|
 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 | | 2015-04-10 | 83,35 | 7.001.700 | 83,63 | 82,72 | 82,80 | 00:00:00 | | 2015-04-13 | 83,43 | 8.177.600 | 83,95 | 82,94 | 83,00 | 00:00:00 | | 2015-04-14 | 83,60 | 6.792.600 | 83,88 | 83,05 | 83,39 | 00:00:00 | | 2015-04-15 | 83,51 | 7.006.400 | 84,20 | 83,48 | 83,85 | 00:00:00 | | 2015-04-16 | 83,50 | 7.615.900 | 84,07 | 83,35 | 83,56 | 00:00:00 | | 2015-04-17 | 82,53 | 9.099.700 | 83,22 | 82,03 | 83,00 | 00:00:00 | | 2015-04-20 | 82,87 | 7.414.000 | 83,98 | 82,80 | 83,09 | 00:00:00 | | 2015-04-21 | 83,08 | 7.696.400 | 83,80 | 82,90 | 83,39 | 00:00:00 | | 2015-04-22 | 83,09 | 6.753.100 | 83,34 | 82,60 | 83,22 | 00:00:00 | | 2015-04-23 | 80,95 | 14.569.500 | 82,10 | 80,90 | 81,42 | 00:00:00 | | 2015-04-24 | 81,00 | 8.785.500 | 81,53 | 80,90 | 81,04 | 00:00:00 | | 2015-04-27 | 80,60 | 9.192.300 | 81,20 | 80,47 | 80,91 | 00:00:00 | | 2015-04-28 | 80,42 | 8.395.500 | 80,82 | 80,19 | 80,73 | 00:00:00 | | 2015-04-29 | 79,85 | 11.858.500 | 80,31 | 79,72 | 80,00 | 00:00:00 | | 2015-04-30 | 79,51 | 9.196.800 | 80,15 | 79,07 | 79,95 | 00:00:00 | | 2015-05-01 | 80,29 | 7.057.300 | 80,32 | 79,63 | 79,76 | 00:00:00 | | 2015-05-04 | 80,35 | 7.189.200 | 80,97 | 80,30 | 80,48 | 00:00:00 | | 2015-05-05 | 80,07 | 6.589.400 | 80,65 | 79,78 | 80,50 | 00:00:00 | | 2015-05-06 | 80,40 | 7.335.700 | 80,58 | 79,52 | 80,34 | 00:00:00 | | 2015-05-07 | 80,20 | 7.224.300 | 80,55 | 80,00 | 80,37 | 00:00:00 | | 2015-05-08 | 80,96 | 6.929.400 | 81,21 | 80,82 | 80,89 | 00:00:00 | | 2015-05-11 | 80,27 | 5.225.200 | 80,99 | 80,26 | 80,95 | 00:00:00 | | 2015-05-12 | 79,95 | 6.305.800 | 80,29 | 79,36 | 80,03 | 00:00:00 | | 2015-05-13 | 79,70 | 6.459.900 | 80,59 | 79,55 | 80,16 | 00:00:00 | | 2015-05-14 | 80,57 | 5.634.200 | 80,69 | 80,09 | 80,11 | 00:00:00 | | 2015-05-15 | 81,05 | 7.454.800 | 81,12 | 80,73 | 80,83 | 00:00:00 | | 2015-05-18 | 80,74 | 5.590.800 | 81,13 | 80,50 | 80,97 | 00:00:00 | | 2015-05-19 | 80,83 | 5.729.500 | 80,95 | 80,33 | 80,75 | 00:00:00 | | 2015-05-20 | 80,48 | 5.487.000 | 81,00 | 80,45 | 80,93 | 00:00:00 | | 2015-05-21 | 80,41 | 6.054.700 | 80,58 | 79,84 | 80,17 | 00:00:00 | | 2015-05-22 | 79,95 | 5.985.900 | 80,40 | 79,92 | 80,24 | 00:00:00 | | 2015-05-26 | 79,14 | 6.582.200 | 80,07 | 78,94 | 79,97 | 00:00:00 | | 2015-05-27 | 79,39 | 8.087.700 | 79,94 | 79,09 | 79,22 | 00:00:00 | | 2015-05-28 | 79,33 | 5.796.000 | 79,45 | 79,02 | 79,43 | 00:00:00 | | 2015-05-29 | 78,39 | 12.551.700 | 79,24 | 78,19 | 79,18 | 00:00:00 | | 2015-06-01 | 78,85 | 7.588.000 | 79,07 | 78,27 | 78,65 | 00:00:00 | | 2015-06-02 | 78,54 | 7.352.800 | 78,72 | 78,17 | 78,46 | 00:00:00 | | 2015-06-03 | 78,56 | 5.946.800 | 78,93 | 78,27 | 78,91 | 00:00:00 | | 2015-06-04 | 78,15 | 7.714.600 | 78,84 | 78,06 | 78,41 | 00:00:00 | | 2015-06-05 | 77,43 | 9.439.700 | 78,12 | 77,37 | 78,04 | 00:00:00 | | 2015-06-08 | 77,71 | 10.885.800 | 77,98 | 77,10 | 77,48 | 00:00:00 | | 2015-06-09 | 78,90 | 11.528.900 | 79,33 | 77,82 | 77,97 | 00:00:00 | | 2015-06-10 | 79,54 | 9.483.500 | 79,79 | 79,01 | 79,23 | 00:00:00 | | 2015-06-11 | 79,41 | 7.633.300 | 79,93 | 79,24 | 79,93 | 00:00:00 | | 2015-06-12 | 78,87 | 6.508.600 | 79,32 | 78,57 | 79,17 | 00:00:00 | | 2015-06-15 | 78,12 | 7.527.900 | 78,46 | 77,93 | 78,33 | 00:00:00 | | 2015-06-16 | 79,10 | 8.267.100 | 79,60 | 78,54 | 79,60 | 00:00:00 | | 2015-06-17 | 80,08 | 9.281.300 | 80,19 | 79,16 | 79,20 | 00:00:00 | | 2015-06-18 | 80,82 | 10.635.300 | 81,22 | 80,30 | 80,33 | 00:00:00 | | 2015-06-19 | 80,54 | 13.521.700 | 81,20 | 80,48 | 80,71 | 00:00:00 | | 2015-06-22 | 80,45 | 6.907.900 | 81,18 | 80,33 | 80,92 | 00:00:00 | | 2015-06-23 | 79,79 | 7.190.600 | 80,45 | 79,62 | 80,33 | 00:00:00 | | 2015-06-24 | 79,51 | 8.843.700 | 79,85 | 79,50 | 79,80 | 00:00:00 | | 2015-06-25 | 79,39 | 5.855.700 | 79,90 | 79,39 | 79,71 | 00:00:00 | | 2015-06-26 | 79,34 | 7.703.200 | 79,74 | 79,28 | 79,54 | 00:00:00 | | 2015-06-29 | 78,32 | 7.899.700 | 79,37 | 78,26 | 78,95 | 00:00:00 | | 2015-06-30 | 78,24 | 8.366.800 | 79,01 | 78,13 | 78,92 | 00:00:00 | | 2015-07-01 | 79,72 | 8.827.200 | 79,77 | 78,12 | 78,39 | 00:00:00 | | 2015-07-02 | 79,93 | 6.602.500 | 80,35 | 79,77 | 80,01 | 00:00:00 | | 2015-07-06 | 80,05 | 6.601.200 | 80,22 | 79,50 | 79,61 | 00:00:00 | | 2015-07-07 | 81,72 | 11.690.400 | 81,83 | 80,06 | 80,06 | 00:00:00 | | 2015-07-08 | 80,99 | 6.724.700 | 81,69 | 80,89 | 81,21 | 00:00:00 | | 2015-07-09 | 80,66 | 10.419.800 | 82,00 | 80,52 | 81,75 | 00:00:00 | | 2015-07-10 | 80,95 | 6.892.500 | 81,36 | 80,76 | 81,23 | 00:00:00 | | 2015-07-13 | 81,91 | 7.332.900 | 82,04 | 81,34 | 81,52 | 00:00:00 | | 2015-07-14 | 82,04 | 6.119.500 | 82,46 | 81,98 | 82,04 | 00:00:00 | | 2015-07-15 | 82,15 | 6.673.700 | 82,32 | 81,84 | 81,91 | 00:00:00 | | 2015-07-16 | 82,30 | 6.623.400 | 82,55 | 82,10 | 82,45 | 00:00:00 | | 2015-07-17 | 82,24 | 5.827.300 | 82,38 | 81,60 | 81,89 | 00:00:00 | | 2015-07-20 | 82,19 | 4.952.100 | 82,35 | 82,00 | 82,09 | 00:00:00 | | 2015-07-21 | 81,63 | 7.512.400 | 82,13 | 81,37 | 82,01 | 00:00:00 | | 2015-07-22 | 80,83 | 6.106.400 | 81,30 | 80,67 | 81,03 | 00:00:00 | | 2015-07-23 | 80,70 | 5.380.900 | 80,89 | 80,14 | 80,83 | 00:00:00 | | 2015-07-24 | 80,29 | 5.660.800 | 80,73 | 80,23 | 80,51 | 00:00:00 | | 2015-07-27 | 79,97 | 8.613.600 | 80,07 | 79,43 | 79,83 | 00:00:00 | | 2015-07-28 | 80,23 | 8.649.900 | 80,66 | 79,91 | 80,14 | 00:00:00 | | 2015-07-29 | 80,62 | 8.826.300 | 80,99 | 80,16 | 80,26 | 00:00:00 | | 2015-07-30 | 77,39 | 22.045.700 | 79,48 | 77,15 | 79,40 | 00:00:00 | | 2015-07-31 | 76,70 | 11.835.800 | 77,74 | 76,66 | 77,63 | 00:00:00 | | 2015-08-03 | 76,40 | 9.511.300 | 77,09 | 76,01 | 76,51 | 00:00:00 | | 2015-08-04 | 75,91 | 13.175.200 | 76,34 | 75,75 | 76,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
