|
 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 | | 2014-12-12 | 89,55 | 6.574.600 | 90,97 | 89,53 | 90,01 | 00:00:00 | | 2014-12-15 | 89,20 | 6.511.900 | 90,60 | 89,03 | 89,70 | 00:00:00 | | 2014-12-16 | 89,36 | 8.773.800 | 90,96 | 88,38 | 89,14 | 00:00:00 | | 2014-12-17 | 90,70 | 7.412.700 | 91,16 | 89,40 | 89,56 | 00:00:00 | | 2014-12-18 | 92,00 | 8.703.300 | 92,00 | 90,55 | 91,01 | 00:00:00 | | 2014-12-19 | 92,05 | 14.037.800 | 92,73 | 91,76 | 92,15 | 00:00:00 | | 2014-12-22 | 92,60 | 7.157.100 | 92,73 | 92,00 | 92,10 | 00:00:00 | | 2014-12-23 | 93,29 | 5.598.000 | 93,48 | 92,70 | 92,74 | 00:00:00 | | 2014-12-24 | 93,14 | 2.403.000 | 93,89 | 93,14 | 93,50 | 00:00:00 | | 2014-12-26 | 93,46 | 3.148.700 | 93,81 | 93,06 | 93,15 | 00:00:00 | | 2014-12-29 | 92,64 | 4.657.700 | 93,43 | 92,50 | 93,12 | 00:00:00 | | 2014-12-30 | 92,40 | 4.730.000 | 92,82 | 92,10 | 92,25 | 00:00:00 | | 2014-12-31 | 91,09 | 5.712.100 | 92,55 | 91,03 | 92,04 | 00:00:00 | | 2015-01-02 | 90,44 | 7.251.400 | 91,00 | 89,92 | 90,84 | 00:00:00 | | 2015-01-05 | 90,01 | 8.626.100 | 91,00 | 89,85 | 90,23 | 00:00:00 | | 2015-01-06 | 89,60 | 7.791.200 | 90,56 | 89,26 | 90,31 | 00:00:00 | | 2015-01-07 | 90,07 | 5.986.600 | 90,37 | 89,56 | 89,94 | 00:00:00 | | 2015-01-08 | 91,10 | 6.823.300 | 91,23 | 90,13 | 90,48 | 00:00:00 | | 2015-01-09 | 90,25 | 4.872.800 | 91,18 | 90,12 | 91,18 | 00:00:00 | | 2015-01-12 | 89,92 | 5.247.600 | 90,62 | 89,51 | 90,48 | 00:00:00 | | 2015-01-13 | 90,30 | 6.727.100 | 91,50 | 89,77 | 90,78 | 00:00:00 | | 2015-01-14 | 89,99 | 6.418.200 | 90,16 | 89,43 | 89,73 | 00:00:00 | | 2015-01-15 | 89,86 | 6.768.200 | 90,50 | 89,34 | 89,99 | 00:00:00 | | 2015-01-16 | 91,25 | 8.815.700 | 91,34 | 89,87 | 89,95 | 00:00:00 | | 2015-01-20 | 91,19 | 9.869.900 | 91,79 | 90,50 | 91,25 | 00:00:00 | | 2015-01-21 | 90,73 | 6.974.500 | 91,19 | 89,63 | 90,40 | 00:00:00 | | 2015-01-22 | 91,62 | 7.211.200 | 91,69 | 89,87 | 91,04 | 00:00:00 | | 2015-01-23 | 90,08 | 6.738.200 | 91,19 | 89,95 | 91,17 | 00:00:00 | | 2015-01-26 | 89,58 | 9.371.700 | 89,95 | 88,74 | 89,95 | 00:00:00 | | 2015-01-27 | 86,49 | 14.417.400 | 87,21 | 86,02 | 87,10 | 00:00:00 | | 2015-01-28 | 85,15 | 14.017.600 | 86,91 | 85,01 | 86,63 | 00:00:00 | | 2015-01-29 | 85,67 | 12.054.500 | 86,11 | 85,15 | 85,78 | 00:00:00 | | 2015-01-30 | 84,29 | 14.685.300 | 85,22 | 84,25 | 85,09 | 00:00:00 | | 2015-02-02 | 85,12 | 10.265.500 | 85,14 | 83,68 | 84,58 | 00:00:00 | | 2015-02-03 | 85,95 | 10.747.900 | 86,00 | 85,12 | 85,95 | 00:00:00 | | 2015-02-04 | 85,79 | 9.212.800 | 86,48 | 85,55 | 85,89 | 00:00:00 | | 2015-02-05 | 86,70 | 6.531.300 | 86,78 | 86,10 | 86,24 | 00:00:00 | | 2015-02-06 | 85,61 | 8.330.800 | 86,61 | 85,15 | 86,56 | 00:00:00 | | 2015-02-09 | 85,05 | 8.811.500 | 85,43 | 84,59 | 85,31 | 00:00:00 | | 2015-02-10 | 85,39 | 7.059.300 | 85,57 | 84,82 | 85,33 | 00:00:00 | | 2015-02-11 | 85,64 | 7.184.600 | 86,20 | 85,15 | 85,95 | 00:00:00 | | 2015-02-12 | 86,03 | 6.074.600 | 86,15 | 85,41 | 86,06 | 00:00:00 | | 2015-02-13 | 85,90 | 6.272.000 | 86,15 | 85,50 | 86,03 | 00:00:00 | | 2015-02-17 | 85,49 | 10.310.400 | 86,06 | 85,00 | 86,06 | 00:00:00 | | 2015-02-18 | 86,26 | 7.515.600 | 86,39 | 85,52 | 85,76 | 00:00:00 | | 2015-02-19 | 85,21 | 7.255.100 | 86,30 | 85,05 | 86,11 | 00:00:00 | | 2015-02-20 | 84,87 | 9.482.800 | 85,05 | 84,19 | 84,95 | 00:00:00 | | 2015-02-23 | 85,39 | 7.915.600 | 85,50 | 84,65 | 84,96 | 00:00:00 | | 2015-02-24 | 85,50 | 6.502.200 | 85,74 | 85,01 | 85,51 | 00:00:00 | | 2015-02-25 | 85,46 | 5.975.800 | 85,80 | 85,24 | 85,70 | 00:00:00 | | 2015-02-26 | 85,17 | 7.964.500 | 85,76 | 84,89 | 85,42 | 00:00:00 | | 2015-02-27 | 85,13 | 7.638.900 | 85,38 | 84,57 | 85,02 | 00:00:00 | | 2015-03-02 | 85,41 | 7.235.200 | 85,41 | 84,84 | 85,13 | 00:00:00 | | 2015-03-03 | 85,16 | 6.095.600 | 85,44 | 84,54 | 85,35 | 00:00:00 | | 2015-03-04 | 84,35 | 7.341.700 | 85,24 | 84,21 | 85,04 | 00:00:00 | | 2015-03-05 | 84,63 | 5.697.900 | 84,76 | 84,09 | 84,62 | 00:00:00 | | 2015-03-06 | 82,66 | 11.301.200 | 84,37 | 82,37 | 84,34 | 00:00:00 | | 2015-03-09 | 83,09 | 7.070.900 | 83,21 | 82,68 | 82,79 | 00:00:00 | | 2015-03-10 | 81,54 | 9.681.400 | 82,88 | 81,54 | 82,47 | 00:00:00 | | 2015-03-11 | 81,39 | 10.066.600 | 81,78 | 80,81 | 81,53 | 00:00:00 | | 2015-03-12 | 82,09 | 6.951.100 | 82,12 | 81,51 | 81,59 | 00:00:00 | | 2015-03-13 | 81,83 | 7.492.500 | 82,28 | 81,15 | 81,98 | 00:00:00 | | 2015-03-16 | 83,56 | 15.517.400 | 83,95 | 81,99 | 82,08 | 00:00:00 | | 2015-03-17 | 82,85 | 7.509.300 | 83,37 | 82,43 | 83,36 | 00:00:00 | | 2015-03-18 | 83,75 | 12.607.900 | 84,05 | 82,02 | 82,86 | 00:00:00 | | 2015-03-19 | 83,38 | 9.257.500 | 83,75 | 83,12 | 83,46 | 00:00:00 | | 2015-03-20 | 84,74 | 22.580.300 | 84,79 | 83,77 | 83,99 | 00:00:00 | | 2015-03-23 | 84,86 | 9.828.300 | 85,05 | 84,36 | 84,37 | 00:00:00 | | 2015-03-24 | 83,92 | 7.439.300 | 85,11 | 83,87 | 84,89 | 00:00:00 | | 2015-03-25 | 83,01 | 7.917.000 | 84,37 | 82,86 | 84,37 | 00:00:00 | | 2015-03-26 | 82,15 | 7.306.000 | 82,61 | 81,95 | 82,58 | 00:00:00 | | 2015-03-27 | 82,31 | 6.440.600 | 82,54 | 81,99 | 82,08 | 00:00:00 | | 2015-03-30 | 82,72 | 6.351.100 | 82,95 | 82,15 | 82,63 | 00:00:00 | | 2015-03-31 | 81,94 | 8.649.700 | 82,93 | 81,94 | 82,76 | 00:00:00 | | 2015-04-01 | 82,32 | 7.395.300 | 82,45 | 81,45 | 82,44 | 00:00:00 | | 2015-04-02 | 82,43 | 6.163.700 | 82,59 | 81,92 | 82,17 | 00:00:00 | | 2015-04-06 | 83,04 | 6.856.300 | 83,23 | 81,51 | 81,92 | 00:00:00 | | 2015-04-07 | 82,39 | 6.329.900 | 83,29 | 82,33 | 82,93 | 00:00:00 | | 2015-04-08 | 82,77 | 6.523.400 | 83,18 | 82,27 | 82,30 | 00:00:00 | | 2015-04-09 | 82,89 | 6.185.000 | 82,95 | 82,01 | 82,63 | 00:00:00 | | 2015-04-10 | 83,35 | 7.001.700 | 83,63 | 82,72 | 82,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
