|
 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 | | 2013-09-06 | 77,15 | 6.977.400 | 77,61 | 76,40 | 77,12 | 00:00:00 | | 2013-09-09 | 78,16 | 6.089.300 | 78,20 | 77,37 | 77,37 | 00:00:00 | | 2013-09-10 | 77,95 | 6.650.200 | 78,64 | 77,78 | 78,50 | 00:00:00 | | 2013-09-11 | 78,27 | 7.049.800 | 78,27 | 77,25 | 77,26 | 00:00:00 | | 2013-09-12 | 78,26 | 6.944.900 | 78,80 | 78,17 | 78,40 | 00:00:00 | | 2013-09-13 | 79,05 | 4.894.100 | 79,18 | 78,41 | 78,44 | 00:00:00 | | 2013-09-16 | 80,16 | 7.512.800 | 80,21 | 79,71 | 79,72 | 00:00:00 | | 2013-09-17 | 79,83 | 5.457.700 | 80,25 | 79,64 | 79,96 | 00:00:00 | | 2013-09-18 | 80,30 | 10.372.100 | 80,48 | 78,53 | 79,06 | 00:00:00 | | 2013-09-19 | 80,12 | 8.157.300 | 80,53 | 79,78 | 80,50 | 00:00:00 | | 2013-09-20 | 79,39 | 11.146.100 | 80,18 | 79,39 | 80,09 | 00:00:00 | | 2013-09-23 | 79,28 | 6.304.900 | 79,58 | 78,67 | 79,20 | 00:00:00 | | 2013-09-24 | 78,62 | 7.692.100 | 79,48 | 78,59 | 78,97 | 00:00:00 | | 2013-09-25 | 77,72 | 7.589.300 | 79,00 | 77,71 | 78,84 | 00:00:00 | | 2013-09-26 | 78,05 | 4.632.600 | 78,14 | 77,62 | 77,91 | 00:00:00 | | 2013-09-27 | 77,21 | 6.551.300 | 77,75 | 76,77 | 77,75 | 00:00:00 | | 2013-09-30 | 75,59 | 15.028.300 | 77,16 | 75,35 | 76,80 | 00:00:00 | | 2013-10-01 | 76,16 | 8.076.100 | 76,50 | 75,44 | 75,52 | 00:00:00 | | 2013-10-02 | 75,93 | 8.522.900 | 76,14 | 75,42 | 75,91 | 00:00:00 | | 2013-10-03 | 75,84 | 9.251.600 | 76,14 | 75,20 | 75,89 | 00:00:00 | | 2013-10-04 | 76,02 | 4.984.700 | 76,12 | 75,51 | 75,98 | 00:00:00 | | 2013-10-07 | 75,65 | 6.373.300 | 76,10 | 75,48 | 75,66 | 00:00:00 | | 2013-10-08 | 76,33 | 9.656.600 | 77,00 | 76,05 | 76,39 | 00:00:00 | | 2013-10-09 | 76,95 | 8.470.700 | 77,16 | 76,10 | 76,58 | 00:00:00 | | 2013-10-10 | 77,89 | 10.121.900 | 77,92 | 77,15 | 77,41 | 00:00:00 | | 2013-10-11 | 78,48 | 6.082.200 | 78,49 | 77,81 | 78,00 | 00:00:00 | | 2013-10-14 | 78,74 | 6.326.100 | 78,80 | 77,93 | 78,01 | 00:00:00 | | 2013-10-15 | 77,60 | 11.192.500 | 78,61 | 77,44 | 78,38 | 00:00:00 | | 2013-10-16 | 78,34 | 6.538.500 | 78,49 | 77,26 | 77,35 | 00:00:00 | | 2013-10-17 | 79,42 | 8.671.300 | 79,47 | 77,98 | 78,19 | 00:00:00 | | 2013-10-18 | 79,41 | 7.958.500 | 79,57 | 78,78 | 79,39 | 00:00:00 | | 2013-10-21 | 78,97 | 6.456.200 | 79,32 | 78,44 | 79,27 | 00:00:00 | | 2013-10-22 | 80,38 | 9.572.300 | 80,61 | 79,28 | 79,31 | 00:00:00 | | 2013-10-23 | 80,91 | 8.960.700 | 81,25 | 80,25 | 80,34 | 00:00:00 | | 2013-10-24 | 80,61 | 7.521.100 | 80,95 | 80,25 | 80,77 | 00:00:00 | | 2013-10-25 | 80,00 | 9.606.500 | 80,72 | 79,51 | 80,55 | 00:00:00 | | 2013-10-28 | 81,30 | 9.820.900 | 81,86 | 79,95 | 80,11 | 00:00:00 | | 2013-10-29 | 82,46 | 9.482.900 | 82,62 | 81,10 | 81,46 | 00:00:00 | | 2013-10-30 | 81,52 | 6.490.000 | 82,56 | 81,23 | 82,53 | 00:00:00 | | 2013-10-31 | 80,75 | 7.786.800 | 81,60 | 80,72 | 81,20 | 00:00:00 | | 2013-11-01 | 81,15 | 6.802.300 | 81,33 | 80,64 | 80,68 | 00:00:00 | | 2013-11-04 | 81,33 | 5.460.100 | 81,73 | 80,91 | 81,46 | 00:00:00 | | 2013-11-05 | 81,43 | 4.949.300 | 81,74 | 80,85 | 81,13 | 00:00:00 | | 2013-11-06 | 82,81 | 9.388.600 | 83,10 | 81,33 | 81,64 | 00:00:00 | | 2013-11-07 | 82,32 | 10.087.700 | 83,10 | 82,11 | 82,91 | 00:00:00 | | 2013-11-08 | 82,51 | 9.768.400 | 82,57 | 81,67 | 82,28 | 00:00:00 | | 2013-11-11 | 82,26 | 6.173.600 | 82,68 | 82,02 | 82,35 | 00:00:00 | | 2013-11-12 | 82,80 | 8.201.700 | 83,04 | 82,12 | 82,23 | 00:00:00 | | 2013-11-13 | 83,50 | 7.581.600 | 83,50 | 82,46 | 82,57 | 00:00:00 | | 2013-11-14 | 84,32 | 7.580.500 | 84,46 | 83,43 | 83,43 | 00:00:00 | | 2013-11-15 | 84,84 | 9.664.700 | 84,92 | 84,16 | 84,17 | 00:00:00 | | 2013-11-18 | 84,57 | 8.507.300 | 84,94 | 84,18 | 84,79 | 00:00:00 | | 2013-11-19 | 84,34 | 7.924.200 | 84,59 | 84,21 | 84,31 | 00:00:00 | | 2013-11-20 | 84,69 | 7.680.900 | 84,98 | 84,24 | 84,31 | 00:00:00 | | 2013-11-21 | 84,67 | 7.287.700 | 84,89 | 84,51 | 84,84 | 00:00:00 | | 2013-11-22 | 84,95 | 7.436.200 | 85,00 | 84,23 | 84,53 | 00:00:00 | | 2013-11-25 | 85,41 | 9.670.500 | 85,82 | 84,85 | 84,96 | 00:00:00 | | 2013-11-26 | 84,64 | 7.111.600 | 85,76 | 84,64 | 85,20 | 00:00:00 | | 2013-11-27 | 84,28 | 4.905.000 | 84,89 | 84,02 | 84,88 | 00:00:00 | | 2013-11-29 | 84,22 | 4.954.500 | 85,21 | 84,15 | 84,77 | 00:00:00 | | 2013-12-02 | 83,34 | 7.497.500 | 84,15 | 83,10 | 84,04 | 00:00:00 | | 2013-12-03 | 83,83 | 7.533.200 | 84,00 | 83,23 | 83,30 | 00:00:00 | | 2013-12-04 | 83,35 | 6.807.200 | 83,49 | 82,59 | 83,38 | 00:00:00 | | 2013-12-05 | 82,69 | 8.186.600 | 83,45 | 82,30 | 83,39 | 00:00:00 | | 2013-12-06 | 84,52 | 7.189.400 | 84,53 | 83,17 | 83,23 | 00:00:00 | | 2013-12-09 | 84,78 | 7.395.300 | 84,94 | 84,34 | 84,48 | 00:00:00 | | 2013-12-10 | 83,65 | 7.373.300 | 84,43 | 83,43 | 84,41 | 00:00:00 | | 2013-12-11 | 84,02 | 9.702.400 | 84,50 | 83,61 | 83,74 | 00:00:00 | | 2013-12-12 | 82,30 | 10.157.800 | 83,87 | 81,93 | 83,82 | 00:00:00 | | 2013-12-13 | 82,37 | 7.441.600 | 82,46 | 81,56 | 82,32 | 00:00:00 | | 2013-12-16 | 81,69 | 8.849.700 | 83,07 | 81,60 | 82,72 | 00:00:00 | | 2013-12-17 | 80,91 | 11.416.400 | 81,85 | 80,69 | 81,79 | 00:00:00 | | 2013-12-18 | 82,38 | 12.036.100 | 82,42 | 80,48 | 81,21 | 00:00:00 | | 2013-12-19 | 81,90 | 6.442.600 | 82,29 | 81,51 | 81,98 | 00:00:00 | | 2013-12-20 | 81,84 | 13.206.100 | 82,54 | 81,82 | 81,98 | 00:00:00 | | 2013-12-23 | 81,31 | 8.653.600 | 82,14 | 81,01 | 82,14 | 00:00:00 | | 2013-12-24 | 81,31 | 2.899.100 | 81,61 | 81,25 | 81,33 | 00:00:00 | | 2013-12-26 | 81,76 | 5.347.000 | 81,89 | 81,29 | 81,49 | 00:00:00 | | 2013-12-27 | 82,01 | 4.006.000 | 82,48 | 81,86 | 82,09 | 00:00:00 | | 2013-12-30 | 82,00 | 4.145.600 | 82,05 | 81,57 | 82,00 | 00:00:00 | | 2013-12-31 | 81,41 | 5.765.300 | 82,00 | 81,09 | 81,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
