|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 63,19 | 3.784.200 | 63,44 | 63,00 | 63,19 | 00:00:00 | | 2000-08-22 | 64,12 | 6.165.600 | 64,31 | 63,38 | 63,44 | 00:00:00 | | 2000-08-23 | 64,31 | 3.967.400 | 64,50 | 63,88 | 64,06 | 00:00:00 | | 2000-08-24 | 62,94 | 8.534.200 | 64,25 | 62,13 | 64,25 | 00:00:00 | | 2000-08-25 | 62,75 | 6.586.000 | 62,75 | 61,38 | 62,13 | 00:00:00 | | 2000-08-28 | 62,75 | 4.082.400 | 63,25 | 62,31 | 62,75 | 00:00:00 | | 2000-08-29 | 62,50 | 3.541.200 | 63,00 | 62,19 | 63,00 | 00:00:00 | | 2000-08-30 | 62,06 | 3.840.600 | 62,31 | 61,56 | 62,06 | 00:00:00 | | 2000-08-31 | 61,83 | 5.414.600 | 62,25 | 61,38 | 61,88 | 00:00:00 | | 2000-09-01 | 61,38 | 4.314.000 | 61,69 | 61,00 | 61,63 | 00:00:00 | | 2000-09-05 | 62,50 | 4.975.200 | 62,69 | 61,13 | 61,44 | 00:00:00 | | 2000-09-06 | 63,44 | 11.835.000 | 64,37 | 62,50 | 62,75 | 00:00:00 | | 2000-09-07 | 62,63 | 5.867.800 | 63,81 | 62,56 | 63,69 | 00:00:00 | | 2000-09-08 | 63,44 | 6.683.600 | 63,50 | 62,63 | 62,75 | 00:00:00 | | 2000-09-11 | 62,69 | 4.906.600 | 63,75 | 62,38 | 63,31 | 00:00:00 | | 2000-09-12 | 63,06 | 4.787.400 | 63,31 | 62,31 | 62,56 | 00:00:00 | | 2000-09-13 | 62,50 | 4.186.000 | 63,00 | 62,13 | 63,00 | 00:00:00 | | 2000-09-14 | 61,30 | 12.514.200 | 62,25 | 60,06 | 61,81 | 00:00:00 | | 2000-09-15 | 62,50 | 9.089.400 | 63,06 | 61,94 | 62,44 | 00:00:00 | | 2000-09-18 | 62,13 | 7.709.000 | 62,50 | 61,00 | 61,94 | 00:00:00 | | 2000-09-19 | 61,50 | 5.732.000 | 62,44 | 61,31 | 61,88 | 00:00:00 | | 2000-09-20 | 61,81 | 7.455.800 | 61,81 | 60,50 | 61,00 | 00:00:00 | | 2000-09-21 | 62,88 | 7.402.200 | 63,38 | 61,50 | 61,56 | 00:00:00 | | 2000-09-22 | 63,88 | 8.796.800 | 64,37 | 63,00 | 63,25 | 00:00:00 | | 2000-09-25 | 63,13 | 6.810.200 | 64,06 | 62,19 | 64,06 | 00:00:00 | | 2000-09-26 | 61,75 | 13.506.200 | 63,31 | 60,44 | 63,06 | 00:00:00 | | 2000-09-27 | 61,75 | 9.776.000 | 62,38 | 60,13 | 61,63 | 00:00:00 | | 2000-09-28 | 66,94 | 30.100.800 | 67,81 | 61,06 | 61,50 | 00:00:00 | | 2000-09-29 | 67,00 | 10.724.400 | 67,69 | 66,44 | 67,00 | 00:00:00 | | 2000-10-02 | 68,06 | 7.292.800 | 68,06 | 66,56 | 67,06 | 00:00:00 | | 2000-10-03 | 68,81 | 8.274.800 | 69,69 | 67,81 | 68,00 | 00:00:00 | | 2000-10-04 | 70,12 | 10.373.400 | 70,69 | 68,56 | 68,62 | 00:00:00 | | 2000-10-05 | 73,00 | 13.064.400 | 73,19 | 71,50 | 71,87 | 00:00:00 | | 2000-10-06 | 73,94 | 9.413.400 | 74,87 | 72,75 | 73,12 | 00:00:00 | | 2000-10-09 | 72,87 | 4.963.800 | 73,56 | 72,44 | 73,00 | 00:00:00 | | 2000-10-10 | 72,44 | 5.001.200 | 73,00 | 72,06 | 72,50 | 00:00:00 | | 2000-10-11 | 73,50 | 7.388.600 | 74,00 | 72,12 | 72,25 | 00:00:00 | | 2000-10-12 | 73,62 | 7.665.200 | 74,44 | 72,44 | 73,25 | 00:00:00 | | 2000-10-13 | 72,62 | 8.039.400 | 73,44 | 72,12 | 72,75 | 00:00:00 | | 2000-10-16 | 71,94 | 5.669.200 | 72,37 | 71,06 | 72,37 | 00:00:00 | | 2000-10-17 | 73,31 | 6.080.200 | 74,00 | 71,19 | 71,50 | 00:00:00 | | 2000-10-18 | 74,69 | 7.728.600 | 74,94 | 72,19 | 72,69 | 00:00:00 | | 2000-10-19 | 73,00 | 8.159.400 | 74,25 | 72,31 | 74,12 | 00:00:00 | | 2000-10-20 | 72,87 | 5.297.600 | 73,31 | 72,12 | 72,19 | 00:00:00 | | 2000-10-23 | 69,56 | 6.127.400 | 72,69 | 69,56 | 72,69 | 00:00:00 | | 2000-10-24 | 73,62 | 6.669.200 | 73,69 | 70,56 | 71,00 | 00:00:00 | | 2000-10-25 | 74,94 | 9.293.400 | 75,75 | 73,19 | 73,87 | 00:00:00 | | 2000-10-26 | 74,94 | 5.724.400 | 75,94 | 73,56 | 75,12 | 00:00:00 | | 2000-10-27 | 76,94 | 8.396.400 | 76,94 | 73,50 | 73,75 | 00:00:00 | | 2000-10-30 | 76,87 | 11.799.200 | 76,87 | 74,31 | 76,00 | 00:00:00 | | 2000-10-31 | 71,44 | 23.838.600 | 75,12 | 69,81 | 75,00 | 00:00:00 | | 2000-11-01 | 69,00 | 13.778.200 | 70,94 | 68,31 | 70,87 | 00:00:00 | | 2000-11-02 | 67,94 | 9.018.400 | 69,37 | 67,31 | 68,75 | 00:00:00 | | 2000-11-03 | 68,25 | 6.510.800 | 68,69 | 67,12 | 67,75 | 00:00:00 | | 2000-11-06 | 68,50 | 5.639.600 | 69,00 | 67,81 | 68,25 | 00:00:00 | | 2000-11-07 | 68,44 | 4.861.800 | 69,19 | 67,50 | 68,62 | 00:00:00 | | 2000-11-08 | 69,44 | 5.766.200 | 70,19 | 68,12 | 68,25 | 00:00:00 | | 2000-11-09 | 69,50 | 12.083.400 | 71,50 | 68,06 | 70,00 | 00:00:00 | | 2000-11-10 | 71,62 | 6.250.400 | 72,50 | 70,00 | 70,12 | 00:00:00 | | 2000-11-13 | 72,25 | 6.163.000 | 73,06 | 71,37 | 71,50 | 00:00:00 | | 2000-11-14 | 72,44 | 7.457.600 | 72,87 | 71,25 | 72,25 | 00:00:00 | | 2000-11-15 | 73,37 | 5.518.200 | 73,87 | 72,62 | 73,00 | 00:00:00 | | 2000-11-16 | 74,06 | 5.373.200 | 74,81 | 72,12 | 72,69 | 00:00:00 | | 2000-11-17 | 75,75 | 7.908.000 | 75,75 | 73,87 | 73,87 | 00:00:00 | | 2000-11-20 | 74,94 | 6.071.800 | 75,87 | 73,94 | 74,75 | 00:00:00 | | 2000-11-21 | 74,06 | 5.666.000 | 74,50 | 72,75 | 74,12 | 00:00:00 | | 2000-11-22 | 75,44 | 6.586.600 | 75,94 | 73,94 | 74,00 | 00:00:00 | | 2000-11-24 | 73,62 | 2.753.000 | 74,50 | 73,44 | 74,25 | 00:00:00 | | 2000-11-27 | 72,87 | 5.309.800 | 73,75 | 72,69 | 72,87 | 00:00:00 | | 2000-11-28 | 73,69 | 5.662.800 | 74,12 | 72,50 | 73,00 | 00:00:00 | | 2000-11-29 | 75,56 | 5.280.200 | 75,94 | 73,50 | 73,69 | 00:00:00 | | 2000-11-30 | 74,87 | 6.752.400 | 75,94 | 74,37 | 74,75 | 00:00:00 | | 2000-12-01 | 73,94 | 5.972.200 | 74,81 | 73,19 | 74,12 | 00:00:00 | | 2000-12-04 | 75,37 | 4.900.800 | 75,87 | 73,06 | 73,75 | 00:00:00 | | 2000-12-05 | 73,19 | 7.828.000 | 76,19 | 73,06 | 75,00 | 00:00:00 | | 2000-12-06 | 72,12 | 6.593.000 | 73,94 | 71,44 | 73,31 | 00:00:00 | | 2000-12-07 | 73,56 | 4.193.200 | 74,56 | 71,75 | 71,75 | 00:00:00 | | 2000-12-08 | 71,25 | 6.859.200 | 73,56 | 70,87 | 73,50 | 00:00:00 | | 2000-12-11 | 69,06 | 6.755.800 | 70,75 | 68,87 | 70,75 | 00:00:00 | | 2000-12-12 | 71,94 | 9.310.400 | 73,50 | 70,50 | 71,25 | 00:00:00 | | 2000-12-13 | 72,44 | 3.784.400 | 72,62 | 71,25 | 71,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
