|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 53,02 | 4.949.800 | 53,54 | 52,77 | 53,50 | 00:00:00 | | 2004-10-14 | 52,97 | 3.913.500 | 53,22 | 52,84 | 52,85 | 00:00:00 | | 2004-10-15 | 53,69 | 5.136.600 | 54,38 | 53,47 | 53,54 | 00:00:00 | | 2004-10-18 | 53,66 | 4.807.600 | 53,79 | 53,25 | 53,61 | 00:00:00 | | 2004-10-19 | 53,00 | 3.933.900 | 53,95 | 53,00 | 53,66 | 00:00:00 | | 2004-10-20 | 53,56 | 4.315.100 | 53,57 | 52,77 | 52,80 | 00:00:00 | | 2004-10-21 | 53,62 | 4.638.100 | 53,98 | 52,89 | 53,31 | 00:00:00 | | 2004-10-22 | 53,05 | 3.577.500 | 53,82 | 53,00 | 53,70 | 00:00:00 | | 2004-10-25 | 52,33 | 5.176.700 | 53,01 | 52,20 | 53,00 | 00:00:00 | | 2004-10-26 | 53,21 | 8.732.300 | 53,21 | 51,53 | 51,85 | 00:00:00 | | 2004-10-27 | 51,78 | 15.659.900 | 52,75 | 50,81 | 52,25 | 00:00:00 | | 2004-10-28 | 51,31 | 14.623.700 | 52,50 | 50,53 | 52,50 | 00:00:00 | | 2004-10-29 | 51,18 | 8.496.100 | 51,51 | 51,00 | 51,00 | 00:00:00 | | 2004-11-01 | 51,00 | 7.285.200 | 51,48 | 50,85 | 51,25 | 00:00:00 | | 2004-11-02 | 50,97 | 8.559.400 | 51,15 | 50,79 | 51,00 | 00:00:00 | | 2004-11-03 | 51,86 | 6.472.800 | 51,95 | 51,22 | 51,95 | 00:00:00 | | 2004-11-04 | 53,19 | 7.271.300 | 53,27 | 51,83 | 52,00 | 00:00:00 | | 2004-11-05 | 53,52 | 5.918.500 | 53,89 | 53,19 | 53,39 | 00:00:00 | | 2004-11-08 | 53,29 | 5.415.700 | 53,52 | 52,89 | 53,52 | 00:00:00 | | 2004-11-09 | 52,77 | 5.673.000 | 53,64 | 52,70 | 53,39 | 00:00:00 | | 2004-11-10 | 53,00 | 5.087.400 | 53,57 | 52,80 | 52,85 | 00:00:00 | | 2004-11-11 | 54,00 | 5.025.600 | 54,17 | 53,23 | 53,38 | 00:00:00 | | 2004-11-12 | 54,60 | 5.692.900 | 54,76 | 53,91 | 54,01 | 00:00:00 | | 2004-11-15 | 54,48 | 5.108.200 | 54,82 | 54,07 | 54,60 | 00:00:00 | | 2004-11-16 | 54,35 | 4.340.400 | 54,65 | 54,22 | 54,50 | 00:00:00 | | 2004-11-17 | 54,49 | 4.369.100 | 54,74 | 54,17 | 54,48 | 00:00:00 | | 2004-11-18 | 54,77 | 3.825.200 | 54,95 | 54,23 | 54,38 | 00:00:00 | | 2004-11-19 | 54,32 | 4.902.200 | 54,95 | 54,04 | 54,78 | 00:00:00 | | 2004-11-22 | 54,46 | 4.004.600 | 54,58 | 54,02 | 54,08 | 00:00:00 | | 2004-11-23 | 54,06 | 4.242.900 | 54,51 | 53,75 | 54,46 | 00:00:00 | | 2004-11-24 | 53,94 | 3.257.100 | 54,29 | 53,77 | 54,15 | 00:00:00 | | 2004-11-26 | 53,64 | 1.609.800 | 54,05 | 53,64 | 53,95 | 00:00:00 | | 2004-11-29 | 54,10 | 5.204.200 | 54,44 | 53,52 | 53,97 | 00:00:00 | | 2004-11-30 | 53,48 | 5.176.500 | 54,20 | 53,48 | 54,02 | 00:00:00 | | 2004-12-01 | 54,66 | 6.519.600 | 54,79 | 53,55 | 53,56 | 00:00:00 | | 2004-12-02 | 55,82 | 7.404.700 | 55,82 | 54,15 | 54,35 | 00:00:00 | | 2004-12-03 | 55,39 | 6.512.000 | 55,42 | 54,95 | 55,00 | 00:00:00 | | 2004-12-06 | 54,30 | 5.014.300 | 55,26 | 54,04 | 55,10 | 00:00:00 | | 2004-12-07 | 54,04 | 5.386.200 | 54,66 | 54,04 | 54,21 | 00:00:00 | | 2004-12-08 | 55,03 | 6.878.200 | 55,03 | 54,02 | 54,12 | 00:00:00 | | 2004-12-09 | 56,38 | 9.406.500 | 56,48 | 55,01 | 55,07 | 00:00:00 | | 2004-12-10 | 56,44 | 5.080.100 | 57,40 | 55,52 | 57,40 | 00:00:00 | | 2004-12-13 | 56,49 | 4.471.200 | 56,69 | 56,10 | 56,44 | 00:00:00 | | 2004-12-14 | 56,49 | 4.430.800 | 56,55 | 55,75 | 56,27 | 00:00:00 | | 2004-12-15 | 56,12 | 5.477.500 | 56,30 | 55,61 | 56,18 | 00:00:00 | | 2004-12-16 | 56,10 | 4.829.900 | 56,40 | 55,64 | 55,90 | 00:00:00 | | 2004-12-17 | 55,44 | 9.267.200 | 56,55 | 55,35 | 55,95 | 00:00:00 | | 2004-12-20 | 55,59 | 4.372.600 | 56,24 | 55,35 | 55,70 | 00:00:00 | | 2004-12-21 | 56,07 | 4.614.000 | 56,14 | 55,47 | 55,57 | 00:00:00 | | 2004-12-22 | 55,92 | 4.592.900 | 56,09 | 55,35 | 55,65 | 00:00:00 | | 2004-12-23 | 55,59 | 2.868.100 | 56,09 | 55,50 | 55,90 | 00:00:00 | | 2004-12-27 | 55,40 | 3.311.800 | 55,96 | 55,36 | 55,80 | 00:00:00 | | 2004-12-28 | 55,44 | 3.866.900 | 55,69 | 55,28 | 55,50 | 00:00:00 | | 2004-12-29 | 55,24 | 3.511.900 | 55,35 | 55,01 | 55,30 | 00:00:00 | | 2004-12-30 | 55,45 | 2.769.500 | 55,67 | 55,05 | 55,10 | 00:00:00 | | 2004-12-31 | 55,08 | 3.228.500 | 55,50 | 55,04 | 55,50 | 00:00:00 | | 2005-01-03 | 55,19 | 4.858.000 | 55,75 | 55,10 | 55,65 | 00:00:00 | | 2005-01-04 | 54,50 | 5.547.400 | 55,48 | 54,49 | 55,12 | 00:00:00 | | 2005-01-05 | 55,07 | 7.277.200 | 55,89 | 55,00 | 55,28 | 00:00:00 | | 2005-01-06 | 55,34 | 5.261.200 | 55,54 | 54,66 | 54,82 | 00:00:00 | | 2005-01-07 | 55,92 | 6.250.500 | 56,15 | 55,02 | 55,15 | 00:00:00 | | 2005-01-10 | 56,36 | 5.802.500 | 56,57 | 55,89 | 56,02 | 00:00:00 | | 2005-01-11 | 56,30 | 5.557.200 | 56,64 | 55,84 | 55,92 | 00:00:00 | | 2005-01-12 | 56,51 | 5.784.100 | 56,58 | 55,78 | 56,26 | 00:00:00 | | 2005-01-13 | 55,53 | 5.222.100 | 56,25 | 55,34 | 56,00 | 00:00:00 | | 2005-01-14 | 55,88 | 4.318.000 | 55,98 | 55,43 | 55,50 | 00:00:00 | | 2005-01-18 | 55,99 | 5.519.300 | 56,04 | 53,30 | 55,48 | 00:00:00 | | 2005-01-19 | 56,68 | 7.833.600 | 56,85 | 55,76 | 55,84 | 00:00:00 | | 2005-01-20 | 56,70 | 6.108.000 | 57,04 | 56,28 | 56,30 | 00:00:00 | | 2005-01-21 | 55,65 | 6.018.800 | 56,53 | 55,35 | 56,43 | 00:00:00 | | 2005-01-24 | 55,21 | 7.494.600 | 55,55 | 54,33 | 54,90 | 00:00:00 | | 2005-01-25 | 55,73 | 5.719.800 | 55,92 | 55,20 | 55,20 | 00:00:00 | | 2005-01-26 | 55,44 | 6.182.400 | 56,18 | 55,44 | 55,71 | 00:00:00 | | 2005-01-27 | 55,32 | 5.277.800 | 55,55 | 54,73 | 55,05 | 00:00:00 | | 2005-01-28 | 54,15 | 53.824.300 | 54,37 | 52,14 | 52,15 | 00:00:00 | | 2005-01-31 | 53,23 | 19.821.300 | 54,52 | 52,99 | 54,50 | 00:00:00 | | 2005-02-01 | 52,87 | 13.982.700 | 53,45 | 52,69 | 53,45 | 00:00:00 | | 2005-02-02 | 53,40 | 13.125.100 | 53,60 | 52,99 | 53,01 | 00:00:00 | | 2005-02-03 | 53,24 | 13.414.900 | 53,44 | 53,09 | 53,34 | 00:00:00 | | 2005-02-04 | 52,62 | 11.129.100 | 53,24 | 52,34 | 53,23 | 00:00:00 | | 2005-02-07 | 52,53 | 10.555.200 | 52,99 | 52,35 | 52,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
