|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 56,59 | 7.647.800 | 57,13 | 56,40 | 56,99 | 00:00:00 | | 2005-09-27 | 57,10 | 7.878.800 | 57,28 | 56,34 | 56,47 | 00:00:00 | | 2005-09-28 | 57,44 | 8.143.200 | 57,73 | 57,10 | 57,19 | 00:00:00 | | 2005-09-29 | 58,14 | 9.644.100 | 58,17 | 57,28 | 57,35 | 00:00:00 | | 2005-09-30 | 59,46 | 23.314.300 | 59,46 | 57,59 | 57,87 | 00:00:00 | | 2005-10-03 | 59,31 | 15.234.500 | 59,56 | 59,13 | 59,43 | 00:00:00 | | 2005-10-04 | 58,08 | 24.592.100 | 58,72 | 57,97 | 58,45 | 00:00:00 | | 2005-10-05 | 57,11 | 15.616.400 | 58,00 | 57,02 | 57,80 | 00:00:00 | | 2005-10-06 | 56,22 | 21.143.000 | 57,76 | 55,50 | 57,00 | 00:00:00 | | 2005-10-07 | 56,04 | 12.314.200 | 56,55 | 55,87 | 56,55 | 00:00:00 | | 2005-10-10 | 55,84 | 9.164.800 | 56,40 | 55,80 | 56,04 | 00:00:00 | | 2005-10-11 | 56,01 | 10.238.300 | 56,37 | 55,90 | 56,00 | 00:00:00 | | 2005-10-12 | 56,03 | 9.824.100 | 56,23 | 55,60 | 56,01 | 00:00:00 | | 2005-10-13 | 56,20 | 8.723.300 | 56,51 | 55,96 | 55,98 | 00:00:00 | | 2005-10-14 | 56,11 | 8.307.500 | 56,29 | 55,78 | 55,85 | 00:00:00 | | 2005-10-17 | 55,78 | 8.406.200 | 56,11 | 55,40 | 56,02 | 00:00:00 | | 2005-10-18 | 55,35 | 7.906.600 | 55,59 | 54,87 | 55,40 | 00:00:00 | | 2005-10-19 | 55,67 | 9.540.100 | 55,70 | 54,62 | 54,65 | 00:00:00 | | 2005-10-20 | 55,17 | 9.112.000 | 55,96 | 54,97 | 55,70 | 00:00:00 | | 2005-10-21 | 54,81 | 10.659.000 | 55,35 | 54,81 | 55,17 | 00:00:00 | | 2005-10-24 | 55,10 | 8.221.200 | 55,64 | 54,95 | 54,99 | 00:00:00 | | 2005-10-25 | 55,59 | 7.570.700 | 55,73 | 55,03 | 55,15 | 00:00:00 | | 2005-10-26 | 54,99 | 7.442.600 | 55,75 | 54,96 | 55,59 | 00:00:00 | | 2005-10-27 | 55,02 | 7.090.300 | 55,30 | 54,88 | 55,00 | 00:00:00 | | 2005-10-28 | 55,92 | 8.200.400 | 56,24 | 55,15 | 55,48 | 00:00:00 | | 2005-10-31 | 55,99 | 10.998.100 | 56,38 | 55,66 | 55,67 | 00:00:00 | | 2005-11-01 | 55,25 | 10.760.400 | 56,72 | 55,25 | 56,50 | 00:00:00 | | 2005-11-02 | 55,65 | 10.583.100 | 55,70 | 54,96 | 55,00 | 00:00:00 | | 2005-11-03 | 55,96 | 8.328.300 | 56,11 | 55,75 | 55,90 | 00:00:00 | | 2005-11-04 | 55,92 | 6.064.700 | 56,30 | 55,75 | 56,20 | 00:00:00 | | 2005-11-07 | 55,58 | 7.611.700 | 55,81 | 55,14 | 55,52 | 00:00:00 | | 2005-11-08 | 55,71 | 6.447.900 | 55,89 | 55,34 | 55,37 | 00:00:00 | | 2005-11-09 | 56,00 | 6.076.000 | 56,33 | 55,75 | 55,88 | 00:00:00 | | 2005-11-10 | 56,37 | 7.645.800 | 56,56 | 55,92 | 56,00 | 00:00:00 | | 2005-11-11 | 56,37 | 7.528.500 | 56,70 | 56,26 | 56,41 | 00:00:00 | | 2005-11-14 | 55,92 | 9.706.700 | 56,51 | 55,71 | 56,30 | 00:00:00 | | 2005-11-15 | 56,00 | 9.658.100 | 56,12 | 55,92 | 55,97 | 00:00:00 | | 2005-11-16 | 56,60 | 9.982.900 | 56,85 | 56,14 | 56,18 | 00:00:00 | | 2005-11-17 | 57,15 | 8.009.400 | 57,43 | 56,60 | 56,85 | 00:00:00 | | 2005-11-18 | 57,45 | 11.973.800 | 57,66 | 57,06 | 57,65 | 00:00:00 | | 2005-11-21 | 57,64 | 5.644.200 | 57,75 | 57,17 | 57,20 | 00:00:00 | | 2005-11-22 | 57,14 | 6.840.700 | 57,59 | 56,92 | 57,59 | 00:00:00 | | 2005-11-23 | 57,01 | 8.448.500 | 57,01 | 56,35 | 56,99 | 00:00:00 | | 2005-11-25 | 57,28 | 2.326.800 | 57,63 | 57,17 | 57,20 | 00:00:00 | | 2005-11-28 | 57,11 | 5.787.100 | 57,36 | 56,72 | 56,85 | 00:00:00 | | 2005-11-29 | 57,68 | 6.821.700 | 57,97 | 57,35 | 57,36 | 00:00:00 | | 2005-11-30 | 57,19 | 8.624.300 | 58,04 | 57,16 | 57,79 | 00:00:00 | | 2005-12-01 | 57,64 | 6.894.300 | 58,00 | 57,32 | 57,36 | 00:00:00 | | 2005-12-02 | 57,36 | 15.060.900 | 57,72 | 57,21 | 57,30 | 00:00:00 | | 2005-12-05 | 57,43 | 6.158.800 | 57,60 | 57,12 | 57,12 | 00:00:00 | | 2005-12-06 | 57,41 | 6.015.500 | 57,82 | 57,34 | 57,40 | 00:00:00 | | 2005-12-07 | 57,04 | 6.839.200 | 57,66 | 56,80 | 57,50 | 00:00:00 | | 2005-12-08 | 57,01 | 5.414.100 | 57,50 | 56,70 | 57,00 | 00:00:00 | | 2005-12-09 | 57,33 | 5.284.000 | 57,50 | 57,05 | 57,05 | 00:00:00 | | 2005-12-12 | 56,91 | 6.006.100 | 57,54 | 56,82 | 57,30 | 00:00:00 | | 2005-12-13 | 58,51 | 10.104.900 | 58,75 | 57,20 | 57,20 | 00:00:00 | | 2005-12-14 | 59,62 | 9.403.200 | 59,70 | 58,28 | 58,49 | 00:00:00 | | 2005-12-15 | 58,99 | 10.429.500 | 59,13 | 58,00 | 59,05 | 00:00:00 | | 2005-12-16 | 58,11 | 18.585.300 | 59,45 | 57,50 | 59,19 | 00:00:00 | | 2005-12-19 | 58,55 | 7.045.500 | 58,84 | 57,76 | 58,14 | 00:00:00 | | 2005-12-20 | 58,21 | 5.440.300 | 58,69 | 57,75 | 58,00 | 00:00:00 | | 2005-12-21 | 58,52 | 6.078.300 | 58,79 | 58,25 | 58,25 | 00:00:00 | | 2005-12-22 | 58,78 | 5.800.000 | 58,78 | 58,25 | 58,27 | 00:00:00 | | 2005-12-23 | 58,88 | 3.913.000 | 59,19 | 58,17 | 58,81 | 00:00:00 | | 2005-12-27 | 58,60 | 4.744.800 | 58,95 | 58,45 | 58,66 | 00:00:00 | | 2005-12-28 | 58,54 | 5.663.000 | 58,80 | 58,36 | 58,59 | 00:00:00 | | 2005-12-29 | 58,42 | 4.008.000 | 58,65 | 58,12 | 58,43 | 00:00:00 | | 2005-12-30 | 57,88 | 5.928.600 | 58,56 | 57,88 | 58,15 | 00:00:00 | | 2006-01-03 | 58,78 | 9.741.500 | 58,86 | 57,69 | 58,30 | 00:00:00 | | 2006-01-04 | 58,89 | 6.746.400 | 59,12 | 58,56 | 58,80 | 00:00:00 | | 2006-01-05 | 58,70 | 8.936.100 | 59,07 | 58,61 | 58,70 | 00:00:00 | | 2006-01-06 | 58,64 | 8.825.800 | 58,80 | 58,48 | 58,74 | 00:00:00 | | 2006-01-09 | 59,08 | 7.715.700 | 59,09 | 58,45 | 58,45 | 00:00:00 | | 2006-01-10 | 58,85 | 8.552.900 | 58,90 | 58,57 | 58,89 | 00:00:00 | | 2006-01-11 | 59,06 | 8.790.500 | 59,07 | 58,60 | 58,94 | 00:00:00 | | 2006-01-12 | 58,41 | 6.612.800 | 59,00 | 58,40 | 58,98 | 00:00:00 | | 2006-01-13 | 58,90 | 7.146.800 | 58,92 | 58,39 | 58,41 | 00:00:00 | | 2006-01-17 | 58,65 | 5.299.200 | 58,86 | 58,42 | 58,45 | 00:00:00 | | 2006-01-18 | 58,67 | 6.689.500 | 58,75 | 58,37 | 58,50 | 00:00:00 | | 2006-01-19 | 58,51 | 8.067.300 | 58,88 | 58,00 | 58,00 | 00:00:00 | | 2006-01-20 | 57,84 | 10.491.600 | 58,56 | 57,79 | 58,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
