|
 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 | | 2005-02-07 | 52,53 | 10.555.200 | 52,99 | 52,35 | 52,62 | 00:00:00 | | 2005-02-08 | 51,98 | 14.104.800 | 52,54 | 51,75 | 52,53 | 00:00:00 | | 2005-02-09 | 51,51 | 10.631.100 | 52,09 | 51,51 | 52,00 | 00:00:00 | | 2005-02-10 | 51,62 | 13.224.600 | 51,89 | 51,16 | 51,69 | 00:00:00 | | 2005-02-11 | 52,15 | 10.350.400 | 52,28 | 51,56 | 51,70 | 00:00:00 | | 2005-02-14 | 52,70 | 13.729.800 | 52,82 | 52,33 | 52,41 | 00:00:00 | | 2005-02-15 | 53,48 | 9.685.600 | 53,62 | 52,71 | 52,89 | 00:00:00 | | 2005-02-16 | 53,31 | 9.472.800 | 53,49 | 53,15 | 53,49 | 00:00:00 | | 2005-02-17 | 53,33 | 6.178.600 | 53,46 | 53,09 | 53,29 | 00:00:00 | | 2005-02-18 | 53,50 | 9.532.100 | 53,92 | 53,22 | 53,33 | 00:00:00 | | 2005-02-22 | 52,25 | 9.229.900 | 53,33 | 52,25 | 53,15 | 00:00:00 | | 2005-02-23 | 53,49 | 8.675.400 | 53,72 | 52,89 | 53,15 | 00:00:00 | | 2005-02-24 | 53,83 | 10.081.800 | 53,90 | 53,49 | 53,60 | 00:00:00 | | 2005-02-25 | 54,19 | 6.687.300 | 54,19 | 53,76 | 53,83 | 00:00:00 | | 2005-02-28 | 53,09 | 8.728.400 | 54,20 | 53,00 | 54,19 | 00:00:00 | | 2005-03-01 | 53,51 | 7.072.500 | 53,55 | 53,09 | 53,09 | 00:00:00 | | 2005-03-02 | 53,59 | 5.047.300 | 53,79 | 53,25 | 53,26 | 00:00:00 | | 2005-03-03 | 53,48 | 6.376.300 | 53,84 | 53,35 | 53,78 | 00:00:00 | | 2005-03-04 | 53,85 | 4.552.200 | 54,00 | 53,68 | 53,87 | 00:00:00 | | 2005-03-07 | 53,70 | 4.415.800 | 53,98 | 53,68 | 53,98 | 00:00:00 | | 2005-03-08 | 53,35 | 4.997.300 | 53,76 | 53,30 | 53,70 | 00:00:00 | | 2005-03-09 | 53,00 | 5.101.000 | 53,50 | 52,80 | 53,35 | 00:00:00 | | 2005-03-10 | 53,27 | 6.955.600 | 53,86 | 52,89 | 53,04 | 00:00:00 | | 2005-03-11 | 52,51 | 6.055.900 | 53,44 | 52,48 | 53,29 | 00:00:00 | | 2005-03-14 | 53,25 | 5.322.700 | 53,25 | 52,53 | 52,81 | 00:00:00 | | 2005-03-15 | 52,92 | 4.682.700 | 53,44 | 52,92 | 53,35 | 00:00:00 | | 2005-03-16 | 52,81 | 5.249.500 | 53,30 | 52,60 | 52,90 | 00:00:00 | | 2005-03-17 | 52,75 | 5.243.300 | 53,00 | 52,42 | 52,65 | 00:00:00 | | 2005-03-18 | 53,40 | 11.337.100 | 53,50 | 52,70 | 53,09 | 00:00:00 | | 2005-03-21 | 52,74 | 5.185.200 | 53,60 | 52,60 | 53,55 | 00:00:00 | | 2005-03-22 | 52,05 | 7.259.600 | 52,79 | 51,99 | 52,74 | 00:00:00 | | 2005-03-23 | 52,83 | 7.771.100 | 53,19 | 52,04 | 52,04 | 00:00:00 | | 2005-03-24 | 52,60 | 5.249.600 | 53,20 | 52,60 | 53,00 | 00:00:00 | | 2005-03-28 | 52,51 | 5.758.100 | 52,72 | 52,22 | 52,55 | 00:00:00 | | 2005-03-29 | 51,86 | 7.880.900 | 52,41 | 51,86 | 52,40 | 00:00:00 | | 2005-03-30 | 53,36 | 8.632.900 | 53,56 | 51,92 | 51,96 | 00:00:00 | | 2005-03-31 | 53,00 | 5.391.900 | 53,30 | 52,76 | 53,26 | 00:00:00 | | 2005-04-01 | 52,61 | 5.349.700 | 53,42 | 52,37 | 53,10 | 00:00:00 | | 2005-04-04 | 53,90 | 8.448.400 | 54,00 | 52,92 | 53,18 | 00:00:00 | | 2005-04-05 | 54,00 | 6.734.100 | 54,16 | 53,77 | 53,98 | 00:00:00 | | 2005-04-06 | 53,96 | 4.753.200 | 54,00 | 53,67 | 54,00 | 00:00:00 | | 2005-04-07 | 55,07 | 8.071.500 | 55,07 | 54,00 | 54,05 | 00:00:00 | | 2005-04-08 | 54,50 | 5.170.700 | 55,06 | 54,50 | 55,05 | 00:00:00 | | 2005-04-11 | 55,34 | 8.835.800 | 55,88 | 54,50 | 54,76 | 00:00:00 | | 2005-04-12 | 55,52 | 6.922.900 | 55,72 | 54,90 | 55,03 | 00:00:00 | | 2005-04-13 | 55,21 | 6.967.500 | 55,66 | 54,81 | 55,37 | 00:00:00 | | 2005-04-14 | 55,00 | 8.245.500 | 55,60 | 54,98 | 55,28 | 00:00:00 | | 2005-04-15 | 54,80 | 9.487.800 | 55,48 | 54,60 | 55,00 | 00:00:00 | | 2005-04-18 | 54,60 | 7.933.900 | 54,98 | 54,13 | 54,80 | 00:00:00 | | 2005-04-19 | 54,33 | 7.818.200 | 55,00 | 54,11 | 54,44 | 00:00:00 | | 2005-04-20 | 53,39 | 6.581.000 | 54,16 | 53,25 | 53,96 | 00:00:00 | | 2005-04-21 | 54,19 | 4.739.900 | 54,19 | 53,30 | 53,90 | 00:00:00 | | 2005-04-22 | 53,89 | 5.985.800 | 54,19 | 53,35 | 54,08 | 00:00:00 | | 2005-04-25 | 53,83 | 6.022.800 | 54,19 | 53,40 | 54,13 | 00:00:00 | | 2005-04-26 | 53,37 | 4.107.500 | 53,87 | 53,37 | 53,66 | 00:00:00 | | 2005-04-27 | 53,53 | 5.733.400 | 53,68 | 52,54 | 53,17 | 00:00:00 | | 2005-04-28 | 53,99 | 15.706.100 | 55,60 | 53,74 | 53,80 | 00:00:00 | | 2005-04-29 | 54,15 | 10.352.100 | 54,54 | 53,29 | 54,20 | 00:00:00 | | 2005-05-02 | 54,80 | 6.715.600 | 54,98 | 54,01 | 54,15 | 00:00:00 | | 2005-05-03 | 54,90 | 5.843.200 | 55,00 | 54,40 | 54,81 | 00:00:00 | | 2005-05-04 | 55,14 | 5.779.000 | 55,21 | 54,66 | 54,91 | 00:00:00 | | 2005-05-05 | 54,78 | 5.177.900 | 55,20 | 54,40 | 55,14 | 00:00:00 | | 2005-05-06 | 54,75 | 5.404.500 | 55,30 | 54,59 | 55,00 | 00:00:00 | | 2005-05-09 | 54,98 | 7.267.300 | 55,12 | 54,49 | 54,75 | 00:00:00 | | 2005-05-10 | 54,88 | 5.999.600 | 55,15 | 54,28 | 54,65 | 00:00:00 | | 2005-05-11 | 55,48 | 8.441.300 | 55,58 | 54,73 | 55,07 | 00:00:00 | | 2005-05-12 | 55,44 | 6.717.600 | 56,01 | 55,40 | 55,60 | 00:00:00 | | 2005-05-13 | 54,75 | 6.613.400 | 55,36 | 54,25 | 55,34 | 00:00:00 | | 2005-05-16 | 55,14 | 6.793.400 | 55,29 | 54,80 | 54,92 | 00:00:00 | | 2005-05-17 | 55,63 | 7.712.500 | 55,73 | 54,92 | 55,10 | 00:00:00 | | 2005-05-18 | 56,40 | 6.306.500 | 56,40 | 55,65 | 55,73 | 00:00:00 | | 2005-05-19 | 56,62 | 6.628.400 | 56,73 | 55,76 | 55,79 | 00:00:00 | | 2005-05-20 | 56,48 | 5.379.100 | 56,61 | 56,27 | 56,59 | 00:00:00 | | 2005-05-23 | 56,48 | 4.650.800 | 56,79 | 56,20 | 56,38 | 00:00:00 | | 2005-05-24 | 56,00 | 5.716.300 | 56,45 | 55,76 | 56,32 | 00:00:00 | | 2005-05-25 | 55,73 | 5.068.400 | 56,00 | 55,40 | 55,80 | 00:00:00 | | 2005-05-26 | 55,81 | 5.097.300 | 56,07 | 55,70 | 55,74 | 00:00:00 | | 2005-05-27 | 55,76 | 4.389.400 | 55,79 | 55,34 | 55,66 | 00:00:00 | | 2005-05-31 | 55,15 | 5.904.000 | 55,64 | 55,13 | 55,42 | 00:00:00 | | 2005-06-01 | 56,12 | 5.475.100 | 56,16 | 55,00 | 55,01 | 00:00:00 | | 2005-06-02 | 55,97 | 6.069.900 | 56,02 | 55,51 | 55,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
