|
 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 | | 2017-03-07 | 90,29 | 5.236.200 | 90,49 | 90,06 | 90,14 | 00:00:00 | | 2017-03-08 | 90,14 | 5.503.700 | 90,35 | 89,76 | 90,02 | 00:00:00 | | 2017-03-09 | 90,34 | 5.587.400 | 90,49 | 90,10 | 90,14 | 00:00:00 | | 2017-03-10 | 91,07 | 6.733.300 | 91,16 | 90,65 | 90,80 | 00:00:00 | | 2017-03-13 | 91,31 | 7.073.100 | 91,49 | 90,85 | 91,06 | 00:00:00 | | 2017-03-14 | 91,00 | 6.684.200 | 91,59 | 90,82 | 91,26 | 00:00:00 | | 2017-03-15 | 91,40 | 7.713.100 | 91,78 | 90,73 | 91,00 | 00:00:00 | | 2017-03-16 | 91,44 | 6.572.800 | 91,72 | 91,10 | 91,44 | 00:00:00 | | 2017-03-17 | 91,00 | 36.378.800 | 92,00 | 90,92 | 91,45 | 00:00:00 | | 2017-03-20 | 91,22 | 7.504.700 | 91,41 | 90,94 | 90,96 | 00:00:00 | | 2017-03-21 | 91,19 | 7.885.700 | 91,75 | 91,03 | 91,30 | 00:00:00 | | 2017-03-22 | 90,99 | 7.782.700 | 91,80 | 90,75 | 91,31 | 00:00:00 | | 2017-03-23 | 90,77 | 6.433.600 | 91,46 | 90,60 | 90,91 | 00:00:00 | | 2017-03-24 | 90,57 | 9.171.300 | 90,92 | 90,21 | 90,77 | 00:00:00 | | 2017-03-27 | 90,49 | 9.868.800 | 90,72 | 90,18 | 90,45 | 00:00:00 | | 2017-03-28 | 90,76 | 7.593.400 | 91,06 | 90,13 | 90,17 | 00:00:00 | | 2017-03-29 | 90,60 | 4.199.400 | 90,87 | 90,39 | 90,56 | 00:00:00 | | 2017-03-30 | 90,20 | 3.686.400 | 90,57 | 90,10 | 90,50 | 00:00:00 | | 2017-03-31 | 89,85 | 6.933.300 | 90,34 | 89,84 | 90,03 | 00:00:00 | | 2017-04-03 | 89,68 | 6.965.900 | 90,06 | 89,45 | 89,86 | 00:00:00 | | 2017-04-04 | 89,91 | 5.661.900 | 89,96 | 89,42 | 89,75 | 00:00:00 | | 2017-04-05 | 89,97 | 6.150.800 | 90,50 | 89,76 | 90,00 | 00:00:00 | | 2017-04-06 | 89,40 | 7.218.700 | 89,81 | 89,31 | 89,77 | 00:00:00 | | 2017-04-07 | 89,23 | 4.732.600 | 89,61 | 89,18 | 89,46 | 00:00:00 | | 2017-04-10 | 89,49 | 5.731.200 | 89,68 | 88,75 | 89,13 | 00:00:00 | | 2017-04-11 | 89,80 | 5.154.700 | 89,82 | 89,29 | 89,66 | 00:00:00 | | 2017-04-12 | 90,31 | 5.414.500 | 90,42 | 89,56 | 89,70 | 00:00:00 | | 2017-04-13 | 90,03 | 4.999.800 | 90,54 | 89,79 | 90,05 | 00:00:00 | | 2017-04-17 | 90,39 | 6.931.700 | 90,59 | 90,13 | 90,23 | 00:00:00 | | 2017-04-18 | 90,80 | 7.087.800 | 91,13 | 90,34 | 90,40 | 00:00:00 | | 2017-04-19 | 89,60 | 5.619.700 | 90,45 | 89,50 | 90,10 | 00:00:00 | | 2017-04-20 | 89,33 | 6.971.100 | 89,70 | 89,31 | 89,70 | 00:00:00 | | 2017-04-21 | 88,62 | 8.704.600 | 89,28 | 88,61 | 89,17 | 00:00:00 | | 2017-04-24 | 89,55 | 8.125.600 | 89,66 | 89,01 | 89,12 | 00:00:00 | | 2017-04-25 | 90,00 | 8.951.700 | 90,25 | 89,47 | 89,58 | 00:00:00 | | 2017-04-26 | 87,74 | 11.737.800 | 90,00 | 87,61 | 89,85 | 00:00:00 | | 2017-04-27 | 87,69 | 8.487.200 | 88,24 | 87,23 | 87,58 | 00:00:00 | | 2017-04-28 | 87,33 | 8.245.400 | 87,59 | 87,15 | 87,52 | 00:00:00 | | 2017-05-01 | 87,09 | 4.530.600 | 87,60 | 87,08 | 87,38 | 00:00:00 | | 2017-05-02 | 86,22 | 12.797.700 | 87,29 | 86,02 | 87,29 | 00:00:00 | | 2017-05-03 | 86,43 | 6.114.700 | 86,63 | 85,90 | 86,30 | 00:00:00 | | 2017-05-04 | 86,45 | 5.977.400 | 87,24 | 86,30 | 86,85 | 00:00:00 | | 2017-05-05 | 86,50 | 4.453.100 | 86,61 | 86,13 | 86,54 | 00:00:00 | | 2017-05-08 | 86,55 | 4.623.400 | 86,62 | 86,24 | 86,33 | 00:00:00 | | 2017-05-09 | 86,40 | 9.277.300 | 86,82 | 86,22 | 86,80 | 00:00:00 | | 2017-05-10 | 86,49 | 6.178.500 | 86,79 | 86,39 | 86,48 | 00:00:00 | | 2017-05-11 | 86,17 | 5.989.700 | 86,63 | 85,88 | 86,61 | 00:00:00 | | 2017-05-12 | 86,19 | 5.786.900 | 86,32 | 85,92 | 86,24 | 00:00:00 | | 2017-05-15 | 86,33 | 5.780.010 | 86,71 | 86,25 | 86,65 | 00:00:00 | | 2017-05-16 | 86,24 | 6.539.193 | 87,00 | 86,19 | 86,88 | 00:00:00 | | 2017-05-17 | 86,26 | 7.655.990 | 86,63 | 85,93 | 86,22 | 00:00:00 | | 2017-05-18 | 85,87 | 6.909.695 | 86,22 | 85,52 | 86,18 | 00:00:00 | | 2017-05-19 | 86,24 | 6.907.543 | 86,38 | 85,67 | 86,00 | 00:00:00 | | 2017-05-22 | 86,21 | 3.854.760 | 86,40 | 86,03 | 86,25 | 00:00:00 | | 2017-05-23 | 86,08 | 4.042.262 | 86,54 | 85,98 | 86,28 | 00:00:00 | | 2017-05-24 | 86,50 | 4.878.832 | 86,65 | 86,21 | 86,45 | 00:00:00 | | 2017-05-25 | 86,86 | 4.348.129 | 86,98 | 86,55 | 86,58 | 00:00:00 | | 2017-05-26 | 87,25 | 4.300.230 | 87,38 | 86,82 | 86,93 | 00:00:00 | | 2017-05-30 | 87,40 | 4.529.248 | 87,61 | 87,10 | 87,25 | 00:00:00 | | 2017-05-31 | 88,09 | 9.722.825 | 88,35 | 87,45 | 87,67 | 00:00:00 | | 2017-06-01 | 88,13 | 6.224.485 | 88,14 | 87,37 | 88,02 | 00:00:00 | | 2017-06-02 | 88,59 | 6.127.232 | 88,68 | 88,01 | 88,40 | 00:00:00 | | 2017-06-05 | 88,74 | 4.075.575 | 88,76 | 88,00 | 88,30 | 00:00:00 | | 2017-06-06 | 88,80 | 6.484.831 | 88,97 | 88,45 | 88,76 | 00:00:00 | | 2017-06-07 | 88,77 | 4.775.857 | 88,89 | 88,40 | 88,68 | 00:00:00 | | 2017-06-08 | 87,85 | 7.611.374 | 88,80 | 87,36 | 88,58 | 00:00:00 | | 2017-06-09 | 88,16 | 9.695.190 | 88,21 | 87,55 | 87,85 | 00:00:00 | | 2017-06-12 | 88,24 | 7.838.628 | 88,66 | 88,09 | 88,28 | 00:00:00 | | 2017-06-13 | 88,06 | 6.281.329 | 88,40 | 87,77 | 88,36 | 00:00:00 | | 2017-06-14 | 88,44 | 6.180.902 | 88,75 | 88,06 | 88,49 | 00:00:00 | | 2017-06-15 | 89,38 | 7.003.468 | 89,62 | 88,23 | 88,23 | 00:00:00 | | 2017-06-16 | 89,66 | 13.824.354 | 89,77 | 88,81 | 89,72 | 00:00:00 | | 2017-06-19 | 89,86 | 5.118.742 | 89,86 | 89,20 | 89,60 | 00:00:00 | | 2017-06-20 | 89,63 | 5.660.582 | 90,21 | 89,61 | 89,77 | 00:00:00 | | 2017-06-21 | 89,40 | 4.060.339 | 89,95 | 89,29 | 89,62 | 00:00:00 | | 2017-06-22 | 89,03 | 4.359.571 | 89,41 | 88,90 | 89,27 | 00:00:00 | | 2017-06-23 | 89,42 | 7.676.821 | 89,80 | 88,90 | 89,03 | 00:00:00 | | 2017-06-26 | 89,36 | 4.338.210 | 89,68 | 89,27 | 89,63 | 00:00:00 | | 2017-06-27 | 88,61 | 5.119.066 | 89,30 | 88,61 | 89,18 | 00:00:00 | | 2017-06-28 | 88,37 | 4.807.178 | 89,21 | 88,26 | 89,08 | 00:00:00 | | 2017-06-29 | 86,99 | 7.163.825 | 88,22 | 86,93 | 88,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
