|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 55,50 | 6.349.600 | 56,04 | 55,07 | 55,09 | 00:00:00 | | 2004-06-22 | 55,90 | 6.559.000 | 56,34 | 55,55 | 56,34 | 00:00:00 | | 2004-06-23 | 55,96 | 5.268.600 | 56,10 | 55,46 | 56,05 | 00:00:00 | | 2004-06-24 | 55,29 | 5.925.300 | 55,83 | 55,26 | 55,71 | 00:00:00 | | 2004-06-25 | 54,75 | 9.440.900 | 55,41 | 54,30 | 55,38 | 00:00:00 | | 2004-06-28 | 54,60 | 6.285.600 | 55,18 | 54,29 | 55,16 | 00:00:00 | | 2004-06-29 | 54,85 | 4.690.400 | 55,05 | 54,43 | 54,45 | 00:00:00 | | 2004-06-30 | 54,44 | 6.478.800 | 54,85 | 54,22 | 54,78 | 00:00:00 | | 2004-07-01 | 54,25 | 6.696.900 | 54,85 | 54,00 | 54,56 | 00:00:00 | | 2004-07-02 | 54,33 | 4.263.200 | 54,59 | 54,00 | 54,28 | 00:00:00 | | 2004-07-06 | 54,15 | 5.243.300 | 54,75 | 54,04 | 54,26 | 00:00:00 | | 2004-07-07 | 54,42 | 4.357.900 | 54,61 | 54,10 | 54,15 | 00:00:00 | | 2004-07-08 | 54,55 | 5.239.600 | 55,08 | 54,37 | 54,45 | 00:00:00 | | 2004-07-09 | 54,72 | 4.057.700 | 54,90 | 54,46 | 54,46 | 00:00:00 | | 2004-07-12 | 54,88 | 4.926.100 | 55,02 | 54,37 | 54,79 | 00:00:00 | | 2004-07-13 | 54,90 | 3.521.800 | 54,94 | 54,56 | 54,56 | 00:00:00 | | 2004-07-14 | 55,08 | 4.814.500 | 55,20 | 54,57 | 54,58 | 00:00:00 | | 2004-07-15 | 55,01 | 5.542.500 | 55,35 | 54,95 | 55,08 | 00:00:00 | | 2004-07-16 | 55,10 | 5.550.300 | 55,58 | 55,01 | 55,52 | 00:00:00 | | 2004-07-19 | 54,68 | 4.469.000 | 55,50 | 54,60 | 55,50 | 00:00:00 | | 2004-07-20 | 54,50 | 5.096.200 | 54,97 | 54,26 | 54,89 | 00:00:00 | | 2004-07-21 | 53,24 | 7.142.000 | 54,47 | 53,10 | 54,40 | 00:00:00 | | 2004-07-22 | 53,38 | 4.550.200 | 53,77 | 53,03 | 53,20 | 00:00:00 | | 2004-07-23 | 52,49 | 6.157.400 | 55,97 | 52,01 | 55,97 | 00:00:00 | | 2004-07-26 | 53,12 | 4.931.000 | 53,15 | 52,24 | 52,62 | 00:00:00 | | 2004-07-27 | 53,89 | 5.077.900 | 53,89 | 53,04 | 53,12 | 00:00:00 | | 2004-07-28 | 53,44 | 6.307.700 | 53,55 | 52,62 | 53,05 | 00:00:00 | | 2004-07-29 | 52,92 | 4.913.700 | 53,39 | 52,50 | 53,38 | 00:00:00 | | 2004-07-30 | 52,15 | 7.447.700 | 52,99 | 51,50 | 52,78 | 00:00:00 | | 2004-08-02 | 53,34 | 6.872.400 | 54,10 | 52,68 | 52,76 | 00:00:00 | | 2004-08-03 | 53,66 | 5.613.500 | 54,17 | 52,99 | 53,00 | 00:00:00 | | 2004-08-04 | 54,06 | 5.130.900 | 54,38 | 53,53 | 53,61 | 00:00:00 | | 2004-08-05 | 53,15 | 3.842.900 | 54,14 | 53,14 | 53,93 | 00:00:00 | | 2004-08-06 | 52,99 | 4.930.400 | 53,54 | 52,61 | 53,00 | 00:00:00 | | 2004-08-09 | 53,09 | 3.424.800 | 53,46 | 52,77 | 53,10 | 00:00:00 | | 2004-08-10 | 54,20 | 4.646.100 | 54,20 | 53,01 | 53,04 | 00:00:00 | | 2004-08-11 | 54,67 | 6.866.300 | 54,67 | 53,80 | 54,18 | 00:00:00 | | 2004-08-12 | 54,29 | 4.684.100 | 54,79 | 54,29 | 54,43 | 00:00:00 | | 2004-08-13 | 54,46 | 3.852.700 | 54,77 | 54,12 | 54,50 | 00:00:00 | | 2004-08-16 | 54,97 | 4.768.000 | 54,98 | 54,20 | 54,71 | 00:00:00 | | 2004-08-17 | 54,84 | 4.866.000 | 54,99 | 54,47 | 54,97 | 00:00:00 | | 2004-08-18 | 55,20 | 4.670.700 | 55,25 | 54,68 | 54,75 | 00:00:00 | | 2004-08-19 | 54,48 | 4.282.600 | 55,06 | 54,29 | 55,00 | 00:00:00 | | 2004-08-20 | 54,85 | 3.938.500 | 54,89 | 54,09 | 54,38 | 00:00:00 | | 2004-08-23 | 54,75 | 2.614.500 | 55,05 | 54,71 | 54,76 | 00:00:00 | | 2004-08-24 | 54,95 | 3.445.900 | 55,02 | 54,66 | 54,70 | 00:00:00 | | 2004-08-25 | 55,30 | 3.547.300 | 55,43 | 54,77 | 54,95 | 00:00:00 | | 2004-08-26 | 55,70 | 3.220.200 | 55,80 | 55,33 | 55,50 | 00:00:00 | | 2004-08-27 | 55,98 | 3.364.800 | 56,00 | 55,50 | 55,60 | 00:00:00 | | 2004-08-30 | 55,51 | 2.796.300 | 56,09 | 55,50 | 55,70 | 00:00:00 | | 2004-08-31 | 55,97 | 3.277.900 | 55,97 | 55,22 | 55,50 | 00:00:00 | | 2004-09-01 | 56,20 | 3.832.100 | 56,21 | 55,49 | 55,97 | 00:00:00 | | 2004-09-02 | 56,49 | 2.742.700 | 56,54 | 55,89 | 56,17 | 00:00:00 | | 2004-09-03 | 56,55 | 3.567.800 | 56,90 | 56,49 | 56,60 | 00:00:00 | | 2004-09-07 | 56,65 | 3.656.500 | 56,90 | 56,31 | 56,35 | 00:00:00 | | 2004-09-08 | 56,73 | 4.507.500 | 56,90 | 56,20 | 56,55 | 00:00:00 | | 2004-09-09 | 56,09 | 5.241.500 | 56,67 | 55,93 | 56,61 | 00:00:00 | | 2004-09-10 | 56,18 | 3.656.200 | 56,22 | 55,62 | 56,05 | 00:00:00 | | 2004-09-13 | 56,27 | 4.293.600 | 56,34 | 55,70 | 56,19 | 00:00:00 | | 2004-09-14 | 56,65 | 3.989.700 | 56,86 | 56,21 | 56,48 | 00:00:00 | | 2004-09-15 | 56,30 | 3.681.800 | 56,73 | 56,30 | 56,55 | 00:00:00 | | 2004-09-16 | 55,91 | 3.769.400 | 56,04 | 55,68 | 55,85 | 00:00:00 | | 2004-09-17 | 56,26 | 8.028.400 | 56,95 | 55,86 | 56,19 | 00:00:00 | | 2004-09-20 | 54,38 | 10.802.600 | 55,72 | 54,24 | 55,61 | 00:00:00 | | 2004-09-21 | 54,88 | 7.669.000 | 54,91 | 53,82 | 54,35 | 00:00:00 | | 2004-09-22 | 54,30 | 5.887.600 | 54,65 | 54,07 | 54,30 | 00:00:00 | | 2004-09-23 | 54,28 | 4.787.500 | 54,52 | 54,15 | 54,29 | 00:00:00 | | 2004-09-24 | 54,08 | 5.702.700 | 54,40 | 53,83 | 53,96 | 00:00:00 | | 2004-09-27 | 53,63 | 5.009.600 | 54,15 | 53,60 | 53,92 | 00:00:00 | | 2004-09-28 | 53,77 | 4.890.600 | 53,82 | 53,27 | 53,75 | 00:00:00 | | 2004-09-29 | 54,46 | 7.213.600 | 54,48 | 53,37 | 53,55 | 00:00:00 | | 2004-09-30 | 54,12 | 6.556.400 | 54,72 | 53,88 | 54,08 | 00:00:00 | | 2004-10-01 | 54,66 | 4.841.700 | 54,67 | 54,15 | 54,35 | 00:00:00 | | 2004-10-04 | 54,35 | 5.697.400 | 54,90 | 54,30 | 54,74 | 00:00:00 | | 2004-10-05 | 54,26 | 3.869.500 | 54,36 | 54,02 | 54,20 | 00:00:00 | | 2004-10-06 | 54,30 | 4.372.300 | 54,37 | 54,00 | 54,26 | 00:00:00 | | 2004-10-07 | 53,64 | 3.844.700 | 54,40 | 53,60 | 54,35 | 00:00:00 | | 2004-10-08 | 53,45 | 5.804.700 | 54,02 | 53,22 | 53,42 | 00:00:00 | | 2004-10-11 | 53,67 | 3.895.100 | 53,90 | 53,10 | 53,45 | 00:00:00 | | 2004-10-12 | 53,53 | 4.792.600 | 53,98 | 53,40 | 53,40 | 00:00:00 | | 2004-10-13 | 53,02 | 4.949.800 | 53,54 | 52,77 | 53,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
