|
 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 | | 2004-02-25 | 102,69 | 5.492.200 | 103,03 | 101,58 | 101,92 | 00:00:00 | | 2004-02-26 | 103,07 | 5.511.600 | 103,28 | 102,38 | 102,40 | 00:00:00 | | 2004-02-27 | 102,51 | 8.121.800 | 103,45 | 102,21 | 102,80 | 00:00:00 | | 2004-03-01 | 103,86 | 5.822.000 | 103,86 | 102,12 | 102,58 | 00:00:00 | | 2004-03-02 | 102,12 | 8.636.600 | 103,86 | 101,75 | 103,86 | 00:00:00 | | 2004-03-03 | 102,46 | 6.323.000 | 102,85 | 101,52 | 101,66 | 00:00:00 | | 2004-03-04 | 102,10 | 4.731.600 | 102,64 | 101,77 | 102,36 | 00:00:00 | | 2004-03-05 | 101,76 | 7.895.600 | 102,80 | 101,10 | 101,85 | 00:00:00 | | 2004-03-08 | 102,47 | 5.631.800 | 103,13 | 101,73 | 101,76 | 00:00:00 | | 2004-03-09 | 102,49 | 5.507.800 | 102,78 | 101,95 | 102,05 | 00:00:00 | | 2004-03-10 | 105,53 | 18.925.000 | 107,21 | 104,26 | 104,26 | 00:00:00 | | 2004-03-11 | 103,95 | 10.989.600 | 106,10 | 103,95 | 105,30 | 00:00:00 | | 2004-03-12 | 104,12 | 7.387.000 | 104,45 | 102,91 | 104,00 | 00:00:00 | | 2004-03-15 | 102,52 | 7.758.600 | 104,01 | 102,38 | 103,30 | 00:00:00 | | 2004-03-16 | 103,06 | 6.721.400 | 103,45 | 102,39 | 103,12 | 00:00:00 | | 2004-03-17 | 104,22 | 6.045.200 | 104,65 | 103,05 | 103,09 | 00:00:00 | | 2004-03-18 | 104,43 | 6.200.600 | 105,25 | 103,62 | 103,62 | 00:00:00 | | 2004-03-19 | 104,03 | 7.734.000 | 104,99 | 104,03 | 104,44 | 00:00:00 | | 2004-03-22 | 103,97 | 7.327.200 | 104,95 | 103,01 | 103,45 | 00:00:00 | | 2004-03-23 | 103,36 | 7.747.400 | 103,98 | 102,45 | 102,45 | 00:00:00 | | 2004-03-24 | 103,02 | 6.250.200 | 103,42 | 102,49 | 103,16 | 00:00:00 | | 2004-03-25 | 104,54 | 5.898.400 | 105,07 | 103,55 | 103,95 | 00:00:00 | | 2004-03-26 | 103,95 | 5.383.000 | 104,90 | 103,79 | 104,45 | 00:00:00 | | 2004-03-29 | 104,88 | 5.299.600 | 104,91 | 103,85 | 104,30 | 00:00:00 | | 2004-03-30 | 105,98 | 6.431.600 | 105,98 | 104,61 | 104,77 | 00:00:00 | | 2004-03-31 | 104,88 | 7.500.400 | 105,76 | 104,50 | 105,75 | 00:00:00 | | 2004-04-01 | 105,98 | 6.393.800 | 106,03 | 104,80 | 104,95 | 00:00:00 | | 2004-04-02 | 106,11 | 5.788.200 | 106,61 | 105,71 | 106,35 | 00:00:00 | | 2004-04-05 | 106,35 | 5.795.800 | 106,57 | 105,32 | 105,65 | 00:00:00 | | 2004-04-06 | 107,00 | 4.630.400 | 107,00 | 105,50 | 105,50 | 00:00:00 | | 2004-04-07 | 106,45 | 6.257.000 | 107,00 | 106,25 | 106,75 | 00:00:00 | | 2004-04-08 | 106,40 | 4.189.400 | 107,18 | 106,03 | 106,70 | 00:00:00 | | 2004-04-12 | 107,12 | 4.611.600 | 107,39 | 106,65 | 106,88 | 00:00:00 | | 2004-04-13 | 105,93 | 7.595.600 | 107,39 | 105,73 | 107,12 | 00:00:00 | | 2004-04-14 | 105,81 | 7.354.800 | 106,08 | 104,99 | 105,05 | 00:00:00 | | 2004-04-15 | 106,12 | 5.313.000 | 106,76 | 105,71 | 105,98 | 00:00:00 | | 2004-04-16 | 105,97 | 5.455.600 | 106,67 | 105,89 | 106,65 | 00:00:00 | | 2004-04-19 | 106,02 | 5.014.000 | 106,65 | 105,62 | 106,53 | 00:00:00 | | 2004-04-20 | 104,61 | 4.959.600 | 106,38 | 104,61 | 106,02 | 00:00:00 | | 2004-04-21 | 103,54 | 7.359.800 | 104,54 | 103,54 | 104,11 | 00:00:00 | | 2004-04-22 | 104,63 | 7.706.600 | 105,19 | 103,28 | 103,28 | 00:00:00 | | 2004-04-23 | 104,99 | 4.196.800 | 105,12 | 104,07 | 104,43 | 00:00:00 | | 2004-04-26 | 105,24 | 4.065.400 | 105,63 | 104,78 | 105,50 | 00:00:00 | | 2004-04-27 | 105,63 | 5.568.000 | 106,30 | 105,05 | 105,25 | 00:00:00 | | 2004-04-28 | 104,17 | 5.748.600 | 105,34 | 104,07 | 105,00 | 00:00:00 | | 2004-04-29 | 105,97 | 7.064.200 | 106,51 | 104,28 | 104,55 | 00:00:00 | | 2004-04-30 | 105,79 | 9.758.600 | 107,31 | 105,75 | 106,60 | 00:00:00 | | 2004-05-03 | 106,79 | 6.974.400 | 106,79 | 105,16 | 105,47 | 00:00:00 | | 2004-05-04 | 106,30 | 6.938.800 | 107,00 | 105,59 | 106,32 | 00:00:00 | | 2004-05-05 | 106,81 | 5.604.800 | 107,10 | 106,28 | 106,41 | 00:00:00 | | 2004-05-06 | 107,78 | 6.762.400 | 107,84 | 106,33 | 106,47 | 00:00:00 | | 2004-05-07 | 106,72 | 8.947.800 | 108,85 | 106,71 | 107,50 | 00:00:00 | | 2004-05-10 | 105,67 | 7.718.600 | 107,50 | 105,53 | 106,72 | 00:00:00 | | 2004-05-11 | 106,08 | 7.315.400 | 106,41 | 104,74 | 106,20 | 00:00:00 | | 2004-05-12 | 106,14 | 6.926.800 | 106,32 | 104,88 | 105,98 | 00:00:00 | | 2004-05-13 | 105,31 | 5.916.200 | 106,49 | 104,85 | 106,15 | 00:00:00 | | 2004-05-14 | 106,41 | 6.617.600 | 106,70 | 104,85 | 105,56 | 00:00:00 | | 2004-05-17 | 106,28 | 6.971.200 | 107,15 | 105,81 | 105,88 | 00:00:00 | | 2004-05-18 | 106,06 | 6.523.600 | 106,50 | 105,61 | 106,21 | 00:00:00 | | 2004-05-19 | 105,48 | 5.216.400 | 106,39 | 105,47 | 106,07 | 00:00:00 | | 2004-05-20 | 106,69 | 5.441.000 | 107,05 | 105,11 | 105,11 | 00:00:00 | | 2004-05-21 | 106,91 | 7.756.600 | 108,16 | 106,61 | 106,85 | 00:00:00 | | 2004-05-24 | 106,17 | 5.733.600 | 107,45 | 106,03 | 106,92 | 00:00:00 | | 2004-05-25 | 107,76 | 6.074.400 | 107,95 | 105,96 | 105,96 | 00:00:00 | | 2004-05-26 | 107,60 | 5.645.800 | 107,99 | 107,01 | 107,01 | 00:00:00 | | 2004-05-27 | 108,58 | 6.077.200 | 108,75 | 107,63 | 107,73 | 00:00:00 | | 2004-05-28 | 107,82 | 3.929.000 | 108,48 | 107,78 | 108,29 | 00:00:00 | | 2004-06-01 | 108,60 | 5.139.600 | 108,75 | 107,51 | 107,51 | 00:00:00 | | 2004-06-02 | 108,81 | 5.459.600 | 109,15 | 108,60 | 108,85 | 00:00:00 | | 2004-06-03 | 107,95 | 4.222.000 | 109,17 | 107,95 | 108,70 | 00:00:00 | | 2004-06-04 | 107,87 | 4.417.800 | 108,49 | 107,61 | 108,47 | 00:00:00 | | 2004-06-07 | 109,50 | 4.417.000 | 109,50 | 107,97 | 108,26 | 00:00:00 | | 2004-06-08 | 110,29 | 6.085.600 | 110,30 | 109,33 | 109,35 | 00:00:00 | | 2004-06-09 | 110,76 | 5.200.200 | 110,96 | 110,00 | 110,05 | 00:00:00 | | 2004-06-10 | 110,52 | 6.059.400 | 110,76 | 109,76 | 110,76 | 00:00:00 | | 2004-06-14 | 110,54 | 4.845.200 | 110,60 | 110,00 | 110,00 | 00:00:00 | | 2004-06-15 | 111,04 | 6.736.400 | 111,59 | 110,45 | 110,60 | 00:00:00 | | 2004-06-16 | 111,18 | 3.609.000 | 111,36 | 110,85 | 111,00 | 00:00:00 | | 2004-06-17 | 110,37 | 5.650.200 | 111,28 | 110,37 | 111,17 | 00:00:00 | | 2004-06-18 | 110,19 | 20.318.200 | 111,49 | 109,96 | 110,38 | 00:00:00 | | 2004-06-21 | 55,50 | 6.349.600 | 56,04 | 55,07 | 55,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
