|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 69,56 | 8.652.700 | 69,64 | 69,11 | 69,11 | 00:00:00 | | 2012-09-21 | 69,42 | 20.290.300 | 69,83 | 69,38 | 69,70 | 00:00:00 | | 2012-09-24 | 69,76 | 8.361.000 | 69,85 | 69,24 | 69,34 | 00:00:00 | | 2012-09-25 | 69,59 | 10.026.700 | 69,97 | 69,54 | 69,70 | 00:00:00 | | 2012-09-26 | 69,30 | 7.698.400 | 69,85 | 69,30 | 69,49 | 00:00:00 | | 2012-09-27 | 69,30 | 6.773.100 | 69,56 | 69,06 | 69,41 | 00:00:00 | | 2012-09-28 | 69,36 | 8.955.100 | 69,42 | 68,64 | 69,25 | 00:00:00 | | 2012-10-01 | 69,45 | 8.588.600 | 69,77 | 69,10 | 69,33 | 00:00:00 | | 2012-10-02 | 68,79 | 11.241.400 | 69,72 | 68,52 | 69,53 | 00:00:00 | | 2012-10-03 | 69,17 | 8.869.500 | 69,54 | 68,73 | 69,02 | 00:00:00 | | 2012-10-04 | 69,38 | 7.792.700 | 69,78 | 69,31 | 69,36 | 00:00:00 | | 2012-10-05 | 69,63 | 6.907.800 | 69,85 | 69,41 | 69,78 | 00:00:00 | | 2012-10-08 | 69,10 | 6.577.000 | 69,48 | 68,89 | 69,48 | 00:00:00 | | 2012-10-09 | 68,70 | 8.200.100 | 69,28 | 68,52 | 68,92 | 00:00:00 | | 2012-10-10 | 68,14 | 8.937.500 | 68,94 | 67,95 | 68,79 | 00:00:00 | | 2012-10-11 | 68,00 | 6.600.700 | 68,39 | 67,82 | 68,33 | 00:00:00 | | 2012-10-12 | 67,94 | 6.537.400 | 68,46 | 67,87 | 68,23 | 00:00:00 | | 2012-10-15 | 68,71 | 8.359.300 | 68,89 | 67,97 | 68,27 | 00:00:00 | | 2012-10-16 | 69,00 | 7.702.700 | 69,26 | 68,79 | 68,96 | 00:00:00 | | 2012-10-17 | 69,47 | 11.061.000 | 69,64 | 68,51 | 68,55 | 00:00:00 | | 2012-10-18 | 69,47 | 7.358.100 | 69,50 | 69,04 | 69,45 | 00:00:00 | | 2012-10-19 | 68,57 | 10.125.600 | 69,49 | 68,45 | 69,36 | 00:00:00 | | 2012-10-22 | 68,50 | 7.516.800 | 68,55 | 67,87 | 68,35 | 00:00:00 | | 2012-10-23 | 67,44 | 8.030.800 | 68,13 | 67,26 | 67,98 | 00:00:00 | | 2012-10-24 | 68,08 | 10.209.600 | 68,37 | 67,37 | 67,37 | 00:00:00 | | 2012-10-25 | 70,07 | 24.479.700 | 70,83 | 69,58 | 69,75 | 00:00:00 | | 2012-10-26 | 69,44 | 11.945.200 | 70,36 | 69,39 | 69,74 | 00:00:00 | | 2012-10-31 | 69,24 | 9.095.400 | 69,95 | 69,01 | 69,51 | 00:00:00 | | 2012-11-01 | 69,25 | 7.703.800 | 69,51 | 69,14 | 69,16 | 00:00:00 | | 2012-11-02 | 69,19 | 6.963.100 | 69,77 | 69,06 | 69,74 | 00:00:00 | | 2012-11-05 | 68,67 | 6.525.700 | 69,22 | 68,35 | 69,22 | 00:00:00 | | 2012-11-06 | 68,93 | 6.639.800 | 69,00 | 68,36 | 68,60 | 00:00:00 | | 2012-11-07 | 68,06 | 8.849.600 | 68,87 | 67,79 | 68,82 | 00:00:00 | | 2012-11-08 | 66,91 | 7.917.700 | 68,09 | 66,90 | 67,98 | 00:00:00 | | 2012-11-09 | 67,01 | 8.147.700 | 67,46 | 66,76 | 66,83 | 00:00:00 | | 2012-11-12 | 67,08 | 4.371.300 | 67,40 | 66,91 | 67,15 | 00:00:00 | | 2012-11-13 | 66,85 | 6.769.100 | 67,60 | 66,77 | 66,77 | 00:00:00 | | 2012-11-14 | 66,53 | 9.680.100 | 67,06 | 66,29 | 66,89 | 00:00:00 | | 2012-11-15 | 66,32 | 9.290.000 | 67,00 | 65,83 | 66,76 | 00:00:00 | | 2012-11-16 | 66,82 | 11.354.200 | 66,97 | 66,14 | 66,36 | 00:00:00 | | 2012-11-19 | 67,92 | 8.741.400 | 67,92 | 66,86 | 66,99 | 00:00:00 | | 2012-11-20 | 68,30 | 7.611.600 | 68,49 | 67,76 | 67,81 | 00:00:00 | | 2012-11-21 | 68,47 | 6.201.400 | 68,50 | 67,97 | 68,16 | 00:00:00 | | 2012-11-23 | 69,59 | 4.598.200 | 69,61 | 68,71 | 68,75 | 00:00:00 | | 2012-11-26 | 69,48 | 7.493.600 | 69,57 | 69,05 | 69,14 | 00:00:00 | | 2012-11-27 | 68,99 | 8.154.300 | 69,48 | 68,91 | 69,20 | 00:00:00 | | 2012-11-28 | 69,44 | 11.255.800 | 69,74 | 68,90 | 69,00 | 00:00:00 | | 2012-11-29 | 69,50 | 8.783.800 | 69,80 | 69,13 | 69,41 | 00:00:00 | | 2012-11-30 | 69,83 | 8.886.800 | 69,89 | 69,37 | 69,37 | 00:00:00 | | 2012-12-03 | 69,58 | 7.404.600 | 69,93 | 69,50 | 69,84 | 00:00:00 | | 2012-12-04 | 69,31 | 6.634.900 | 69,85 | 69,07 | 69,50 | 00:00:00 | | 2012-12-05 | 69,41 | 7.623.400 | 69,88 | 69,08 | 69,48 | 00:00:00 | | 2012-12-06 | 69,95 | 10.686.900 | 70,24 | 69,44 | 69,48 | 00:00:00 | | 2012-12-07 | 70,29 | 11.590.900 | 70,66 | 69,85 | 69,85 | 00:00:00 | | 2012-12-10 | 70,22 | 8.124.100 | 70,42 | 70,03 | 70,12 | 00:00:00 | | 2012-12-11 | 70,66 | 9.298.000 | 70,97 | 70,14 | 70,29 | 00:00:00 | | 2012-12-12 | 70,76 | 8.405.900 | 70,99 | 70,61 | 70,76 | 00:00:00 | | 2012-12-13 | 70,13 | 8.478.200 | 70,64 | 69,90 | 70,55 | 00:00:00 | | 2012-12-14 | 69,93 | 8.997.600 | 70,47 | 69,78 | 69,92 | 00:00:00 | | 2012-12-17 | 69,93 | 8.791.500 | 70,15 | 69,62 | 69,95 | 00:00:00 | | 2012-12-18 | 69,97 | 13.568.900 | 70,28 | 69,43 | 69,89 | 00:00:00 | | 2012-12-19 | 69,34 | 10.304.800 | 69,99 | 68,77 | 69,76 | 00:00:00 | | 2012-12-20 | 69,82 | 10.178.000 | 70,25 | 69,30 | 69,30 | 00:00:00 | | 2012-12-21 | 68,72 | 17.746.900 | 69,82 | 68,38 | 69,43 | 00:00:00 | | 2012-12-24 | 68,52 | 3.578.800 | 68,69 | 68,24 | 68,67 | 00:00:00 | | 2012-12-26 | 68,00 | 6.937.000 | 68,59 | 67,70 | 68,57 | 00:00:00 | | 2012-12-27 | 67,97 | 7.648.800 | 68,16 | 67,41 | 67,88 | 00:00:00 | | 2012-12-28 | 67,15 | 6.463.300 | 67,91 | 67,06 | 67,73 | 00:00:00 | | 2012-12-31 | 67,89 | 9.061.900 | 67,97 | 66,83 | 67,00 | 00:00:00 | | 2013-01-02 | 69,39 | 9.987.000 | 69,39 | 68,35 | 68,65 | 00:00:00 | | 2013-01-03 | 68,95 | 7.741.900 | 69,50 | 68,94 | 69,44 | 00:00:00 | | 2013-01-04 | 69,09 | 5.853.700 | 69,17 | 68,68 | 69,01 | 00:00:00 | | 2013-01-07 | 68,62 | 5.269.800 | 68,92 | 68,38 | 68,92 | 00:00:00 | | 2013-01-08 | 68,51 | 7.362.000 | 68,73 | 68,40 | 68,52 | 00:00:00 | | 2013-01-09 | 68,88 | 5.762.900 | 69,11 | 68,61 | 68,77 | 00:00:00 | | 2013-01-10 | 69,27 | 12.855.000 | 69,29 | 68,68 | 68,98 | 00:00:00 | | 2013-01-11 | 69,22 | 12.193.500 | 69,30 | 69,01 | 69,30 | 00:00:00 | | 2013-01-14 | 69,63 | 11.570.700 | 69,97 | 69,23 | 69,31 | 00:00:00 | | 2013-01-15 | 69,88 | 7.563.400 | 69,96 | 69,15 | 69,16 | 00:00:00 | | 2013-01-16 | 69,34 | 7.061.000 | 69,70 | 69,11 | 69,42 | 00:00:00 | | 2013-01-17 | 69,67 | 6.263.300 | 69,96 | 69,34 | 69,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
