|
 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 | | 2016-03-23 | 82,82 | 5.565.900 | 83,49 | 82,58 | 82,72 | 00:00:00 | | 2016-03-24 | 82,89 | 6.149.300 | 83,12 | 82,43 | 82,46 | 00:00:00 | | 2016-03-28 | 82,62 | 4.988.500 | 83,45 | 82,52 | 82,99 | 00:00:00 | | 2016-03-29 | 82,80 | 6.696.100 | 83,09 | 82,16 | 82,66 | 00:00:00 | | 2016-03-30 | 82,68 | 6.894.800 | 83,36 | 82,65 | 83,09 | 00:00:00 | | 2016-03-31 | 82,31 | 6.706.900 | 83,00 | 82,15 | 82,75 | 00:00:00 | | 2016-04-01 | 83,53 | 8.023.200 | 83,62 | 81,93 | 82,00 | 00:00:00 | | 2016-04-04 | 83,21 | 5.593.400 | 83,65 | 83,03 | 83,65 | 00:00:00 | | 2016-04-05 | 83,16 | 5.259.100 | 83,56 | 82,99 | 83,16 | 00:00:00 | | 2016-04-06 | 83,81 | 6.292.100 | 83,84 | 83,08 | 83,14 | 00:00:00 | | 2016-04-07 | 83,24 | 6.634.900 | 83,68 | 82,87 | 83,24 | 00:00:00 | | 2016-04-08 | 83,20 | 5.450.000 | 83,45 | 82,77 | 83,44 | 00:00:00 | | 2016-04-11 | 82,73 | 7.081.500 | 83,34 | 82,66 | 83,03 | 00:00:00 | | 2016-04-12 | 82,83 | 7.081.600 | 83,21 | 82,45 | 82,71 | 00:00:00 | | 2016-04-13 | 82,46 | 11.738.600 | 83,43 | 81,84 | 83,05 | 00:00:00 | | 2016-04-14 | 82,01 | 6.904.400 | 82,37 | 81,54 | 81,95 | 00:00:00 | | 2016-04-15 | 82,30 | 6.478.500 | 82,43 | 81,85 | 82,05 | 00:00:00 | | 2016-04-18 | 82,83 | 5.628.000 | 82,99 | 82,02 | 82,30 | 00:00:00 | | 2016-04-19 | 83,28 | 6.606.100 | 83,70 | 82,85 | 82,91 | 00:00:00 | | 2016-04-20 | 81,55 | 9.071.300 | 83,34 | 81,48 | 83,29 | 00:00:00 | | 2016-04-21 | 80,80 | 8.802.100 | 81,31 | 80,55 | 81,04 | 00:00:00 | | 2016-04-22 | 80,95 | 8.027.700 | 80,95 | 79,91 | 80,40 | 00:00:00 | | 2016-04-25 | 81,41 | 7.617.600 | 81,48 | 80,42 | 80,92 | 00:00:00 | | 2016-04-26 | 79,55 | 13.650.000 | 81,50 | 79,21 | 81,50 | 00:00:00 | | 2016-04-27 | 79,89 | 7.613.900 | 80,15 | 79,10 | 79,47 | 00:00:00 | | 2016-04-28 | 79,76 | 7.494.700 | 80,27 | 79,39 | 79,48 | 00:00:00 | | 2016-04-29 | 80,12 | 9.387.100 | 80,15 | 79,37 | 79,67 | 00:00:00 | | 2016-05-02 | 80,97 | 7.834.800 | 81,30 | 80,02 | 80,02 | 00:00:00 | | 2016-05-03 | 81,10 | 7.569.400 | 81,70 | 80,69 | 80,80 | 00:00:00 | | 2016-05-04 | 81,60 | 7.316.000 | 81,77 | 80,87 | 80,87 | 00:00:00 | | 2016-05-05 | 81,30 | 6.399.500 | 82,09 | 80,92 | 81,60 | 00:00:00 | | 2016-05-06 | 82,13 | 6.297.200 | 82,25 | 81,17 | 81,42 | 00:00:00 | | 2016-05-09 | 82,12 | 6.643.800 | 82,73 | 81,97 | 82,21 | 00:00:00 | | 2016-05-10 | 82,48 | 6.222.400 | 82,68 | 82,12 | 82,15 | 00:00:00 | | 2016-05-11 | 82,15 | 5.975.000 | 82,89 | 82,13 | 82,50 | 00:00:00 | | 2016-05-12 | 82,41 | 4.920.700 | 82,74 | 82,11 | 82,48 | 00:00:00 | | 2016-05-13 | 81,23 | 6.530.100 | 82,42 | 81,00 | 82,42 | 00:00:00 | | 2016-05-16 | 81,63 | 6.497.200 | 81,89 | 80,75 | 81,01 | 00:00:00 | | 2016-05-17 | 80,62 | 10.188.200 | 82,06 | 80,33 | 81,64 | 00:00:00 | | 2016-05-18 | 79,85 | 8.344.100 | 80,77 | 79,41 | 80,59 | 00:00:00 | | 2016-05-19 | 80,19 | 6.242.500 | 80,22 | 79,45 | 79,64 | 00:00:00 | | 2016-05-20 | 80,02 | 6.526.800 | 80,50 | 79,79 | 80,44 | 00:00:00 | | 2016-05-23 | 80,20 | 5.620.600 | 80,33 | 79,85 | 80,05 | 00:00:00 | | 2016-05-24 | 80,97 | 6.293.300 | 81,38 | 80,30 | 80,30 | 00:00:00 | | 2016-05-25 | 81,48 | 6.049.800 | 81,77 | 81,01 | 81,08 | 00:00:00 | | 2016-05-26 | 81,22 | 4.622.300 | 81,60 | 81,09 | 81,48 | 00:00:00 | | 2016-05-27 | 81,43 | 4.322.200 | 81,66 | 81,16 | 81,27 | 00:00:00 | | 2016-05-31 | 81,04 | 6.392.200 | 81,82 | 80,74 | 81,58 | 00:00:00 | | 2016-06-01 | 81,79 | 6.170.900 | 81,80 | 80,86 | 80,95 | 00:00:00 | | 2016-06-02 | 81,95 | 5.184.500 | 81,95 | 81,33 | 81,53 | 00:00:00 | | 2016-06-03 | 82,47 | 6.299.800 | 82,49 | 81,78 | 81,93 | 00:00:00 | | 2016-06-06 | 82,77 | 5.285.500 | 82,83 | 82,23 | 82,40 | 00:00:00 | | 2016-06-07 | 82,32 | 6.316.800 | 82,89 | 82,25 | 82,76 | 00:00:00 | | 2016-06-08 | 82,65 | 4.641.000 | 82,75 | 82,02 | 82,37 | 00:00:00 | | 2016-06-09 | 83,17 | 6.144.900 | 83,26 | 82,43 | 82,58 | 00:00:00 | | 2016-06-10 | 83,20 | 6.840.800 | 83,34 | 82,61 | 82,77 | 00:00:00 | | 2016-06-13 | 82,57 | 6.167.400 | 83,40 | 82,53 | 82,96 | 00:00:00 | | 2016-06-14 | 83,35 | 6.868.600 | 83,37 | 82,27 | 82,55 | 00:00:00 | | 2016-06-15 | 82,95 | 7.082.200 | 83,50 | 82,82 | 83,40 | 00:00:00 | | 2016-06-16 | 83,41 | 6.630.100 | 83,61 | 82,66 | 82,67 | 00:00:00 | | 2016-06-17 | 83,13 | 11.741.700 | 83,44 | 82,35 | 83,31 | 00:00:00 | | 2016-06-20 | 83,04 | 6.152.500 | 83,70 | 83,03 | 83,52 | 00:00:00 | | 2016-06-21 | 83,41 | 6.594.700 | 83,78 | 83,09 | 83,09 | 00:00:00 | | 2016-06-22 | 83,57 | 4.940.100 | 83,76 | 83,29 | 83,50 | 00:00:00 | | 2016-06-23 | 84,21 | 7.303.600 | 84,21 | 83,57 | 83,81 | 00:00:00 | | 2016-06-24 | 82,26 | 12.128.700 | 83,82 | 81,99 | 82,61 | 00:00:00 | | 2016-06-27 | 81,23 | 9.601.800 | 81,89 | 81,00 | 81,83 | 00:00:00 | | 2016-06-28 | 82,46 | 9.257.100 | 82,49 | 80,95 | 81,44 | 00:00:00 | | 2016-06-29 | 83,91 | 7.878.700 | 83,91 | 82,91 | 82,96 | 00:00:00 | | 2016-06-30 | 84,67 | 10.951.900 | 84,80 | 83,82 | 83,91 | 00:00:00 | | 2016-07-01 | 84,78 | 9.531.100 | 84,99 | 84,51 | 84,52 | 00:00:00 | | 2016-07-05 | 85,44 | 11.350.600 | 85,95 | 84,45 | 84,48 | 00:00:00 | | 2016-07-06 | 85,03 | 8.356.500 | 85,50 | 84,74 | 85,37 | 00:00:00 | | 2016-07-07 | 84,83 | 7.905.700 | 85,24 | 84,53 | 85,23 | 00:00:00 | | 2016-07-08 | 85,77 | 6.827.300 | 85,90 | 84,77 | 84,98 | 00:00:00 | | 2016-07-11 | 85,75 | 6.156.800 | 85,95 | 84,91 | 85,61 | 00:00:00 | | 2016-07-12 | 85,75 | 6.649.800 | 85,94 | 85,19 | 85,49 | 00:00:00 | | 2016-07-13 | 85,89 | 7.572.100 | 86,15 | 85,41 | 85,81 | 00:00:00 | | 2016-07-14 | 85,87 | 11.342.600 | 86,89 | 85,85 | 86,44 | 00:00:00 | | 2016-07-15 | 86,01 | 8.491.300 | 86,48 | 85,79 | 86,25 | 00:00:00 | | 2016-07-18 | 85,93 | 4.781.300 | 86,05 | 85,70 | 86,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
