|
 Procter & Gamble - [Ticker: PG] |     | | Última Transacción | 93,310 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.01 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 94,860 | Mínimo | 93,170 | | Volumen | 10.304.630 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 87,130 x 800 - 87,140 x 1.300 | Yield | | | Cierre Anterior | 93,320 | PER | 0,00% | | Apertura | 93,490 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PG desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 97,26 | 5.427.600 | 97,69 | 97,00 | 97,50 | 00:00:00 | | 2003-10-30 | 97,93 | 6.157.400 | 98,13 | 97,26 | 97,26 | 00:00:00 | | 2003-10-31 | 98,29 | 7.305.800 | 98,59 | 97,85 | 97,93 | 00:00:00 | | 2003-11-03 | 97,50 | 5.128.400 | 98,48 | 97,50 | 97,85 | 00:00:00 | | 2003-11-04 | 97,35 | 4.775.200 | 97,81 | 97,10 | 97,50 | 00:00:00 | | 2003-11-05 | 97,31 | 5.036.800 | 97,49 | 96,77 | 97,10 | 00:00:00 | | 2003-11-06 | 97,56 | 5.238.400 | 97,70 | 96,80 | 96,85 | 00:00:00 | | 2003-11-07 | 96,81 | 5.508.000 | 97,97 | 96,62 | 97,56 | 00:00:00 | | 2003-11-10 | 96,00 | 6.415.000 | 97,09 | 95,65 | 96,70 | 00:00:00 | | 2003-11-11 | 95,93 | 6.032.600 | 96,36 | 95,82 | 96,01 | 00:00:00 | | 2003-11-12 | 97,00 | 5.326.200 | 97,29 | 95,51 | 95,52 | 00:00:00 | | 2003-11-13 | 96,35 | 5.220.600 | 96,75 | 95,93 | 96,00 | 00:00:00 | | 2003-11-14 | 95,71 | 5.557.600 | 96,48 | 95,32 | 96,07 | 00:00:00 | | 2003-11-17 | 96,04 | 4.816.200 | 96,40 | 95,19 | 95,44 | 00:00:00 | | 2003-11-18 | 95,66 | 5.537.200 | 96,73 | 95,56 | 96,00 | 00:00:00 | | 2003-11-19 | 96,08 | 5.226.000 | 96,47 | 95,00 | 95,50 | 00:00:00 | | 2003-11-20 | 95,41 | 5.109.600 | 96,21 | 95,41 | 95,80 | 00:00:00 | | 2003-11-21 | 95,76 | 5.075.800 | 96,50 | 95,51 | 95,70 | 00:00:00 | | 2003-11-24 | 96,62 | 6.734.600 | 97,47 | 95,57 | 95,90 | 00:00:00 | | 2003-11-25 | 96,87 | 6.662.800 | 97,25 | 96,04 | 96,80 | 00:00:00 | | 2003-11-26 | 95,88 | 6.924.600 | 97,06 | 95,82 | 97,05 | 00:00:00 | | 2003-11-28 | 96,24 | 2.287.200 | 96,55 | 95,80 | 95,81 | 00:00:00 | | 2003-12-01 | 97,04 | 4.800.400 | 97,10 | 96,27 | 96,35 | 00:00:00 | | 2003-12-02 | 96,93 | 4.961.200 | 97,23 | 96,46 | 96,76 | 00:00:00 | | 2003-12-03 | 96,81 | 5.636.200 | 97,10 | 96,18 | 96,65 | 00:00:00 | | 2003-12-04 | 96,79 | 5.648.400 | 97,21 | 96,38 | 96,55 | 00:00:00 | | 2003-12-05 | 96,51 | 3.649.200 | 96,75 | 96,12 | 96,51 | 00:00:00 | | 2003-12-08 | 96,85 | 5.138.200 | 96,90 | 96,15 | 96,42 | 00:00:00 | | 2003-12-09 | 96,57 | 7.031.200 | 96,93 | 96,32 | 96,85 | 00:00:00 | | 2003-12-10 | 96,88 | 4.145.800 | 96,97 | 96,31 | 96,47 | 00:00:00 | | 2003-12-11 | 96,00 | 7.739.000 | 96,88 | 95,62 | 96,88 | 00:00:00 | | 2003-12-12 | 96,82 | 7.281.000 | 97,15 | 95,79 | 95,99 | 00:00:00 | | 2003-12-15 | 97,82 | 8.778.200 | 98,50 | 97,12 | 97,12 | 00:00:00 | | 2003-12-16 | 98,65 | 9.431.800 | 98,85 | 97,92 | 98,70 | 00:00:00 | | 2003-12-17 | 98,38 | 6.468.600 | 98,72 | 97,96 | 98,64 | 00:00:00 | | 2003-12-18 | 99,31 | 7.783.000 | 99,34 | 98,20 | 98,50 | 00:00:00 | | 2003-12-19 | 97,52 | 13.053.400 | 99,49 | 97,26 | 99,44 | 00:00:00 | | 2003-12-22 | 98,15 | 4.784.000 | 98,15 | 97,30 | 97,60 | 00:00:00 | | 2003-12-23 | 98,48 | 5.391.000 | 98,60 | 98,05 | 98,25 | 00:00:00 | | 2003-12-24 | 98,34 | 1.997.200 | 98,58 | 98,05 | 98,15 | 00:00:00 | | 2003-12-26 | 98,24 | 1.030.400 | 98,36 | 97,91 | 98,05 | 00:00:00 | | 2003-12-29 | 99,20 | 4.834.400 | 99,20 | 98,05 | 98,10 | 00:00:00 | | 2003-12-30 | 99,67 | 4.461.400 | 99,69 | 99,04 | 99,20 | 00:00:00 | | 2003-12-31 | 99,88 | 4.473.800 | 99,93 | 99,47 | 99,47 | 00:00:00 | | 2004-01-02 | 98,99 | 5.544.600 | 100,00 | 98,88 | 99,65 | 00:00:00 | | 2004-01-05 | 99,48 | 6.723.600 | 99,65 | 98,81 | 98,99 | 00:00:00 | | 2004-01-06 | 98,98 | 5.560.800 | 99,14 | 98,68 | 98,82 | 00:00:00 | | 2004-01-07 | 98,10 | 7.057.000 | 98,67 | 97,78 | 98,50 | 00:00:00 | | 2004-01-08 | 99,13 | 9.246.200 | 99,94 | 98,63 | 99,79 | 00:00:00 | | 2004-01-09 | 99,64 | 9.342.200 | 100,02 | 98,88 | 98,88 | 00:00:00 | | 2004-01-12 | 100,25 | 8.234.000 | 100,28 | 99,40 | 99,48 | 00:00:00 | | 2004-01-13 | 99,70 | 6.653.600 | 100,30 | 99,25 | 100,02 | 00:00:00 | | 2004-01-14 | 100,03 | 6.104.200 | 100,49 | 99,69 | 99,75 | 00:00:00 | | 2004-01-15 | 99,51 | 5.900.600 | 100,17 | 99,34 | 99,91 | 00:00:00 | | 2004-01-16 | 99,00 | 8.270.600 | 99,97 | 98,62 | 99,97 | 00:00:00 | | 2004-01-20 | 98,67 | 6.735.400 | 99,20 | 98,26 | 98,40 | 00:00:00 | | 2004-01-21 | 99,15 | 7.182.400 | 99,16 | 98,15 | 98,20 | 00:00:00 | | 2004-01-22 | 99,23 | 5.299.000 | 99,60 | 98,25 | 98,25 | 00:00:00 | | 2004-01-23 | 98,36 | 6.215.800 | 99,49 | 97,94 | 99,48 | 00:00:00 | | 2004-01-26 | 99,83 | 5.901.200 | 99,98 | 97,95 | 97,95 | 00:00:00 | | 2004-01-27 | 99,18 | 5.445.000 | 99,82 | 99,10 | 99,55 | 00:00:00 | | 2004-01-28 | 98,62 | 6.993.000 | 99,95 | 98,11 | 99,18 | 00:00:00 | | 2004-01-29 | 101,00 | 11.204.200 | 101,11 | 98,69 | 98,80 | 00:00:00 | | 2004-01-30 | 101,08 | 8.466.000 | 101,41 | 100,50 | 100,50 | 00:00:00 | | 2004-02-02 | 101,68 | 7.438.400 | 101,93 | 100,81 | 100,81 | 00:00:00 | | 2004-02-03 | 102,02 | 6.557.200 | 102,04 | 101,11 | 101,30 | 00:00:00 | | 2004-02-04 | 103,20 | 8.633.800 | 103,67 | 101,90 | 101,99 | 00:00:00 | | 2004-02-05 | 102,69 | 6.802.000 | 103,57 | 102,39 | 102,67 | 00:00:00 | | 2004-02-06 | 102,36 | 6.020.200 | 102,81 | 101,28 | 102,50 | 00:00:00 | | 2004-02-09 | 102,55 | 5.852.600 | 102,72 | 101,45 | 101,86 | 00:00:00 | | 2004-02-10 | 102,35 | 4.276.200 | 102,60 | 102,10 | 102,20 | 00:00:00 | | 2004-02-11 | 103,20 | 5.219.800 | 103,31 | 102,02 | 102,18 | 00:00:00 | | 2004-02-12 | 102,39 | 4.224.400 | 103,13 | 102,07 | 102,96 | 00:00:00 | | 2004-02-13 | 102,05 | 3.767.400 | 103,30 | 101,95 | 102,75 | 00:00:00 | | 2004-02-17 | 103,12 | 4.502.600 | 103,23 | 102,10 | 102,48 | 00:00:00 | | 2004-02-18 | 102,95 | 5.727.600 | 103,49 | 102,84 | 103,42 | 00:00:00 | | 2004-02-19 | 102,43 | 6.291.000 | 103,74 | 102,00 | 102,72 | 00:00:00 | | 2004-02-20 | 102,50 | 6.376.400 | 102,74 | 102,05 | 102,74 | 00:00:00 | | 2004-02-23 | 103,57 | 4.842.000 | 103,70 | 102,55 | 102,55 | 00:00:00 | | 2004-02-24 | 101,78 | 8.155.400 | 104,00 | 101,25 | 103,52 | 00:00:00 | | 2004-02-25 | 102,69 | 5.492.200 | 103,03 | 101,58 | 101,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
