|
 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 | | 2014-08-20 | 82,81 | 4.581.800 | 82,94 | 82,46 | 82,46 | 00:00:00 | | 2014-08-21 | 83,28 | 7.099.800 | 83,47 | 82,69 | 82,80 | 00:00:00 | | 2014-08-22 | 83,39 | 6.978.500 | 83,66 | 83,14 | 83,16 | 00:00:00 | | 2014-08-25 | 83,54 | 5.586.800 | 83,82 | 83,31 | 83,74 | 00:00:00 | | 2014-08-26 | 83,38 | 5.188.400 | 83,83 | 83,33 | 83,61 | 00:00:00 | | 2014-08-27 | 83,31 | 4.248.300 | 83,60 | 83,16 | 83,43 | 00:00:00 | | 2014-08-28 | 83,03 | 4.278.700 | 83,22 | 82,76 | 83,02 | 00:00:00 | | 2014-08-29 | 83,11 | 4.901.300 | 83,13 | 82,60 | 83,09 | 00:00:00 | | 2014-09-02 | 82,98 | 5.528.900 | 83,49 | 82,71 | 83,21 | 00:00:00 | | 2014-09-03 | 82,90 | 5.851.800 | 83,48 | 82,77 | 83,26 | 00:00:00 | | 2014-09-04 | 83,70 | 7.444.200 | 83,75 | 82,78 | 82,92 | 00:00:00 | | 2014-09-05 | 83,77 | 5.888.900 | 83,80 | 83,07 | 83,44 | 00:00:00 | | 2014-09-08 | 83,32 | 4.899.600 | 83,60 | 83,13 | 83,57 | 00:00:00 | | 2014-09-09 | 82,99 | 5.202.900 | 83,29 | 82,83 | 83,05 | 00:00:00 | | 2014-09-10 | 83,64 | 6.715.300 | 83,96 | 83,15 | 83,20 | 00:00:00 | | 2014-09-11 | 83,49 | 6.341.600 | 83,75 | 83,37 | 83,61 | 00:00:00 | | 2014-09-12 | 83,26 | 6.358.500 | 83,38 | 82,86 | 83,21 | 00:00:00 | | 2014-09-15 | 83,87 | 7.004.700 | 84,25 | 83,14 | 83,18 | 00:00:00 | | 2014-09-16 | 84,08 | 7.143.800 | 84,45 | 83,56 | 83,58 | 00:00:00 | | 2014-09-17 | 84,16 | 8.273.800 | 84,50 | 83,93 | 84,02 | 00:00:00 | | 2014-09-18 | 84,19 | 5.309.200 | 84,44 | 84,07 | 84,18 | 00:00:00 | | 2014-09-19 | 84,47 | 11.377.700 | 84,77 | 84,18 | 84,52 | 00:00:00 | | 2014-09-22 | 84,81 | 8.397.100 | 84,95 | 84,49 | 84,64 | 00:00:00 | | 2014-09-23 | 84,44 | 7.723.500 | 84,92 | 84,44 | 84,65 | 00:00:00 | | 2014-09-24 | 85,24 | 11.675.000 | 85,40 | 84,33 | 84,33 | 00:00:00 | | 2014-09-25 | 84,33 | 8.212.300 | 85,13 | 84,33 | 85,02 | 00:00:00 | | 2014-09-26 | 84,58 | 5.478.000 | 84,74 | 83,86 | 84,54 | 00:00:00 | | 2014-09-29 | 84,44 | 6.360.000 | 84,47 | 83,66 | 84,11 | 00:00:00 | | 2014-09-30 | 83,74 | 8.074.700 | 84,36 | 83,68 | 84,34 | 00:00:00 | | 2014-10-01 | 83,14 | 9.024.700 | 84,04 | 83,03 | 84,02 | 00:00:00 | | 2014-10-02 | 83,05 | 8.858.400 | 83,97 | 82,95 | 83,10 | 00:00:00 | | 2014-10-03 | 83,79 | 6.701.500 | 83,95 | 82,88 | 83,44 | 00:00:00 | | 2014-10-06 | 83,57 | 5.656.500 | 83,94 | 83,19 | 83,57 | 00:00:00 | | 2014-10-07 | 83,16 | 7.378.200 | 83,92 | 83,12 | 83,38 | 00:00:00 | | 2014-10-08 | 84,18 | 8.107.100 | 84,28 | 83,21 | 83,34 | 00:00:00 | | 2014-10-09 | 83,66 | 7.765.700 | 84,88 | 83,53 | 84,21 | 00:00:00 | | 2014-10-10 | 84,69 | 13.732.400 | 85,28 | 83,91 | 83,95 | 00:00:00 | | 2014-10-13 | 83,37 | 10.066.100 | 84,47 | 83,31 | 84,31 | 00:00:00 | | 2014-10-14 | 83,55 | 8.210.300 | 83,91 | 83,03 | 83,91 | 00:00:00 | | 2014-10-15 | 82,95 | 13.283.200 | 83,58 | 81,76 | 82,59 | 00:00:00 | | 2014-10-16 | 82,24 | 11.310.200 | 82,80 | 81,57 | 81,65 | 00:00:00 | | 2014-10-17 | 83,27 | 11.786.600 | 83,48 | 82,03 | 82,95 | 00:00:00 | | 2014-10-20 | 84,18 | 8.558.100 | 84,33 | 82,83 | 83,25 | 00:00:00 | | 2014-10-21 | 84,61 | 12.389.600 | 84,64 | 83,66 | 84,47 | 00:00:00 | | 2014-10-22 | 84,23 | 9.747.600 | 84,59 | 83,92 | 84,06 | 00:00:00 | | 2014-10-23 | 83,23 | 14.292.100 | 84,33 | 82,30 | 84,26 | 00:00:00 | | 2014-10-24 | 85,16 | 13.465.600 | 85,97 | 84,91 | 85,10 | 00:00:00 | | 2014-10-27 | 85,95 | 10.299.000 | 86,48 | 84,83 | 84,96 | 00:00:00 | | 2014-10-28 | 86,47 | 9.437.700 | 86,65 | 86,17 | 86,20 | 00:00:00 | | 2014-10-29 | 86,54 | 6.880.600 | 86,67 | 85,91 | 86,67 | 00:00:00 | | 2014-10-30 | 86,94 | 5.559.700 | 87,00 | 85,67 | 86,16 | 00:00:00 | | 2014-10-31 | 87,27 | 9.359.800 | 87,36 | 86,71 | 87,08 | 00:00:00 | | 2014-11-03 | 87,38 | 7.789.500 | 87,39 | 86,20 | 86,66 | 00:00:00 | | 2014-11-04 | 88,64 | 10.594.800 | 88,87 | 87,44 | 87,49 | 00:00:00 | | 2014-11-05 | 89,00 | 8.462.000 | 89,49 | 88,36 | 88,74 | 00:00:00 | | 2014-11-06 | 88,90 | 6.628.900 | 89,20 | 88,57 | 89,08 | 00:00:00 | | 2014-11-07 | 89,13 | 5.975.700 | 89,20 | 88,25 | 88,74 | 00:00:00 | | 2014-11-10 | 89,45 | 5.927.100 | 89,50 | 88,26 | 88,92 | 00:00:00 | | 2014-11-11 | 89,67 | 6.343.900 | 89,79 | 89,17 | 89,38 | 00:00:00 | | 2014-11-12 | 89,48 | 6.298.600 | 89,88 | 89,42 | 89,60 | 00:00:00 | | 2014-11-13 | 88,60 | 10.191.500 | 89,84 | 88,46 | 88,94 | 00:00:00 | | 2014-11-14 | 88,11 | 7.559.400 | 88,89 | 87,93 | 88,70 | 00:00:00 | | 2014-11-17 | 87,84 | 9.475.700 | 88,18 | 87,37 | 88,00 | 00:00:00 | | 2014-11-18 | 87,95 | 6.419.400 | 88,18 | 87,49 | 88,02 | 00:00:00 | | 2014-11-19 | 88,73 | 6.570.400 | 88,87 | 87,93 | 88,24 | 00:00:00 | | 2014-11-20 | 88,47 | 5.527.600 | 88,80 | 88,33 | 88,33 | 00:00:00 | | 2014-11-21 | 88,60 | 8.984.100 | 89,43 | 88,46 | 89,26 | 00:00:00 | | 2014-11-24 | 88,11 | 5.569.200 | 88,89 | 87,86 | 88,88 | 00:00:00 | | 2014-11-25 | 88,80 | 6.439.600 | 88,82 | 88,08 | 88,36 | 00:00:00 | | 2014-11-26 | 88,88 | 4.420.000 | 88,88 | 88,45 | 88,83 | 00:00:00 | | 2014-11-28 | 90,43 | 7.661.800 | 90,56 | 88,97 | 89,09 | 00:00:00 | | 2014-12-01 | 90,08 | 6.736.300 | 90,67 | 89,52 | 90,17 | 00:00:00 | | 2014-12-02 | 91,07 | 7.327.500 | 91,17 | 90,12 | 90,44 | 00:00:00 | | 2014-12-03 | 90,00 | 6.260.400 | 90,97 | 89,64 | 90,84 | 00:00:00 | | 2014-12-04 | 90,58 | 6.406.700 | 90,94 | 90,10 | 90,50 | 00:00:00 | | 2014-12-05 | 90,38 | 6.383.400 | 90,42 | 89,21 | 90,32 | 00:00:00 | | 2014-12-08 | 90,76 | 4.721.900 | 91,00 | 90,32 | 90,34 | 00:00:00 | | 2014-12-09 | 90,71 | 5.572.800 | 90,78 | 89,87 | 90,47 | 00:00:00 | | 2014-12-10 | 90,00 | 6.269.200 | 91,10 | 89,96 | 90,95 | 00:00:00 | | 2014-12-11 | 90,41 | 6.468.700 | 91,28 | 89,98 | 90,00 | 00:00:00 | | 2014-12-12 | 89,55 | 6.574.600 | 90,97 | 89,53 | 90,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
