|
 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 | | 2013-12-31 | 81,41 | 5.765.300 | 82,00 | 81,09 | 81,83 | 00:00:00 | | 2014-01-02 | 80,54 | 6.981.700 | 81,36 | 80,32 | 81,33 | 00:00:00 | | 2014-01-03 | 80,45 | 6.925.600 | 80,85 | 80,19 | 80,76 | 00:00:00 | | 2014-01-06 | 80,64 | 7.208.200 | 80,98 | 80,30 | 80,61 | 00:00:00 | | 2014-01-07 | 81,42 | 7.158.200 | 81,58 | 80,62 | 80,71 | 00:00:00 | | 2014-01-08 | 80,24 | 13.458.800 | 81,15 | 80,05 | 80,97 | 00:00:00 | | 2014-01-09 | 80,42 | 10.833.900 | 80,80 | 80,03 | 80,54 | 00:00:00 | | 2014-01-10 | 80,30 | 8.448.300 | 80,89 | 80,20 | 80,59 | 00:00:00 | | 2014-01-13 | 80,01 | 9.360.800 | 80,50 | 79,69 | 80,01 | 00:00:00 | | 2014-01-14 | 80,87 | 8.737.100 | 80,92 | 80,02 | 80,06 | 00:00:00 | | 2014-01-15 | 80,79 | 8.221.900 | 81,18 | 80,25 | 80,70 | 00:00:00 | | 2014-01-16 | 80,56 | 11.673.300 | 80,83 | 80,26 | 80,65 | 00:00:00 | | 2014-01-17 | 79,88 | 13.629.800 | 80,64 | 79,80 | 80,42 | 00:00:00 | | 2014-01-21 | 80,18 | 13.216.400 | 80,72 | 79,54 | 80,59 | 00:00:00 | | 2014-01-22 | 79,23 | 8.455.600 | 79,88 | 79,05 | 79,57 | 00:00:00 | | 2014-01-23 | 78,24 | 12.667.700 | 78,97 | 78,12 | 78,71 | 00:00:00 | | 2014-01-24 | 79,18 | 20.163.200 | 81,70 | 78,78 | 79,33 | 00:00:00 | | 2014-01-27 | 78,47 | 10.395.400 | 79,30 | 78,42 | 79,24 | 00:00:00 | | 2014-01-28 | 79,11 | 10.060.800 | 79,52 | 78,43 | 78,67 | 00:00:00 | | 2014-01-29 | 77,64 | 13.443.100 | 78,80 | 77,38 | 78,80 | 00:00:00 | | 2014-01-30 | 76,87 | 9.450.500 | 78,05 | 76,77 | 78,05 | 00:00:00 | | 2014-01-31 | 76,62 | 12.988.800 | 77,19 | 75,26 | 76,03 | 00:00:00 | | 2014-02-03 | 75,70 | 14.292.700 | 76,76 | 75,60 | 76,69 | 00:00:00 | | 2014-02-04 | 76,09 | 12.055.400 | 76,39 | 75,40 | 76,00 | 00:00:00 | | 2014-02-05 | 76,45 | 9.734.100 | 76,80 | 75,67 | 75,94 | 00:00:00 | | 2014-02-06 | 76,90 | 7.819.700 | 76,99 | 76,48 | 76,53 | 00:00:00 | | 2014-02-07 | 77,31 | 7.259.200 | 77,39 | 76,75 | 76,99 | 00:00:00 | | 2014-02-10 | 78,03 | 8.959.700 | 78,09 | 77,19 | 77,43 | 00:00:00 | | 2014-02-11 | 78,84 | 10.500.800 | 79,11 | 77,64 | 78,10 | 00:00:00 | | 2014-02-12 | 77,49 | 11.019.700 | 78,53 | 77,06 | 78,13 | 00:00:00 | | 2014-02-13 | 77,80 | 7.420.600 | 77,92 | 77,00 | 77,09 | 00:00:00 | | 2014-02-14 | 79,40 | 10.791.900 | 79,75 | 77,25 | 77,69 | 00:00:00 | | 2014-02-18 | 77,97 | 15.750.700 | 79,63 | 77,56 | 79,48 | 00:00:00 | | 2014-02-19 | 78,14 | 8.740.000 | 78,96 | 77,55 | 77,64 | 00:00:00 | | 2014-02-20 | 77,92 | 8.275.200 | 78,44 | 77,50 | 77,96 | 00:00:00 | | 2014-02-21 | 77,97 | 8.089.200 | 78,89 | 77,91 | 78,05 | 00:00:00 | | 2014-02-24 | 77,86 | 7.838.700 | 78,77 | 77,61 | 78,03 | 00:00:00 | | 2014-02-25 | 78,12 | 8.177.500 | 78,31 | 77,40 | 77,73 | 00:00:00 | | 2014-02-26 | 77,86 | 7.764.700 | 78,77 | 77,82 | 78,23 | 00:00:00 | | 2014-02-27 | 78,19 | 6.549.800 | 78,23 | 77,56 | 77,77 | 00:00:00 | | 2014-02-28 | 78,66 | 8.489.600 | 78,91 | 78,01 | 78,24 | 00:00:00 | | 2014-03-03 | 77,48 | 8.598.600 | 78,41 | 77,35 | 78,26 | 00:00:00 | | 2014-03-04 | 78,45 | 8.306.900 | 78,72 | 77,90 | 78,09 | 00:00:00 | | 2014-03-05 | 77,82 | 8.542.300 | 78,41 | 77,55 | 78,32 | 00:00:00 | | 2014-03-06 | 78,06 | 6.475.600 | 78,44 | 77,84 | 78,04 | 00:00:00 | | 2014-03-07 | 78,38 | 5.865.400 | 78,60 | 78,11 | 78,41 | 00:00:00 | | 2014-03-10 | 78,53 | 5.229.900 | 78,57 | 78,20 | 78,29 | 00:00:00 | | 2014-03-11 | 78,95 | 6.595.800 | 79,39 | 78,57 | 78,59 | 00:00:00 | | 2014-03-12 | 79,24 | 7.469.300 | 79,45 | 78,62 | 78,66 | 00:00:00 | | 2014-03-13 | 79,19 | 9.670.800 | 79,76 | 79,19 | 79,32 | 00:00:00 | | 2014-03-14 | 78,98 | 14.837.700 | 79,23 | 78,67 | 79,10 | 00:00:00 | | 2014-03-17 | 79,84 | 8.452.100 | 79,95 | 79,02 | 79,02 | 00:00:00 | | 2014-03-18 | 79,77 | 7.703.200 | 80,08 | 79,51 | 79,84 | 00:00:00 | | 2014-03-19 | 78,78 | 8.607.200 | 79,91 | 78,51 | 79,68 | 00:00:00 | | 2014-03-20 | 78,32 | 8.659.500 | 78,93 | 78,15 | 78,70 | 00:00:00 | | 2014-03-21 | 77,88 | 21.244.400 | 79,75 | 77,88 | 79,04 | 00:00:00 | | 2014-03-24 | 79,30 | 11.201.300 | 79,83 | 78,47 | 78,50 | 00:00:00 | | 2014-03-25 | 79,81 | 8.892.500 | 79,99 | 79,44 | 79,52 | 00:00:00 | | 2014-03-26 | 79,50 | 8.269.800 | 80,18 | 79,33 | 80,03 | 00:00:00 | | 2014-03-27 | 79,65 | 8.134.100 | 80,43 | 79,38 | 79,55 | 00:00:00 | | 2014-03-28 | 79,76 | 6.413.500 | 80,32 | 79,52 | 79,94 | 00:00:00 | | 2014-03-31 | 80,60 | 8.492.800 | 80,83 | 79,55 | 80,00 | 00:00:00 | | 2014-04-01 | 80,34 | 8.222.300 | 80,84 | 80,21 | 80,60 | 00:00:00 | | 2014-04-02 | 80,13 | 6.741.800 | 80,33 | 79,80 | 80,19 | 00:00:00 | | 2014-04-03 | 80,10 | 5.646.000 | 80,58 | 79,93 | 80,28 | 00:00:00 | | 2014-04-04 | 79,77 | 8.649.600 | 80,56 | 79,75 | 80,47 | 00:00:00 | | 2014-04-07 | 80,49 | 13.229.000 | 81,07 | 79,93 | 80,02 | 00:00:00 | | 2014-04-08 | 81,35 | 11.880.700 | 81,38 | 80,02 | 80,51 | 00:00:00 | | 2014-04-09 | 81,49 | 11.550.700 | 82,24 | 81,32 | 81,80 | 00:00:00 | | 2014-04-10 | 81,09 | 12.194.300 | 82,13 | 80,89 | 81,58 | 00:00:00 | | 2014-04-11 | 80,76 | 11.831.400 | 81,66 | 80,50 | 80,98 | 00:00:00 | | 2014-04-14 | 80,81 | 7.105.600 | 81,20 | 80,51 | 81,00 | 00:00:00 | | 2014-04-15 | 80,84 | 9.000.800 | 81,09 | 80,52 | 80,79 | 00:00:00 | | 2014-04-16 | 81,65 | 8.300.700 | 81,88 | 81,03 | 81,28 | 00:00:00 | | 2014-04-17 | 81,76 | 8.374.700 | 81,89 | 81,34 | 81,47 | 00:00:00 | | 2014-04-21 | 81,56 | 6.391.000 | 81,81 | 81,29 | 81,81 | 00:00:00 | | 2014-04-22 | 81,25 | 9.259.100 | 81,67 | 81,15 | 81,54 | 00:00:00 | | 2014-04-23 | 80,36 | 9.577.500 | 80,72 | 79,38 | 80,72 | 00:00:00 | | 2014-04-24 | 81,15 | 9.523.200 | 81,38 | 80,01 | 80,26 | 00:00:00 | | 2014-04-25 | 81,41 | 7.497.400 | 81,58 | 80,97 | 81,20 | 00:00:00 | | 2014-04-28 | 82,94 | 11.595.100 | 82,98 | 81,51 | 81,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
