|
 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 | | 2015-08-04 | 75,91 | 13.175.200 | 76,34 | 75,75 | 76,03 | 00:00:00 | | 2015-08-05 | 75,77 | 10.869.700 | 76,54 | 75,75 | 76,05 | 00:00:00 | | 2015-08-06 | 75,74 | 9.353.300 | 76,01 | 75,25 | 76,01 | 00:00:00 | | 2015-08-07 | 75,48 | 10.045.400 | 75,72 | 75,34 | 75,59 | 00:00:00 | | 2015-08-10 | 76,38 | 9.165.900 | 76,50 | 75,80 | 75,95 | 00:00:00 | | 2015-08-11 | 76,22 | 7.491.900 | 76,45 | 75,81 | 76,04 | 00:00:00 | | 2015-08-12 | 76,39 | 10.397.700 | 76,43 | 75,34 | 75,89 | 00:00:00 | | 2015-08-13 | 75,78 | 5.948.000 | 76,51 | 75,63 | 76,49 | 00:00:00 | | 2015-08-14 | 75,62 | 5.586.900 | 75,81 | 75,38 | 75,74 | 00:00:00 | | 2015-08-17 | 75,53 | 8.662.500 | 75,81 | 74,75 | 75,81 | 00:00:00 | | 2015-08-18 | 75,13 | 7.445.900 | 75,80 | 75,00 | 75,58 | 00:00:00 | | 2015-08-19 | 74,12 | 9.865.300 | 74,93 | 74,02 | 74,93 | 00:00:00 | | 2015-08-20 | 73,91 | 10.696.500 | 74,72 | 73,46 | 73,75 | 00:00:00 | | 2015-08-21 | 71,84 | 15.763.900 | 73,90 | 71,83 | 73,55 | 00:00:00 | | 2015-08-24 | 69,14 | 23.696.300 | 71,07 | 65,02 | 68,57 | 00:00:00 | | 2015-08-25 | 68,42 | 21.476.900 | 72,23 | 68,30 | 72,18 | 00:00:00 | | 2015-08-26 | 70,90 | 17.464.700 | 71,00 | 68,95 | 69,90 | 00:00:00 | | 2015-08-27 | 71,48 | 12.974.800 | 71,75 | 70,02 | 71,40 | 00:00:00 | | 2015-08-28 | 71,21 | 10.005.500 | 71,27 | 70,59 | 71,17 | 00:00:00 | | 2015-08-31 | 70,67 | 9.351.800 | 71,00 | 70,30 | 71,00 | 00:00:00 | | 2015-09-01 | 68,90 | 15.437.700 | 69,88 | 68,52 | 69,37 | 00:00:00 | | 2015-09-02 | 69,81 | 8.903.700 | 69,85 | 69,22 | 69,65 | 00:00:00 | | 2015-09-03 | 69,93 | 8.468.300 | 70,46 | 69,70 | 70,18 | 00:00:00 | | 2015-09-04 | 68,76 | 11.497.500 | 69,28 | 68,50 | 69,28 | 00:00:00 | | 2015-09-08 | 69,98 | 9.116.500 | 70,44 | 69,56 | 70,31 | 00:00:00 | | 2015-09-09 | 68,48 | 11.070.600 | 70,54 | 68,37 | 70,44 | 00:00:00 | | 2015-09-10 | 68,32 | 12.591.100 | 68,95 | 67,75 | 68,12 | 00:00:00 | | 2015-09-11 | 68,42 | 10.616.900 | 68,51 | 67,73 | 68,06 | 00:00:00 | | 2015-09-14 | 68,06 | 9.712.800 | 68,30 | 67,33 | 68,23 | 00:00:00 | | 2015-09-15 | 69,45 | 10.974.500 | 69,74 | 67,90 | 68,02 | 00:00:00 | | 2015-09-16 | 70,10 | 8.684.700 | 70,36 | 69,70 | 70,12 | 00:00:00 | | 2015-09-17 | 70,24 | 11.029.600 | 71,27 | 69,86 | 70,00 | 00:00:00 | | 2015-09-18 | 69,94 | 18.210.200 | 70,78 | 69,37 | 69,44 | 00:00:00 | | 2015-09-21 | 70,65 | 7.742.800 | 70,88 | 70,01 | 70,15 | 00:00:00 | | 2015-09-22 | 70,19 | 10.159.700 | 70,65 | 69,98 | 70,06 | 00:00:00 | | 2015-09-23 | 70,26 | 5.574.300 | 70,49 | 69,96 | 70,18 | 00:00:00 | | 2015-09-24 | 71,36 | 13.217.100 | 71,58 | 69,74 | 69,82 | 00:00:00 | | 2015-09-25 | 72,67 | 15.020.200 | 73,38 | 71,95 | 72,39 | 00:00:00 | | 2015-09-28 | 71,77 | 9.070.200 | 72,67 | 71,75 | 72,31 | 00:00:00 | | 2015-09-29 | 72,28 | 9.033.300 | 72,41 | 71,35 | 71,77 | 00:00:00 | | 2015-09-30 | 71,94 | 11.041.900 | 73,06 | 71,55 | 72,86 | 00:00:00 | | 2015-10-01 | 71,95 | 8.533.400 | 72,18 | 71,40 | 71,76 | 00:00:00 | | 2015-10-02 | 72,42 | 9.037.700 | 72,42 | 71,29 | 71,36 | 00:00:00 | | 2015-10-05 | 73,22 | 9.187.700 | 73,43 | 72,50 | 72,97 | 00:00:00 | | 2015-10-06 | 73,40 | 8.774.900 | 73,78 | 72,59 | 73,34 | 00:00:00 | | 2015-10-07 | 73,72 | 8.013.200 | 73,87 | 73,32 | 73,72 | 00:00:00 | | 2015-10-08 | 74,40 | 6.856.600 | 74,44 | 73,49 | 73,68 | 00:00:00 | | 2015-10-09 | 74,48 | 6.880.100 | 74,91 | 74,32 | 74,59 | 00:00:00 | | 2015-10-12 | 74,33 | 6.227.100 | 74,76 | 73,91 | 74,69 | 00:00:00 | | 2015-10-13 | 74,11 | 8.390.200 | 74,28 | 73,66 | 74,24 | 00:00:00 | | 2015-10-14 | 74,21 | 8.479.200 | 74,61 | 73,90 | 74,21 | 00:00:00 | | 2015-10-15 | 74,27 | 8.607.400 | 74,84 | 74,03 | 74,64 | 00:00:00 | | 2015-10-16 | 74,90 | 8.959.500 | 75,04 | 74,34 | 74,72 | 00:00:00 | | 2015-10-19 | 75,16 | 7.281.800 | 75,19 | 74,53 | 74,65 | 00:00:00 | | 2015-10-20 | 74,43 | 8.531.900 | 75,05 | 74,16 | 74,87 | 00:00:00 | | 2015-10-21 | 73,59 | 8.302.100 | 74,54 | 73,50 | 73,75 | 00:00:00 | | 2015-10-22 | 74,85 | 14.080.900 | 75,61 | 73,61 | 73,86 | 00:00:00 | | 2015-10-23 | 77,03 | 16.451.200 | 78,45 | 76,31 | 76,76 | 00:00:00 | | 2015-10-26 | 77,49 | 11.323.000 | 77,90 | 77,00 | 77,00 | 00:00:00 | | 2015-10-27 | 77,29 | 9.423.400 | 77,36 | 76,81 | 77,12 | 00:00:00 | | 2015-10-28 | 76,51 | 10.159.200 | 77,54 | 75,69 | 77,39 | 00:00:00 | | 2015-10-29 | 77,02 | 8.230.700 | 77,19 | 76,24 | 76,75 | 00:00:00 | | 2015-10-30 | 76,38 | 9.464.300 | 77,14 | 76,38 | 76,98 | 00:00:00 | | 2015-11-02 | 76,60 | 7.135.800 | 76,77 | 76,05 | 76,57 | 00:00:00 | | 2015-11-03 | 77,05 | 8.013.200 | 77,42 | 75,96 | 76,30 | 00:00:00 | | 2015-11-04 | 77,06 | 6.375.400 | 77,14 | 76,51 | 77,03 | 00:00:00 | | 2015-11-05 | 76,39 | 6.860.900 | 77,26 | 75,96 | 77,09 | 00:00:00 | | 2015-11-06 | 75,57 | 9.483.500 | 76,00 | 74,69 | 75,88 | 00:00:00 | | 2015-11-09 | 75,40 | 8.586.100 | 75,63 | 74,93 | 75,19 | 00:00:00 | | 2015-11-10 | 75,77 | 6.538.800 | 76,24 | 75,23 | 75,38 | 00:00:00 | | 2015-11-11 | 75,96 | 5.279.600 | 76,43 | 75,92 | 76,02 | 00:00:00 | | 2015-11-12 | 74,66 | 7.556.700 | 76,01 | 74,66 | 75,67 | 00:00:00 | | 2015-11-13 | 73,96 | 8.251.500 | 74,98 | 73,95 | 74,64 | 00:00:00 | | 2015-11-16 | 75,30 | 7.382.000 | 75,33 | 74,01 | 74,25 | 00:00:00 | | 2015-11-17 | 75,07 | 8.741.500 | 76,01 | 74,87 | 75,33 | 00:00:00 | | 2015-11-18 | 75,90 | 6.330.400 | 75,96 | 74,81 | 74,98 | 00:00:00 | | 2015-11-19 | 76,22 | 7.771.000 | 76,96 | 76,02 | 76,14 | 00:00:00 | | 2015-11-20 | 75,82 | 9.233.400 | 76,86 | 75,68 | 76,55 | 00:00:00 | | 2015-11-23 | 75,97 | 9.421.300 | 76,06 | 75,40 | 75,82 | 00:00:00 | | 2015-11-24 | 76,45 | 7.041.700 | 76,69 | 75,61 | 75,62 | 00:00:00 | | 2015-11-25 | 75,90 | 4.254.600 | 76,74 | 75,88 | 76,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
