|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 72,44 | 3.784.400 | 72,62 | 71,25 | 71,62 | 00:00:00 | | 2000-12-14 | 73,50 | 6.285.000 | 74,75 | 71,37 | 71,50 | 00:00:00 | | 2000-12-15 | 71,37 | 12.218.400 | 73,81 | 71,37 | 71,37 | 00:00:00 | | 2000-12-18 | 72,62 | 5.726.600 | 73,37 | 71,94 | 72,62 | 00:00:00 | | 2000-12-19 | 73,12 | 5.351.600 | 74,75 | 71,81 | 72,69 | 00:00:00 | | 2000-12-20 | 72,56 | 8.324.800 | 74,87 | 71,87 | 72,62 | 00:00:00 | | 2000-12-21 | 74,50 | 6.419.800 | 74,87 | 72,31 | 72,56 | 00:00:00 | | 2000-12-22 | 73,75 | 5.491.800 | 74,50 | 72,50 | 74,50 | 00:00:00 | | 2000-12-26 | 74,44 | 3.554.400 | 74,75 | 72,75 | 73,69 | 00:00:00 | | 2000-12-27 | 76,50 | 14.896.000 | 79,31 | 74,00 | 74,37 | 00:00:00 | | 2000-12-28 | 77,25 | 6.080.000 | 77,62 | 75,31 | 77,00 | 00:00:00 | | 2000-12-29 | 78,44 | 5.280.000 | 78,94 | 76,37 | 77,50 | 00:00:00 | | 2001-01-02 | 78,50 | 6.847.800 | 78,87 | 76,75 | 78,12 | 00:00:00 | | 2001-01-03 | 74,62 | 11.180.000 | 79,19 | 74,00 | 78,50 | 00:00:00 | | 2001-01-04 | 72,31 | 8.341.600 | 74,62 | 71,31 | 74,56 | 00:00:00 | | 2001-01-05 | 74,94 | 8.553.800 | 75,44 | 71,62 | 72,25 | 00:00:00 | | 2001-01-08 | 76,56 | 7.241.800 | 77,31 | 74,25 | 74,31 | 00:00:00 | | 2001-01-09 | 74,62 | 9.482.600 | 75,75 | 73,62 | 75,75 | 00:00:00 | | 2001-01-10 | 73,81 | 5.750.600 | 74,50 | 72,44 | 73,62 | 00:00:00 | | 2001-01-11 | 72,75 | 5.691.800 | 74,12 | 71,75 | 73,81 | 00:00:00 | | 2001-01-12 | 70,31 | 7.568.000 | 73,31 | 70,06 | 73,25 | 00:00:00 | | 2001-01-16 | 71,94 | 4.671.000 | 72,50 | 70,50 | 70,94 | 00:00:00 | | 2001-01-17 | 70,19 | 7.610.400 | 71,75 | 69,94 | 71,62 | 00:00:00 | | 2001-01-18 | 70,81 | 6.797.400 | 72,25 | 69,75 | 70,12 | 00:00:00 | | 2001-01-19 | 69,94 | 6.254.800 | 70,62 | 69,75 | 70,06 | 00:00:00 | | 2001-01-22 | 69,12 | 6.206.800 | 70,50 | 68,25 | 69,87 | 00:00:00 | | 2001-01-23 | 69,44 | 5.566.000 | 70,75 | 68,31 | 68,69 | 00:00:00 | | 2001-01-24 | 69,94 | 4.528.200 | 70,12 | 68,12 | 69,87 | 00:00:00 | | 2001-01-25 | 69,94 | 5.454.800 | 70,69 | 69,00 | 69,25 | 00:00:00 | | 2001-01-26 | 69,25 | 6.207.600 | 71,50 | 68,75 | 70,62 | 00:00:00 | | 2001-01-29 | 66,85 | 9.223.600 | 69,24 | 66,75 | 69,00 | 00:00:00 | | 2001-01-30 | 71,10 | 11.224.800 | 71,40 | 69,25 | 69,50 | 00:00:00 | | 2001-01-31 | 71,84 | 8.331.800 | 72,00 | 69,50 | 71,00 | 00:00:00 | | 2001-02-01 | 73,95 | 7.553.400 | 74,13 | 71,84 | 72,00 | 00:00:00 | | 2001-02-02 | 73,76 | 7.393.400 | 74,55 | 73,30 | 74,30 | 00:00:00 | | 2001-02-05 | 74,35 | 6.786.400 | 75,29 | 73,77 | 73,99 | 00:00:00 | | 2001-02-06 | 74,12 | 7.190.800 | 74,95 | 72,80 | 74,85 | 00:00:00 | | 2001-02-07 | 75,19 | 7.486.600 | 75,90 | 72,21 | 73,85 | 00:00:00 | | 2001-02-08 | 74,90 | 3.758.200 | 75,35 | 74,40 | 75,19 | 00:00:00 | | 2001-02-09 | 74,99 | 4.526.000 | 75,50 | 74,50 | 75,09 | 00:00:00 | | 2001-02-12 | 75,10 | 5.044.400 | 75,75 | 74,36 | 74,99 | 00:00:00 | | 2001-02-13 | 74,55 | 5.788.000 | 74,90 | 73,56 | 74,90 | 00:00:00 | | 2001-02-14 | 73,69 | 4.531.400 | 74,50 | 73,50 | 74,50 | 00:00:00 | | 2001-02-15 | 73,86 | 7.421.400 | 74,40 | 73,07 | 73,15 | 00:00:00 | | 2001-02-16 | 74,84 | 7.089.800 | 75,09 | 74,30 | 74,49 | 00:00:00 | | 2001-02-20 | 75,71 | 6.363.800 | 75,78 | 74,82 | 75,45 | 00:00:00 | | 2001-02-21 | 76,80 | 7.958.600 | 77,03 | 76,15 | 76,50 | 00:00:00 | | 2001-02-22 | 76,10 | 6.889.800 | 77,15 | 74,76 | 77,00 | 00:00:00 | | 2001-02-23 | 75,03 | 5.474.400 | 75,90 | 73,70 | 75,90 | 00:00:00 | | 2001-02-26 | 71,11 | 12.062.800 | 72,26 | 70,13 | 72,25 | 00:00:00 | | 2001-02-27 | 70,70 | 9.067.200 | 71,49 | 70,26 | 71,00 | 00:00:00 | | 2001-02-28 | 70,50 | 7.185.000 | 71,20 | 69,85 | 70,70 | 00:00:00 | | 2001-03-01 | 68,65 | 8.327.000 | 70,65 | 68,25 | 70,00 | 00:00:00 | | 2001-03-02 | 69,65 | 5.813.800 | 69,80 | 67,76 | 67,80 | 00:00:00 | | 2001-03-05 | 70,16 | 5.362.400 | 71,40 | 69,80 | 70,90 | 00:00:00 | | 2001-03-06 | 69,05 | 5.177.400 | 69,66 | 68,70 | 69,65 | 00:00:00 | | 2001-03-07 | 68,52 | 3.833.400 | 69,45 | 68,01 | 68,60 | 00:00:00 | | 2001-03-08 | 71,00 | 5.234.200 | 71,20 | 68,30 | 68,90 | 00:00:00 | | 2001-03-09 | 69,14 | 5.324.200 | 70,40 | 68,66 | 70,25 | 00:00:00 | | 2001-03-12 | 68,25 | 6.741.200 | 70,60 | 68,00 | 68,75 | 00:00:00 | | 2001-03-13 | 68,14 | 5.364.200 | 68,95 | 67,26 | 68,35 | 00:00:00 | | 2001-03-14 | 66,60 | 6.453.400 | 67,70 | 66,38 | 67,00 | 00:00:00 | | 2001-03-15 | 64,94 | 9.028.800 | 66,99 | 63,90 | 66,75 | 00:00:00 | | 2001-03-16 | 64,70 | 10.995.000 | 65,93 | 63,88 | 64,55 | 00:00:00 | | 2001-03-19 | 65,90 | 7.450.800 | 67,15 | 64,55 | 64,90 | 00:00:00 | | 2001-03-20 | 65,90 | 6.540.200 | 68,20 | 65,60 | 65,90 | 00:00:00 | | 2001-03-21 | 63,20 | 10.156.400 | 65,80 | 63,00 | 65,80 | 00:00:00 | | 2001-03-22 | 62,75 | 12.140.800 | 63,25 | 60,30 | 62,80 | 00:00:00 | | 2001-03-23 | 60,20 | 10.576.200 | 61,95 | 59,86 | 61,60 | 00:00:00 | | 2001-03-26 | 60,42 | 9.347.000 | 61,10 | 59,25 | 61,00 | 00:00:00 | | 2001-03-27 | 62,18 | 8.022.800 | 62,80 | 60,91 | 61,00 | 00:00:00 | | 2001-03-28 | 62,07 | 6.436.000 | 62,75 | 60,70 | 61,80 | 00:00:00 | | 2001-03-29 | 61,25 | 6.630.200 | 63,05 | 60,60 | 62,07 | 00:00:00 | | 2001-03-30 | 62,60 | 5.598.600 | 62,80 | 60,50 | 61,50 | 00:00:00 | | 2001-04-02 | 61,60 | 5.976.800 | 63,65 | 61,06 | 63,00 | 00:00:00 | | 2001-04-03 | 61,10 | 6.508.200 | 61,74 | 60,07 | 61,05 | 00:00:00 | | 2001-04-04 | 60,87 | 8.031.000 | 60,99 | 58,90 | 60,40 | 00:00:00 | | 2001-04-05 | 61,55 | 6.476.400 | 61,65 | 60,00 | 61,00 | 00:00:00 | | 2001-04-06 | 61,68 | 6.028.200 | 62,37 | 59,90 | 61,50 | 00:00:00 | | 2001-04-09 | 60,34 | 5.214.200 | 62,00 | 59,95 | 62,00 | 00:00:00 | | 2001-04-10 | 58,70 | 10.685.000 | 60,20 | 57,75 | 60,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
