|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 79,47 | 6.867.400 | 79,47 | 78,74 | 78,93 | 00:00:00 | | 2013-05-15 | 80,68 | 11.154.400 | 81,00 | 79,47 | 79,47 | 00:00:00 | | 2013-05-16 | 80,20 | 8.065.600 | 80,74 | 79,89 | 80,49 | 00:00:00 | | 2013-05-17 | 80,02 | 8.549.900 | 80,18 | 79,31 | 79,91 | 00:00:00 | | 2013-05-20 | 79,09 | 7.307.300 | 79,98 | 78,78 | 79,98 | 00:00:00 | | 2013-05-21 | 78,80 | 7.377.700 | 79,22 | 78,22 | 79,17 | 00:00:00 | | 2013-05-22 | 78,82 | 8.873.300 | 79,68 | 78,62 | 78,84 | 00:00:00 | | 2013-05-23 | 78,70 | 7.141.200 | 79,11 | 78,23 | 78,27 | 00:00:00 | | 2013-05-24 | 81,88 | 25.580.900 | 82,35 | 81,44 | 81,88 | 00:00:00 | | 2013-05-28 | 80,86 | 14.372.700 | 82,13 | 80,77 | 82,05 | 00:00:00 | | 2013-05-29 | 78,90 | 9.992.500 | 80,25 | 78,87 | 80,16 | 00:00:00 | | 2013-05-30 | 79,09 | 14.761.500 | 79,88 | 78,90 | 78,90 | 00:00:00 | | 2013-05-31 | 76,76 | 16.461.900 | 78,81 | 76,75 | 78,79 | 00:00:00 | | 2013-06-03 | 77,66 | 11.720.600 | 77,70 | 76,12 | 76,87 | 00:00:00 | | 2013-06-04 | 77,37 | 11.379.300 | 78,47 | 76,75 | 77,71 | 00:00:00 | | 2013-06-05 | 76,66 | 8.826.900 | 77,21 | 76,63 | 77,08 | 00:00:00 | | 2013-06-06 | 76,82 | 11.099.900 | 76,97 | 75,83 | 76,56 | 00:00:00 | | 2013-06-07 | 77,75 | 7.839.500 | 78,28 | 77,27 | 77,44 | 00:00:00 | | 2013-06-10 | 78,07 | 8.966.400 | 78,22 | 77,26 | 77,69 | 00:00:00 | | 2013-06-11 | 78,12 | 6.781.200 | 78,75 | 77,45 | 77,68 | 00:00:00 | | 2013-06-12 | 77,60 | 7.834.200 | 78,89 | 77,48 | 78,64 | 00:00:00 | | 2013-06-13 | 78,43 | 6.927.700 | 78,69 | 77,14 | 77,54 | 00:00:00 | | 2013-06-14 | 78,03 | 6.825.900 | 78,79 | 77,67 | 78,49 | 00:00:00 | | 2013-06-17 | 78,96 | 7.359.900 | 79,47 | 78,25 | 78,26 | 00:00:00 | | 2013-06-18 | 79,04 | 6.051.400 | 79,23 | 78,70 | 78,95 | 00:00:00 | | 2013-06-19 | 77,61 | 7.424.500 | 79,47 | 77,59 | 79,05 | 00:00:00 | | 2013-06-20 | 75,25 | 15.555.700 | 77,33 | 75,10 | 77,21 | 00:00:00 | | 2013-06-21 | 77,43 | 20.055.700 | 77,53 | 75,69 | 76,25 | 00:00:00 | | 2013-06-24 | 76,58 | 12.563.300 | 77,43 | 75,63 | 76,95 | 00:00:00 | | 2013-06-25 | 76,69 | 7.909.400 | 77,24 | 76,29 | 77,10 | 00:00:00 | | 2013-06-26 | 77,40 | 7.326.500 | 77,59 | 77,02 | 77,23 | 00:00:00 | | 2013-06-27 | 77,67 | 14.731.500 | 78,38 | 77,57 | 77,96 | 00:00:00 | | 2013-06-28 | 76,99 | 9.865.300 | 77,94 | 76,90 | 77,62 | 00:00:00 | | 2013-07-01 | 78,02 | 6.699.200 | 78,45 | 77,00 | 77,02 | 00:00:00 | | 2013-07-02 | 78,44 | 10.228.500 | 78,61 | 77,71 | 77,95 | 00:00:00 | | 2013-07-03 | 78,57 | 5.339.900 | 78,75 | 77,43 | 78,28 | 00:00:00 | | 2013-07-05 | 78,34 | 7.264.700 | 79,02 | 77,78 | 78,89 | 00:00:00 | | 2013-07-08 | 78,76 | 11.141.400 | 79,08 | 78,50 | 78,54 | 00:00:00 | | 2013-07-09 | 79,57 | 11.456.200 | 79,90 | 79,07 | 79,07 | 00:00:00 | | 2013-07-10 | 79,80 | 6.862.800 | 80,10 | 79,30 | 79,65 | 00:00:00 | | 2013-07-11 | 80,77 | 9.185.400 | 80,99 | 80,29 | 80,55 | 00:00:00 | | 2013-07-12 | 81,55 | 12.586.300 | 81,64 | 80,67 | 80,67 | 00:00:00 | | 2013-07-15 | 81,51 | 10.024.700 | 81,59 | 80,85 | 81,37 | 00:00:00 | | 2013-07-16 | 80,97 | 11.208.600 | 81,37 | 80,91 | 81,32 | 00:00:00 | | 2013-07-17 | 80,09 | 7.644.300 | 80,85 | 80,01 | 80,49 | 00:00:00 | | 2013-07-18 | 80,30 | 5.526.000 | 80,75 | 80,03 | 80,03 | 00:00:00 | | 2013-07-19 | 81,37 | 7.862.600 | 81,41 | 80,05 | 80,36 | 00:00:00 | | 2013-07-22 | 81,22 | 4.813.600 | 81,45 | 80,90 | 81,23 | 00:00:00 | | 2013-07-23 | 80,95 | 4.311.700 | 81,40 | 80,78 | 81,22 | 00:00:00 | | 2013-07-24 | 80,27 | 5.606.600 | 81,00 | 80,13 | 80,95 | 00:00:00 | | 2013-07-25 | 80,41 | 6.239.900 | 80,57 | 79,84 | 80,01 | 00:00:00 | | 2013-07-26 | 80,39 | 6.543.500 | 80,42 | 79,39 | 80,02 | 00:00:00 | | 2013-07-29 | 80,09 | 4.389.400 | 80,45 | 80,05 | 80,10 | 00:00:00 | | 2013-07-30 | 80,44 | 6.434.100 | 80,90 | 80,16 | 80,49 | 00:00:00 | | 2013-07-31 | 80,30 | 11.857.000 | 81,41 | 80,16 | 80,44 | 00:00:00 | | 2013-08-01 | 81,64 | 10.724.800 | 82,23 | 81,21 | 81,62 | 00:00:00 | | 2013-08-02 | 81,29 | 6.596.600 | 81,50 | 80,56 | 81,42 | 00:00:00 | | 2013-08-05 | 81,40 | 4.662.800 | 81,65 | 80,96 | 81,05 | 00:00:00 | | 2013-08-06 | 81,74 | 6.212.500 | 81,97 | 81,30 | 81,30 | 00:00:00 | | 2013-08-07 | 81,96 | 5.828.500 | 82,21 | 81,38 | 81,41 | 00:00:00 | | 2013-08-08 | 82,17 | 6.207.900 | 82,40 | 81,51 | 82,11 | 00:00:00 | | 2013-08-09 | 81,64 | 6.127.200 | 82,06 | 81,19 | 81,92 | 00:00:00 | | 2013-08-12 | 81,62 | 4.922.200 | 81,73 | 81,04 | 81,23 | 00:00:00 | | 2013-08-13 | 81,66 | 4.936.400 | 81,99 | 81,33 | 81,78 | 00:00:00 | | 2013-08-14 | 81,25 | 5.167.500 | 81,78 | 81,19 | 81,67 | 00:00:00 | | 2013-08-15 | 80,48 | 7.415.300 | 81,08 | 80,17 | 80,96 | 00:00:00 | | 2013-08-16 | 79,90 | 9.451.600 | 80,48 | 79,06 | 80,27 | 00:00:00 | | 2013-08-19 | 79,59 | 5.947.900 | 80,09 | 79,42 | 79,64 | 00:00:00 | | 2013-08-20 | 79,53 | 5.172.500 | 80,10 | 79,28 | 79,72 | 00:00:00 | | 2013-08-21 | 79,38 | 7.390.900 | 80,12 | 79,05 | 79,50 | 00:00:00 | | 2013-08-22 | 79,77 | 6.274.400 | 80,05 | 78,87 | 79,30 | 00:00:00 | | 2013-08-23 | 80,01 | 5.219.600 | 80,07 | 79,59 | 79,87 | 00:00:00 | | 2013-08-26 | 78,54 | 6.358.900 | 79,98 | 78,53 | 79,92 | 00:00:00 | | 2013-08-27 | 77,97 | 7.052.200 | 78,36 | 77,33 | 77,87 | 00:00:00 | | 2013-08-28 | 76,85 | 9.008.500 | 77,86 | 76,85 | 77,86 | 00:00:00 | | 2013-08-29 | 77,31 | 5.961.000 | 77,84 | 76,42 | 76,76 | 00:00:00 | | 2013-08-30 | 77,89 | 9.039.100 | 78,07 | 73,61 | 77,53 | 00:00:00 | | 2013-09-03 | 77,75 | 6.743.800 | 78,42 | 77,44 | 78,27 | 00:00:00 | | 2013-09-04 | 77,49 | 6.031.300 | 77,75 | 77,12 | 77,52 | 00:00:00 | | 2013-09-05 | 77,14 | 7.163.200 | 77,63 | 76,83 | 77,58 | 00:00:00 | | 2013-09-06 | 77,15 | 6.977.400 | 77,61 | 76,40 | 77,12 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
