|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 58,70 | 10.685.000 | 60,20 | 57,75 | 60,00 | 00:00:00 | | 2001-04-11 | 58,98 | 7.588.000 | 59,05 | 57,46 | 58,00 | 00:00:00 | | 2001-04-12 | 58,80 | 5.797.000 | 59,43 | 58,10 | 58,90 | 00:00:00 | | 2001-04-16 | 59,15 | 5.505.200 | 59,94 | 58,04 | 59,20 | 00:00:00 | | 2001-04-17 | 57,40 | 13.986.000 | 58,65 | 55,96 | 58,30 | 00:00:00 | | 2001-04-18 | 57,43 | 10.262.400 | 60,00 | 56,75 | 57,75 | 00:00:00 | | 2001-04-19 | 58,96 | 7.997.400 | 58,99 | 57,50 | 57,90 | 00:00:00 | | 2001-04-20 | 58,00 | 8.089.000 | 59,62 | 57,68 | 58,71 | 00:00:00 | | 2001-04-23 | 58,05 | 5.976.400 | 58,45 | 57,77 | 58,00 | 00:00:00 | | 2001-04-24 | 56,64 | 10.960.400 | 57,74 | 56,20 | 57,00 | 00:00:00 | | 2001-04-25 | 57,56 | 7.399.400 | 57,84 | 56,70 | 56,80 | 00:00:00 | | 2001-04-26 | 58,30 | 7.198.600 | 58,30 | 57,78 | 58,10 | 00:00:00 | | 2001-04-27 | 59,83 | 5.565.600 | 59,83 | 58,10 | 58,40 | 00:00:00 | | 2001-04-30 | 60,05 | 8.330.400 | 60,29 | 59,25 | 60,05 | 00:00:00 | | 2001-05-01 | 64,18 | 17.375.600 | 64,84 | 62,25 | 62,80 | 00:00:00 | | 2001-05-02 | 64,15 | 12.807.600 | 64,85 | 63,50 | 64,85 | 00:00:00 | | 2001-05-03 | 64,27 | 7.941.000 | 64,75 | 63,68 | 64,75 | 00:00:00 | | 2001-05-04 | 64,27 | 5.643.200 | 64,51 | 63,25 | 63,75 | 00:00:00 | | 2001-05-07 | 64,65 | 3.697.800 | 64,95 | 63,90 | 64,40 | 00:00:00 | | 2001-05-08 | 64,50 | 4.498.000 | 64,76 | 63,54 | 64,50 | 00:00:00 | | 2001-05-09 | 66,19 | 8.785.200 | 66,24 | 63,95 | 64,50 | 00:00:00 | | 2001-05-10 | 65,84 | 4.691.800 | 66,50 | 65,10 | 66,45 | 00:00:00 | | 2001-05-11 | 65,50 | 3.251.400 | 66,28 | 65,15 | 65,84 | 00:00:00 | | 2001-05-14 | 66,05 | 2.792.800 | 66,17 | 65,30 | 65,99 | 00:00:00 | | 2001-05-15 | 65,98 | 4.654.200 | 66,24 | 65,42 | 66,06 | 00:00:00 | | 2001-05-16 | 68,29 | 6.935.400 | 68,29 | 66,15 | 66,30 | 00:00:00 | | 2001-05-17 | 67,15 | 6.360.800 | 68,30 | 66,70 | 67,75 | 00:00:00 | | 2001-05-18 | 67,48 | 4.777.200 | 67,48 | 66,42 | 67,16 | 00:00:00 | | 2001-05-21 | 65,25 | 11.720.800 | 66,15 | 64,40 | 65,00 | 00:00:00 | | 2001-05-22 | 64,00 | 8.073.400 | 65,60 | 63,95 | 65,30 | 00:00:00 | | 2001-05-23 | 64,19 | 6.547.800 | 64,93 | 63,65 | 64,60 | 00:00:00 | | 2001-05-24 | 64,25 | 5.160.200 | 64,59 | 63,55 | 64,00 | 00:00:00 | | 2001-05-25 | 63,50 | 4.353.000 | 64,30 | 63,26 | 64,25 | 00:00:00 | | 2001-05-29 | 64,64 | 5.719.800 | 64,64 | 63,55 | 63,80 | 00:00:00 | | 2001-05-30 | 64,37 | 4.669.400 | 64,97 | 63,69 | 64,60 | 00:00:00 | | 2001-05-31 | 64,24 | 4.268.800 | 64,50 | 63,81 | 64,00 | 00:00:00 | | 2001-06-01 | 63,51 | 3.730.800 | 64,24 | 63,25 | 64,23 | 00:00:00 | | 2001-06-04 | 63,60 | 4.917.600 | 63,74 | 63,04 | 63,50 | 00:00:00 | | 2001-06-05 | 64,08 | 5.336.600 | 64,12 | 63,25 | 63,61 | 00:00:00 | | 2001-06-06 | 64,67 | 7.914.200 | 66,30 | 64,51 | 65,25 | 00:00:00 | | 2001-06-07 | 64,92 | 5.066.400 | 65,60 | 64,70 | 64,75 | 00:00:00 | | 2001-06-08 | 64,28 | 4.132.000 | 65,18 | 64,01 | 65,15 | 00:00:00 | | 2001-06-11 | 64,35 | 2.608.400 | 64,77 | 64,06 | 64,50 | 00:00:00 | | 2001-06-12 | 65,50 | 6.933.200 | 65,60 | 64,91 | 65,25 | 00:00:00 | | 2001-06-13 | 64,95 | 4.446.000 | 65,98 | 64,89 | 65,95 | 00:00:00 | | 2001-06-14 | 64,86 | 4.624.400 | 65,60 | 64,53 | 64,95 | 00:00:00 | | 2001-06-15 | 62,60 | 13.955.600 | 64,88 | 62,47 | 64,40 | 00:00:00 | | 2001-06-18 | 62,15 | 7.257.200 | 62,40 | 61,68 | 62,40 | 00:00:00 | | 2001-06-19 | 62,41 | 7.043.200 | 62,75 | 61,91 | 62,25 | 00:00:00 | | 2001-06-20 | 62,55 | 4.595.800 | 62,93 | 62,01 | 62,50 | 00:00:00 | | 2001-06-21 | 62,35 | 6.340.800 | 63,35 | 61,96 | 62,01 | 00:00:00 | | 2001-06-22 | 63,28 | 4.583.200 | 63,49 | 62,30 | 62,40 | 00:00:00 | | 2001-06-25 | 62,80 | 3.281.600 | 63,80 | 62,70 | 63,25 | 00:00:00 | | 2001-06-26 | 63,86 | 5.391.200 | 64,15 | 62,79 | 62,80 | 00:00:00 | | 2001-06-27 | 63,40 | 4.807.200 | 64,33 | 63,36 | 63,71 | 00:00:00 | | 2001-06-28 | 63,65 | 5.093.600 | 64,23 | 63,15 | 63,41 | 00:00:00 | | 2001-06-29 | 63,80 | 8.924.600 | 65,35 | 63,80 | 64,04 | 00:00:00 | | 2001-07-02 | 64,47 | 4.282.400 | 64,82 | 63,81 | 64,00 | 00:00:00 | | 2001-07-03 | 64,60 | 2.512.000 | 64,70 | 63,75 | 64,02 | 00:00:00 | | 2001-07-05 | 64,53 | 4.539.400 | 64,60 | 63,76 | 64,30 | 00:00:00 | | 2001-07-06 | 65,00 | 5.212.600 | 65,05 | 64,10 | 64,28 | 00:00:00 | | 2001-07-09 | 66,14 | 7.116.000 | 66,14 | 65,00 | 65,00 | 00:00:00 | | 2001-07-10 | 67,01 | 8.217.600 | 67,10 | 65,27 | 66,10 | 00:00:00 | | 2001-07-11 | 68,75 | 10.880.600 | 69,00 | 67,10 | 67,70 | 00:00:00 | | 2001-07-12 | 68,75 | 7.122.600 | 68,80 | 67,90 | 68,76 | 00:00:00 | | 2001-07-13 | 68,14 | 5.786.000 | 68,42 | 67,66 | 68,30 | 00:00:00 | | 2001-07-16 | 69,15 | 4.517.200 | 69,49 | 68,04 | 68,14 | 00:00:00 | | 2001-07-17 | 69,93 | 6.170.200 | 69,99 | 68,75 | 69,37 | 00:00:00 | | 2001-07-18 | 69,20 | 6.507.600 | 69,90 | 68,71 | 69,88 | 00:00:00 | | 2001-07-19 | 68,39 | 6.433.600 | 69,73 | 67,67 | 69,20 | 00:00:00 | | 2001-07-20 | 68,09 | 5.396.400 | 69,10 | 67,60 | 69,10 | 00:00:00 | | 2001-07-23 | 67,80 | 4.942.600 | 68,30 | 67,20 | 68,15 | 00:00:00 | | 2001-07-24 | 68,09 | 4.413.800 | 68,60 | 67,41 | 67,75 | 00:00:00 | | 2001-07-25 | 70,00 | 4.858.600 | 70,00 | 67,85 | 68,09 | 00:00:00 | | 2001-07-26 | 71,00 | 9.228.800 | 71,00 | 69,01 | 69,40 | 00:00:00 | | 2001-07-27 | 70,47 | 4.472.200 | 71,42 | 70,11 | 70,50 | 00:00:00 | | 2001-07-30 | 71,10 | 4.515.600 | 71,10 | 70,05 | 70,05 | 00:00:00 | | 2001-07-31 | 71,02 | 6.287.600 | 71,60 | 70,60 | 71,10 | 00:00:00 | | 2001-08-01 | 71,50 | 4.899.400 | 71,93 | 71,03 | 71,03 | 00:00:00 | | 2001-08-02 | 71,46 | 3.912.400 | 71,95 | 70,70 | 71,76 | 00:00:00 | | 2001-08-03 | 70,22 | 4.424.400 | 71,50 | 69,52 | 71,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
