|
 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 | | 2014-04-28 | 82,94 | 11.595.100 | 82,98 | 81,51 | 81,54 | 00:00:00 | | 2014-04-29 | 82,44 | 7.214.300 | 82,95 | 82,36 | 82,75 | 00:00:00 | | 2014-04-30 | 82,55 | 6.243.300 | 82,75 | 82,24 | 82,39 | 00:00:00 | | 2014-05-01 | 82,34 | 5.305.000 | 82,47 | 81,76 | 82,39 | 00:00:00 | | 2014-05-02 | 81,92 | 6.629.200 | 82,60 | 81,75 | 82,22 | 00:00:00 | | 2014-05-05 | 81,70 | 4.563.600 | 81,88 | 81,47 | 81,64 | 00:00:00 | | 2014-05-06 | 81,13 | 4.591.300 | 81,76 | 81,12 | 81,76 | 00:00:00 | | 2014-05-07 | 82,09 | 6.639.500 | 82,14 | 81,42 | 81,45 | 00:00:00 | | 2014-05-08 | 82,16 | 4.631.200 | 82,32 | 81,82 | 82,06 | 00:00:00 | | 2014-05-09 | 82,39 | 7.303.500 | 82,80 | 82,14 | 82,20 | 00:00:00 | | 2014-05-12 | 81,73 | 7.859.000 | 82,71 | 81,71 | 82,61 | 00:00:00 | | 2014-05-13 | 81,61 | 6.540.200 | 81,98 | 81,42 | 81,94 | 00:00:00 | | 2014-05-14 | 81,17 | 6.867.200 | 81,91 | 81,12 | 81,74 | 00:00:00 | | 2014-05-15 | 80,53 | 9.402.100 | 81,37 | 80,44 | 81,25 | 00:00:00 | | 2014-05-16 | 80,33 | 11.558.900 | 80,76 | 80,00 | 80,63 | 00:00:00 | | 2014-05-19 | 79,93 | 6.068.100 | 80,05 | 79,54 | 80,01 | 00:00:00 | | 2014-05-20 | 80,23 | 7.057.200 | 80,58 | 79,97 | 80,02 | 00:00:00 | | 2014-05-21 | 80,49 | 6.339.800 | 80,67 | 80,02 | 80,34 | 00:00:00 | | 2014-05-22 | 80,65 | 5.561.100 | 80,67 | 80,05 | 80,37 | 00:00:00 | | 2014-05-23 | 80,52 | 4.472.600 | 80,85 | 80,40 | 80,51 | 00:00:00 | | 2014-05-27 | 80,08 | 7.003.800 | 80,58 | 80,05 | 80,55 | 00:00:00 | | 2014-05-28 | 80,10 | 4.201.400 | 80,28 | 80,02 | 80,03 | 00:00:00 | | 2014-05-29 | 80,40 | 3.886.800 | 80,40 | 80,08 | 80,10 | 00:00:00 | | 2014-05-30 | 80,79 | 7.433.000 | 80,85 | 80,17 | 80,25 | 00:00:00 | | 2014-06-02 | 80,36 | 4.331.700 | 80,67 | 80,29 | 80,66 | 00:00:00 | | 2014-06-03 | 79,93 | 6.970.600 | 80,30 | 79,60 | 80,04 | 00:00:00 | | 2014-06-04 | 79,86 | 5.427.700 | 80,22 | 79,64 | 80,00 | 00:00:00 | | 2014-06-05 | 80,11 | 5.787.700 | 80,31 | 79,97 | 80,11 | 00:00:00 | | 2014-06-06 | 80,03 | 5.520.500 | 80,24 | 79,82 | 80,09 | 00:00:00 | | 2014-06-09 | 80,09 | 6.352.500 | 80,24 | 79,85 | 79,91 | 00:00:00 | | 2014-06-10 | 80,15 | 5.658.400 | 80,30 | 80,00 | 80,03 | 00:00:00 | | 2014-06-11 | 80,06 | 7.453.700 | 80,30 | 79,88 | 80,05 | 00:00:00 | | 2014-06-12 | 79,76 | 6.526.800 | 80,03 | 79,69 | 79,82 | 00:00:00 | | 2014-06-13 | 79,64 | 5.214.000 | 79,94 | 79,50 | 79,73 | 00:00:00 | | 2014-06-16 | 79,69 | 5.334.600 | 79,94 | 79,11 | 79,52 | 00:00:00 | | 2014-06-17 | 79,58 | 5.337.300 | 79,79 | 79,35 | 79,61 | 00:00:00 | | 2014-06-18 | 79,79 | 9.614.200 | 79,94 | 79,13 | 79,44 | 00:00:00 | | 2014-06-19 | 80,24 | 12.485.100 | 80,57 | 79,80 | 79,85 | 00:00:00 | | 2014-06-20 | 79,93 | 11.659.900 | 80,50 | 79,83 | 80,44 | 00:00:00 | | 2014-06-23 | 79,52 | 6.938.900 | 80,06 | 79,36 | 80,06 | 00:00:00 | | 2014-06-24 | 79,01 | 8.157.300 | 79,44 | 78,92 | 79,42 | 00:00:00 | | 2014-06-25 | 79,32 | 12.569.300 | 79,36 | 78,65 | 79,04 | 00:00:00 | | 2014-06-26 | 78,62 | 7.258.800 | 79,29 | 78,59 | 79,24 | 00:00:00 | | 2014-06-27 | 79,02 | 8.974.900 | 79,19 | 78,52 | 78,60 | 00:00:00 | | 2014-06-30 | 78,59 | 10.297.700 | 79,46 | 78,43 | 79,01 | 00:00:00 | | 2014-07-01 | 79,28 | 8.421.200 | 79,41 | 78,51 | 78,87 | 00:00:00 | | 2014-07-02 | 79,56 | 6.276.600 | 79,86 | 79,44 | 79,56 | 00:00:00 | | 2014-07-03 | 79,98 | 5.501.100 | 80,14 | 79,64 | 79,93 | 00:00:00 | | 2014-07-07 | 80,19 | 6.673.600 | 80,20 | 79,66 | 79,75 | 00:00:00 | | 2014-07-08 | 80,56 | 9.150.200 | 80,85 | 79,91 | 80,03 | 00:00:00 | | 2014-07-09 | 81,67 | 12.113.100 | 81,80 | 80,50 | 80,66 | 00:00:00 | | 2014-07-10 | 81,61 | 8.786.500 | 81,91 | 81,19 | 81,27 | 00:00:00 | | 2014-07-11 | 81,16 | 7.508.900 | 81,57 | 81,00 | 81,06 | 00:00:00 | | 2014-07-14 | 81,32 | 6.802.000 | 81,74 | 81,30 | 81,36 | 00:00:00 | | 2014-07-15 | 81,26 | 9.637.600 | 81,52 | 81,09 | 81,51 | 00:00:00 | | 2014-07-16 | 80,94 | 8.940.500 | 81,20 | 80,75 | 80,90 | 00:00:00 | | 2014-07-17 | 80,40 | 5.844.700 | 81,22 | 80,39 | 80,99 | 00:00:00 | | 2014-07-18 | 80,55 | 6.502.400 | 80,75 | 80,16 | 80,55 | 00:00:00 | | 2014-07-21 | 80,28 | 4.434.300 | 80,40 | 79,95 | 80,33 | 00:00:00 | | 2014-07-22 | 80,10 | 6.073.200 | 80,58 | 79,77 | 80,29 | 00:00:00 | | 2014-07-23 | 79,99 | 5.891.200 | 80,50 | 79,82 | 80,33 | 00:00:00 | | 2014-07-24 | 80,26 | 6.273.100 | 80,32 | 79,85 | 80,12 | 00:00:00 | | 2014-07-25 | 79,56 | 6.281.100 | 80,16 | 79,37 | 80,02 | 00:00:00 | | 2014-07-28 | 79,26 | 6.757.300 | 79,62 | 78,85 | 79,41 | 00:00:00 | | 2014-07-29 | 78,65 | 6.419.600 | 79,50 | 78,65 | 79,09 | 00:00:00 | | 2014-07-30 | 78,16 | 8.284.900 | 79,01 | 78,14 | 78,70 | 00:00:00 | | 2014-07-31 | 77,32 | 11.235.600 | 78,01 | 77,29 | 77,76 | 00:00:00 | | 2014-08-01 | 79,65 | 18.110.700 | 80,67 | 78,83 | 79,25 | 00:00:00 | | 2014-08-04 | 79,22 | 12.075.300 | 79,46 | 78,66 | 79,46 | 00:00:00 | | 2014-08-05 | 79,41 | 7.995.900 | 79,74 | 78,98 | 78,99 | 00:00:00 | | 2014-08-06 | 81,09 | 12.839.000 | 81,30 | 79,27 | 79,40 | 00:00:00 | | 2014-08-07 | 80,14 | 7.904.000 | 81,18 | 80,01 | 81,02 | 00:00:00 | | 2014-08-08 | 80,95 | 6.215.600 | 81,03 | 80,04 | 80,05 | 00:00:00 | | 2014-08-11 | 81,48 | 8.188.000 | 81,87 | 81,03 | 81,23 | 00:00:00 | | 2014-08-12 | 81,42 | 6.591.200 | 81,86 | 81,21 | 81,50 | 00:00:00 | | 2014-08-13 | 81,48 | 5.472.200 | 81,80 | 81,11 | 81,64 | 00:00:00 | | 2014-08-14 | 81,95 | 5.930.700 | 82,04 | 81,44 | 81,59 | 00:00:00 | | 2014-08-15 | 81,78 | 7.418.400 | 82,23 | 81,18 | 82,23 | 00:00:00 | | 2014-08-18 | 82,44 | 8.450.500 | 82,85 | 81,81 | 81,99 | 00:00:00 | | 2014-08-19 | 82,69 | 6.867.700 | 82,87 | 82,12 | 82,35 | 00:00:00 | | 2014-08-20 | 82,81 | 4.581.800 | 82,94 | 82,46 | 82,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
