|
 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 | | 2016-11-08 | 87,46 | 7.657.000 | 87,69 | 86,59 | 86,77 | 00:00:00 | | 2016-11-09 | 85,93 | 11.944.100 | 86,54 | 84,31 | 85,26 | 00:00:00 | | 2016-11-10 | 82,96 | 22.095.000 | 85,70 | 82,18 | 85,51 | 00:00:00 | | 2016-11-11 | 83,58 | 8.894.700 | 84,06 | 82,65 | 82,67 | 00:00:00 | | 2016-11-14 | 83,00 | 12.294.000 | 83,78 | 82,76 | 83,56 | 00:00:00 | | 2016-11-15 | 83,62 | 8.966.700 | 84,58 | 82,88 | 84,58 | 00:00:00 | | 2016-11-16 | 83,19 | 8.532.600 | 84,20 | 83,17 | 83,98 | 00:00:00 | | 2016-11-17 | 83,07 | 9.071.500 | 83,50 | 82,93 | 83,27 | 00:00:00 | | 2016-11-18 | 82,00 | 14.243.100 | 83,10 | 81,99 | 82,92 | 00:00:00 | | 2016-11-21 | 82,64 | 9.486.100 | 82,75 | 81,71 | 82,00 | 00:00:00 | | 2016-11-22 | 82,76 | 7.372.900 | 83,18 | 82,66 | 83,01 | 00:00:00 | | 2016-11-23 | 82,68 | 7.693.300 | 82,93 | 82,52 | 82,59 | 00:00:00 | | 2016-11-25 | 83,46 | 3.882.900 | 83,46 | 82,95 | 82,99 | 00:00:00 | | 2016-11-28 | 83,07 | 6.902.300 | 83,36 | 82,76 | 83,13 | 00:00:00 | | 2016-11-29 | 82,89 | 6.036.600 | 83,48 | 82,69 | 83,42 | 00:00:00 | | 2016-11-30 | 82,46 | 11.707.800 | 82,83 | 82,26 | 82,52 | 00:00:00 | | 2016-12-01 | 81,86 | 12.516.900 | 82,32 | 81,18 | 82,21 | 00:00:00 | | 2016-12-02 | 82,40 | 9.069.100 | 82,68 | 82,07 | 82,35 | 00:00:00 | | 2016-12-05 | 82,99 | 8.576.200 | 83,08 | 82,48 | 82,56 | 00:00:00 | | 2016-12-06 | 82,91 | 7.219.500 | 83,25 | 82,61 | 83,24 | 00:00:00 | | 2016-12-07 | 84,18 | 8.475.300 | 84,28 | 82,71 | 82,74 | 00:00:00 | | 2016-12-08 | 83,50 | 7.501.100 | 84,18 | 83,50 | 83,79 | 00:00:00 | | 2016-12-09 | 84,37 | 7.933.400 | 84,40 | 83,47 | 83,52 | 00:00:00 | | 2016-12-12 | 85,13 | 7.475.000 | 85,18 | 84,21 | 84,21 | 00:00:00 | | 2016-12-13 | 85,18 | 11.202.700 | 85,36 | 84,53 | 84,67 | 00:00:00 | | 2016-12-14 | 84,37 | 12.025.400 | 85,74 | 84,17 | 85,29 | 00:00:00 | | 2016-12-15 | 84,68 | 8.746.900 | 84,80 | 83,61 | 84,15 | 00:00:00 | | 2016-12-16 | 84,68 | 18.095.400 | 85,12 | 84,15 | 84,90 | 00:00:00 | | 2016-12-19 | 84,71 | 6.398.400 | 84,98 | 84,32 | 84,75 | 00:00:00 | | 2016-12-20 | 84,57 | 7.262.200 | 84,71 | 84,19 | 84,57 | 00:00:00 | | 2016-12-21 | 84,28 | 6.089.700 | 84,73 | 84,12 | 84,19 | 00:00:00 | | 2016-12-22 | 84,47 | 7.858.400 | 84,61 | 83,87 | 84,00 | 00:00:00 | | 2016-12-23 | 84,96 | 5.271.700 | 85,18 | 84,55 | 84,68 | 00:00:00 | | 2016-12-27 | 84,60 | 3.775.400 | 84,94 | 84,42 | 84,90 | 00:00:00 | | 2016-12-28 | 84,07 | 4.189.100 | 84,63 | 83,95 | 84,40 | 00:00:00 | | 2016-12-29 | 84,35 | 3.684.900 | 84,49 | 84,10 | 84,24 | 00:00:00 | | 2016-12-30 | 84,08 | 6.208.200 | 84,45 | 83,92 | 84,17 | 00:00:00 | | 2017-01-03 | 84,20 | 8.775.600 | 84,39 | 83,50 | 83,88 | 00:00:00 | | 2017-01-04 | 84,50 | 8.065.200 | 84,60 | 84,24 | 84,45 | 00:00:00 | | 2017-01-05 | 85,06 | 6.842.800 | 85,43 | 84,38 | 84,41 | 00:00:00 | | 2017-01-06 | 85,03 | 4.792.400 | 85,25 | 84,62 | 84,94 | 00:00:00 | | 2017-01-09 | 84,40 | 10.981.100 | 84,66 | 83,75 | 84,06 | 00:00:00 | | 2017-01-10 | 83,49 | 10.899.200 | 84,43 | 83,24 | 84,34 | 00:00:00 | | 2017-01-11 | 83,75 | 9.293.800 | 83,75 | 83,28 | 83,39 | 00:00:00 | | 2017-01-12 | 83,84 | 6.513.900 | 83,88 | 83,37 | 83,71 | 00:00:00 | | 2017-01-13 | 84,01 | 6.752.400 | 84,02 | 83,44 | 83,85 | 00:00:00 | | 2017-01-17 | 85,21 | 13.097.600 | 85,58 | 83,88 | 83,90 | 00:00:00 | | 2017-01-18 | 84,93 | 10.520.400 | 85,30 | 84,59 | 84,80 | 00:00:00 | | 2017-01-19 | 84,70 | 14.037.700 | 85,00 | 84,28 | 84,63 | 00:00:00 | | 2017-01-20 | 87,45 | 22.650.500 | 87,98 | 86,42 | 86,89 | 00:00:00 | | 2017-01-23 | 86,96 | 9.296.000 | 87,35 | 86,85 | 87,09 | 00:00:00 | | 2017-01-24 | 87,86 | 8.704.700 | 87,95 | 87,22 | 87,22 | 00:00:00 | | 2017-01-25 | 87,16 | 8.082.900 | 87,90 | 87,06 | 87,84 | 00:00:00 | | 2017-01-26 | 86,60 | 6.542.300 | 87,23 | 86,59 | 87,12 | 00:00:00 | | 2017-01-27 | 86,72 | 9.258.300 | 86,85 | 86,02 | 86,45 | 00:00:00 | | 2017-01-30 | 86,75 | 7.350.000 | 86,86 | 86,50 | 86,78 | 00:00:00 | | 2017-01-31 | 87,60 | 9.712.400 | 87,66 | 86,53 | 86,63 | 00:00:00 | | 2017-02-01 | 87,33 | 8.291.000 | 87,59 | 86,75 | 87,03 | 00:00:00 | | 2017-02-02 | 87,76 | 8.986.300 | 88,35 | 87,25 | 87,61 | 00:00:00 | | 2017-02-03 | 87,41 | 7.154.100 | 88,17 | 87,39 | 88,12 | 00:00:00 | | 2017-02-06 | 87,40 | 7.393.500 | 87,79 | 87,13 | 87,50 | 00:00:00 | | 2017-02-07 | 88,01 | 6.646.100 | 88,28 | 87,48 | 87,64 | 00:00:00 | | 2017-02-08 | 88,33 | 6.809.600 | 88,34 | 87,81 | 88,07 | 00:00:00 | | 2017-02-09 | 88,67 | 9.907.700 | 88,78 | 88,03 | 88,33 | 00:00:00 | | 2017-02-10 | 87,97 | 11.045.800 | 88,73 | 87,97 | 88,56 | 00:00:00 | | 2017-02-13 | 88,31 | 6.881.300 | 88,36 | 87,64 | 88,04 | 00:00:00 | | 2017-02-14 | 87,86 | 17.199.500 | 88,22 | 87,23 | 88,00 | 00:00:00 | | 2017-02-15 | 91,12 | 25.770.700 | 91,15 | 89,81 | 89,81 | 00:00:00 | | 2017-02-16 | 90,79 | 12.404.400 | 91,12 | 90,54 | 90,92 | 00:00:00 | | 2017-02-17 | 91,09 | 12.084.400 | 91,36 | 90,45 | 90,61 | 00:00:00 | | 2017-02-21 | 91,67 | 8.160.600 | 91,80 | 90,58 | 90,58 | 00:00:00 | | 2017-02-22 | 91,44 | 6.742.700 | 91,80 | 91,25 | 91,45 | 00:00:00 | | 2017-02-23 | 91,13 | 7.574.500 | 91,80 | 90,91 | 91,61 | 00:00:00 | | 2017-02-24 | 91,05 | 6.600.100 | 91,34 | 90,67 | 90,97 | 00:00:00 | | 2017-02-27 | 90,89 | 11.640.500 | 90,91 | 90,06 | 90,53 | 00:00:00 | | 2017-02-28 | 91,07 | 10.470.400 | 91,79 | 90,65 | 90,90 | 00:00:00 | | 2017-03-01 | 91,66 | 8.747.600 | 91,89 | 90,71 | 91,05 | 00:00:00 | | 2017-03-02 | 90,91 | 7.026.300 | 91,59 | 90,88 | 91,40 | 00:00:00 | | 2017-03-03 | 90,50 | 8.334.900 | 90,91 | 89,89 | 90,91 | 00:00:00 | | 2017-03-06 | 90,37 | 6.462.800 | 90,51 | 89,59 | 89,89 | 00:00:00 | | 2017-03-07 | 90,29 | 5.236.200 | 90,49 | 90,06 | 90,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
