|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 55,97 | 6.069.900 | 56,02 | 55,51 | 55,85 | 00:00:00 | | 2005-06-03 | 55,27 | 4.310.100 | 55,79 | 55,22 | 55,65 | 00:00:00 | | 2005-06-06 | 55,31 | 4.657.700 | 55,38 | 54,90 | 55,18 | 00:00:00 | | 2005-06-07 | 55,45 | 5.420.600 | 55,96 | 55,40 | 55,54 | 00:00:00 | | 2005-06-08 | 55,31 | 4.898.100 | 55,85 | 55,28 | 55,85 | 00:00:00 | | 2005-06-09 | 55,20 | 4.881.300 | 55,30 | 54,89 | 55,30 | 00:00:00 | | 2005-06-10 | 54,75 | 5.514.700 | 55,40 | 54,40 | 55,40 | 00:00:00 | | 2005-06-13 | 54,31 | 5.415.800 | 54,89 | 54,13 | 54,41 | 00:00:00 | | 2005-06-14 | 54,39 | 5.372.300 | 54,56 | 54,10 | 54,30 | 00:00:00 | | 2005-06-15 | 54,40 | 6.483.700 | 54,61 | 54,25 | 54,44 | 00:00:00 | | 2005-06-16 | 54,25 | 4.733.500 | 54,34 | 54,08 | 54,18 | 00:00:00 | | 2005-06-17 | 54,42 | 11.874.400 | 54,88 | 54,38 | 54,80 | 00:00:00 | | 2005-06-20 | 54,25 | 4.178.600 | 54,47 | 54,12 | 54,21 | 00:00:00 | | 2005-06-21 | 54,33 | 5.042.100 | 54,36 | 54,00 | 54,06 | 00:00:00 | | 2005-06-22 | 54,44 | 5.628.900 | 54,52 | 54,15 | 54,33 | 00:00:00 | | 2005-06-23 | 53,66 | 6.714.700 | 54,31 | 53,57 | 54,28 | 00:00:00 | | 2005-06-24 | 52,82 | 10.288.000 | 53,70 | 52,82 | 53,50 | 00:00:00 | | 2005-06-27 | 52,67 | 6.300.300 | 53,04 | 52,44 | 52,79 | 00:00:00 | | 2005-06-28 | 53,33 | 5.955.700 | 53,38 | 52,70 | 52,78 | 00:00:00 | | 2005-06-29 | 53,47 | 5.824.800 | 54,07 | 53,10 | 53,33 | 00:00:00 | | 2005-06-30 | 52,75 | 8.299.700 | 53,73 | 52,70 | 53,10 | 00:00:00 | | 2005-07-01 | 52,90 | 6.471.600 | 53,46 | 52,55 | 53,00 | 00:00:00 | | 2005-07-05 | 52,75 | 11.411.500 | 53,15 | 51,91 | 52,40 | 00:00:00 | | 2005-07-06 | 52,50 | 9.545.000 | 52,79 | 52,48 | 52,68 | 00:00:00 | | 2005-07-07 | 52,16 | 9.086.100 | 52,46 | 52,00 | 52,20 | 00:00:00 | | 2005-07-08 | 52,96 | 7.758.300 | 53,17 | 52,16 | 52,17 | 00:00:00 | | 2005-07-11 | 53,90 | 7.252.300 | 54,08 | 53,65 | 53,79 | 00:00:00 | | 2005-07-12 | 53,94 | 10.455.600 | 54,48 | 53,90 | 54,22 | 00:00:00 | | 2005-07-13 | 54,58 | 10.491.400 | 54,92 | 53,95 | 53,96 | 00:00:00 | | 2005-07-14 | 54,75 | 10.375.400 | 55,20 | 54,72 | 54,96 | 00:00:00 | | 2005-07-15 | 54,50 | 9.808.200 | 54,80 | 54,40 | 54,75 | 00:00:00 | | 2005-07-18 | 54,62 | 8.540.300 | 54,90 | 54,31 | 54,50 | 00:00:00 | | 2005-07-19 | 54,88 | 8.521.100 | 55,05 | 54,60 | 54,77 | 00:00:00 | | 2005-07-20 | 55,02 | 7.538.300 | 55,28 | 54,16 | 54,69 | 00:00:00 | | 2005-07-21 | 55,13 | 7.590.300 | 55,24 | 54,60 | 54,90 | 00:00:00 | | 2005-07-22 | 54,99 | 6.337.900 | 55,17 | 54,75 | 55,00 | 00:00:00 | | 2005-07-25 | 54,94 | 5.442.900 | 55,11 | 54,85 | 54,99 | 00:00:00 | | 2005-07-26 | 55,11 | 6.355.700 | 55,42 | 54,95 | 55,00 | 00:00:00 | | 2005-07-27 | 55,37 | 4.983.900 | 55,50 | 55,18 | 55,31 | 00:00:00 | | 2005-07-28 | 55,82 | 5.605.800 | 55,98 | 55,20 | 55,25 | 00:00:00 | | 2005-07-29 | 55,63 | 6.300.900 | 55,85 | 55,52 | 55,75 | 00:00:00 | | 2005-08-01 | 55,32 | 10.809.800 | 55,99 | 54,63 | 55,80 | 00:00:00 | | 2005-08-02 | 55,36 | 10.497.900 | 55,70 | 55,32 | 55,52 | 00:00:00 | | 2005-08-03 | 55,00 | 9.843.700 | 55,38 | 54,59 | 55,36 | 00:00:00 | | 2005-08-04 | 54,17 | 11.328.200 | 55,10 | 54,04 | 55,00 | 00:00:00 | | 2005-08-05 | 54,10 | 8.249.900 | 54,23 | 53,89 | 54,00 | 00:00:00 | | 2005-08-08 | 54,25 | 6.290.300 | 54,42 | 54,00 | 54,11 | 00:00:00 | | 2005-08-09 | 53,94 | 8.070.900 | 54,30 | 53,62 | 54,30 | 00:00:00 | | 2005-08-10 | 53,71 | 8.411.100 | 54,39 | 53,39 | 53,95 | 00:00:00 | | 2005-08-11 | 53,66 | 9.664.600 | 53,89 | 53,05 | 53,54 | 00:00:00 | | 2005-08-12 | 53,55 | 7.422.300 | 53,70 | 53,25 | 53,41 | 00:00:00 | | 2005-08-15 | 54,18 | 6.592.300 | 54,43 | 53,47 | 53,55 | 00:00:00 | | 2005-08-16 | 53,58 | 7.150.200 | 54,36 | 53,55 | 54,24 | 00:00:00 | | 2005-08-17 | 53,42 | 7.358.100 | 53,85 | 53,22 | 53,50 | 00:00:00 | | 2005-08-18 | 54,18 | 8.655.600 | 54,59 | 53,50 | 53,55 | 00:00:00 | | 2005-08-19 | 54,54 | 6.435.000 | 54,77 | 54,15 | 54,37 | 00:00:00 | | 2005-08-22 | 55,16 | 11.513.700 | 55,72 | 54,99 | 55,40 | 00:00:00 | | 2005-08-23 | 55,40 | 7.215.800 | 55,66 | 55,17 | 55,42 | 00:00:00 | | 2005-08-24 | 54,62 | 8.321.200 | 55,42 | 54,55 | 55,41 | 00:00:00 | | 2005-08-25 | 55,00 | 6.842.000 | 55,06 | 54,60 | 54,88 | 00:00:00 | | 2005-08-26 | 54,96 | 6.619.600 | 55,24 | 54,70 | 55,00 | 00:00:00 | | 2005-08-29 | 55,64 | 11.931.300 | 55,84 | 54,85 | 54,92 | 00:00:00 | | 2005-08-30 | 55,40 | 7.833.500 | 55,65 | 55,00 | 55,65 | 00:00:00 | | 2005-08-31 | 55,48 | 9.500.700 | 55,72 | 55,19 | 55,40 | 00:00:00 | | 2005-09-01 | 55,76 | 7.784.400 | 55,94 | 55,25 | 55,40 | 00:00:00 | | 2005-09-02 | 55,99 | 6.484.500 | 56,36 | 55,70 | 55,75 | 00:00:00 | | 2005-09-06 | 56,57 | 8.132.300 | 56,75 | 56,06 | 56,30 | 00:00:00 | | 2005-09-07 | 56,26 | 9.214.000 | 56,50 | 56,20 | 56,50 | 00:00:00 | | 2005-09-08 | 56,15 | 7.520.100 | 56,55 | 55,80 | 56,55 | 00:00:00 | | 2005-09-09 | 56,90 | 7.878.700 | 57,21 | 56,08 | 56,15 | 00:00:00 | | 2005-09-12 | 56,56 | 6.401.100 | 56,91 | 56,55 | 56,68 | 00:00:00 | | 2005-09-13 | 55,54 | 11.601.300 | 56,31 | 55,49 | 56,30 | 00:00:00 | | 2005-09-14 | 55,02 | 10.317.800 | 55,53 | 54,97 | 55,45 | 00:00:00 | | 2005-09-15 | 55,50 | 7.203.300 | 55,72 | 55,09 | 55,24 | 00:00:00 | | 2005-09-16 | 55,95 | 13.634.100 | 56,45 | 55,63 | 55,74 | 00:00:00 | | 2005-09-19 | 55,56 | 8.016.000 | 55,90 | 55,26 | 55,76 | 00:00:00 | | 2005-09-20 | 56,04 | 9.517.000 | 56,50 | 55,90 | 56,24 | 00:00:00 | | 2005-09-21 | 55,90 | 10.153.700 | 56,12 | 55,60 | 55,75 | 00:00:00 | | 2005-09-22 | 56,69 | 8.766.200 | 56,90 | 55,85 | 55,91 | 00:00:00 | | 2005-09-23 | 56,74 | 7.859.500 | 56,94 | 56,10 | 56,51 | 00:00:00 | | 2005-09-26 | 56,59 | 7.647.800 | 57,13 | 56,40 | 56,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
