|
 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 | | 2015-11-25 | 75,90 | 4.254.600 | 76,74 | 75,88 | 76,53 | 00:00:00 | | 2015-11-27 | 75,70 | 2.390.100 | 76,37 | 75,50 | 75,89 | 00:00:00 | | 2015-11-30 | 74,84 | 8.422.300 | 75,81 | 74,84 | 75,58 | 00:00:00 | | 2015-12-01 | 75,94 | 8.391.700 | 76,22 | 74,87 | 74,87 | 00:00:00 | | 2015-12-02 | 75,79 | 8.104.200 | 76,46 | 75,65 | 75,73 | 00:00:00 | | 2015-12-03 | 75,74 | 11.177.800 | 76,20 | 75,17 | 75,83 | 00:00:00 | | 2015-12-04 | 77,83 | 11.961.000 | 77,90 | 75,92 | 75,98 | 00:00:00 | | 2015-12-07 | 78,37 | 9.460.000 | 78,50 | 77,54 | 77,54 | 00:00:00 | | 2015-12-08 | 77,75 | 8.312.700 | 78,50 | 77,35 | 77,68 | 00:00:00 | | 2015-12-09 | 77,70 | 10.081.900 | 78,99 | 77,44 | 77,60 | 00:00:00 | | 2015-12-10 | 77,79 | 8.915.900 | 78,54 | 77,57 | 77,91 | 00:00:00 | | 2015-12-11 | 77,78 | 12.280.500 | 78,33 | 77,11 | 77,51 | 00:00:00 | | 2015-12-14 | 78,29 | 12.179.000 | 78,53 | 77,44 | 77,63 | 00:00:00 | | 2015-12-15 | 79,68 | 14.056.500 | 80,00 | 78,48 | 78,71 | 00:00:00 | | 2015-12-16 | 80,99 | 13.958.800 | 81,23 | 79,80 | 79,98 | 00:00:00 | | 2015-12-17 | 80,29 | 9.836.100 | 81,03 | 80,20 | 80,98 | 00:00:00 | | 2015-12-18 | 78,13 | 18.514.400 | 80,12 | 78,13 | 79,95 | 00:00:00 | | 2015-12-21 | 78,95 | 8.030.100 | 78,98 | 78,15 | 78,63 | 00:00:00 | | 2015-12-22 | 79,60 | 9.872.200 | 79,75 | 78,88 | 79,16 | 00:00:00 | | 2015-12-23 | 79,92 | 8.254.600 | 80,43 | 79,50 | 79,95 | 00:00:00 | | 2015-12-24 | 79,79 | 2.498.000 | 80,15 | 79,60 | 79,66 | 00:00:00 | | 2015-12-28 | 79,92 | 4.144.400 | 79,97 | 79,47 | 79,74 | 00:00:00 | | 2015-12-29 | 80,36 | 4.390.500 | 80,61 | 79,85 | 80,22 | 00:00:00 | | 2015-12-30 | 80,07 | 3.774.400 | 80,50 | 80,00 | 80,46 | 00:00:00 | | 2015-12-31 | 79,41 | 5.077.700 | 80,04 | 79,31 | 79,91 | 00:00:00 | | 2016-01-04 | 78,37 | 11.529.800 | 78,50 | 77,54 | 78,36 | 00:00:00 | | 2016-01-05 | 78,62 | 8.133.700 | 78,96 | 78,21 | 78,44 | 00:00:00 | | 2016-01-06 | 77,86 | 9.551.000 | 78,29 | 77,12 | 77,67 | 00:00:00 | | 2016-01-07 | 77,18 | 11.973.900 | 77,60 | 76,07 | 76,85 | 00:00:00 | | 2016-01-08 | 75,97 | 9.676.400 | 77,48 | 75,67 | 77,36 | 00:00:00 | | 2016-01-11 | 76,67 | 10.209.200 | 77,04 | 75,60 | 76,17 | 00:00:00 | | 2016-01-12 | 76,51 | 8.735.500 | 77,02 | 75,75 | 77,00 | 00:00:00 | | 2016-01-13 | 75,85 | 9.151.500 | 76,99 | 75,79 | 76,97 | 00:00:00 | | 2016-01-14 | 76,15 | 12.561.700 | 76,95 | 75,88 | 76,10 | 00:00:00 | | 2016-01-15 | 74,98 | 16.724.400 | 75,68 | 74,47 | 74,50 | 00:00:00 | | 2016-01-19 | 76,73 | 13.457.300 | 76,91 | 75,72 | 75,80 | 00:00:00 | | 2016-01-20 | 75,83 | 17.795.000 | 76,09 | 74,46 | 75,29 | 00:00:00 | | 2016-01-21 | 76,72 | 12.710.200 | 77,18 | 75,41 | 76,02 | 00:00:00 | | 2016-01-22 | 77,36 | 9.444.100 | 77,97 | 76,55 | 77,40 | 00:00:00 | | 2016-01-25 | 76,85 | 9.815.700 | 77,36 | 76,56 | 77,20 | 00:00:00 | | 2016-01-26 | 78,81 | 16.374.800 | 79,58 | 77,54 | 78,00 | 00:00:00 | | 2016-01-27 | 78,80 | 10.749.000 | 79,85 | 78,15 | 78,53 | 00:00:00 | | 2016-01-28 | 79,82 | 9.892.300 | 80,00 | 78,61 | 79,40 | 00:00:00 | | 2016-01-29 | 81,69 | 19.895.000 | 82,00 | 79,83 | 79,98 | 00:00:00 | | 2016-02-01 | 81,12 | 9.657.200 | 81,40 | 80,53 | 81,21 | 00:00:00 | | 2016-02-02 | 80,22 | 9.116.400 | 80,54 | 79,81 | 80,09 | 00:00:00 | | 2016-02-03 | 81,10 | 10.149.600 | 81,24 | 80,02 | 80,48 | 00:00:00 | | 2016-02-04 | 80,70 | 8.111.500 | 81,10 | 80,33 | 80,85 | 00:00:00 | | 2016-02-05 | 81,20 | 9.879.100 | 81,20 | 80,57 | 80,58 | 00:00:00 | | 2016-02-08 | 82,62 | 16.488.500 | 82,72 | 80,29 | 80,29 | 00:00:00 | | 2016-02-09 | 82,64 | 14.092.800 | 83,00 | 81,02 | 81,83 | 00:00:00 | | 2016-02-10 | 81,62 | 10.578.300 | 83,00 | 81,46 | 82,91 | 00:00:00 | | 2016-02-11 | 79,90 | 12.229.700 | 80,99 | 79,63 | 80,39 | 00:00:00 | | 2016-02-12 | 80,99 | 9.169.500 | 81,02 | 79,79 | 80,36 | 00:00:00 | | 2016-02-16 | 81,47 | 9.139.500 | 81,99 | 80,84 | 81,99 | 00:00:00 | | 2016-02-17 | 82,45 | 10.857.700 | 82,83 | 81,51 | 81,65 | 00:00:00 | | 2016-02-18 | 81,98 | 7.698.900 | 82,32 | 81,21 | 82,23 | 00:00:00 | | 2016-02-19 | 81,79 | 7.674.400 | 82,26 | 81,40 | 81,96 | 00:00:00 | | 2016-02-22 | 82,13 | 6.916.500 | 82,67 | 81,71 | 81,79 | 00:00:00 | | 2016-02-23 | 81,81 | 5.211.800 | 82,46 | 81,61 | 82,00 | 00:00:00 | | 2016-02-24 | 81,56 | 6.681.000 | 81,64 | 80,66 | 81,26 | 00:00:00 | | 2016-02-25 | 82,34 | 6.588.600 | 82,34 | 81,47 | 81,70 | 00:00:00 | | 2016-02-26 | 81,10 | 9.279.600 | 82,65 | 80,95 | 82,52 | 00:00:00 | | 2016-02-29 | 80,29 | 11.065.300 | 81,35 | 80,21 | 81,10 | 00:00:00 | | 2016-03-01 | 81,23 | 9.483.900 | 81,36 | 80,53 | 80,54 | 00:00:00 | | 2016-03-02 | 82,55 | 12.096.600 | 82,66 | 80,85 | 81,58 | 00:00:00 | | 2016-03-03 | 82,84 | 8.735.000 | 82,93 | 82,18 | 82,54 | 00:00:00 | | 2016-03-04 | 83,49 | 9.365.900 | 83,74 | 82,26 | 82,62 | 00:00:00 | | 2016-03-07 | 83,10 | 6.792.400 | 83,70 | 83,00 | 83,18 | 00:00:00 | | 2016-03-08 | 83,06 | 7.744.200 | 83,75 | 82,67 | 82,97 | 00:00:00 | | 2016-03-09 | 82,96 | 8.949.500 | 83,69 | 82,68 | 83,30 | 00:00:00 | | 2016-03-10 | 82,28 | 10.384.000 | 83,23 | 81,75 | 83,13 | 00:00:00 | | 2016-03-11 | 81,75 | 11.046.100 | 82,80 | 81,44 | 82,75 | 00:00:00 | | 2016-03-14 | 81,17 | 12.389.300 | 81,85 | 80,68 | 81,57 | 00:00:00 | | 2016-03-15 | 81,31 | 9.297.800 | 81,46 | 80,76 | 81,00 | 00:00:00 | | 2016-03-16 | 81,34 | 9.490.300 | 81,80 | 80,48 | 81,31 | 00:00:00 | | 2016-03-17 | 82,75 | 12.061.500 | 83,23 | 81,28 | 81,29 | 00:00:00 | | 2016-03-18 | 83,15 | 33.635.200 | 83,50 | 82,44 | 82,86 | 00:00:00 | | 2016-03-21 | 83,32 | 8.534.700 | 83,87 | 82,91 | 83,12 | 00:00:00 | | 2016-03-22 | 82,74 | 7.178.600 | 83,32 | 82,49 | 83,28 | 00:00:00 | | 2016-03-23 | 82,82 | 5.565.900 | 83,49 | 82,58 | 82,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
