|
 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 | | 2017-06-29 | 86,99 | 7.163.825 | 88,22 | 86,93 | 88,02 | 00:00:00 | | 2017-06-30 | 87,15 | 5.937.096 | 87,47 | 87,00 | 87,05 | 00:00:00 | | 2017-07-03 | 87,74 | 3.607.447 | 88,00 | 87,18 | 87,40 | 00:00:00 | | 2017-07-05 | 87,67 | 4.950.408 | 88,00 | 87,49 | 87,86 | 00:00:00 | | 2017-07-06 | 87,37 | 6.005.649 | 87,95 | 87,36 | 87,65 | 00:00:00 | | 2017-07-07 | 87,65 | 4.814.751 | 87,82 | 87,28 | 87,69 | 00:00:00 | | 2017-07-10 | 87,09 | 5.257.623 | 87,87 | 86,89 | 87,63 | 00:00:00 | | 2017-07-11 | 86,77 | 5.804.384 | 87,45 | 86,31 | 87,23 | 00:00:00 | | 2017-07-12 | 86,96 | 4.363.936 | 87,47 | 86,83 | 87,24 | 00:00:00 | | 2017-07-13 | 86,70 | 5.444.407 | 87,05 | 86,50 | 86,77 | 00:00:00 | | 2017-07-14 | 87,10 | 4.406.801 | 87,29 | 86,73 | 86,96 | 00:00:00 | | 2017-07-17 | 87,55 | 5.226.454 | 87,91 | 86,74 | 87,07 | 00:00:00 | | 2017-07-18 | 88,64 | 7.413.724 | 88,76 | 87,46 | 87,61 | 00:00:00 | | 2017-07-19 | 88,35 | 5.984.238 | 88,41 | 87,60 | 87,87 | 00:00:00 | | 2017-07-20 | 88,60 | 7.209.548 | 89,31 | 88,31 | 88,32 | 00:00:00 | | 2017-07-21 | 88,61 | 5.632.374 | 88,68 | 87,81 | 88,16 | 00:00:00 | | 2017-07-24 | 88,18 | 6.120.481 | 88,60 | 87,97 | 88,55 | 00:00:00 | | 2017-07-25 | 89,14 | 6.719.708 | 89,20 | 88,54 | 88,67 | 00:00:00 | | 2017-07-26 | 89,30 | 6.980.555 | 89,42 | 88,87 | 89,00 | 00:00:00 | | 2017-07-27 | 90,68 | 11.008.127 | 90,75 | 89,00 | 90,29 | 00:00:00 | | 2017-07-28 | 90,21 | 6.111.002 | 91,00 | 89,96 | 90,56 | 00:00:00 | | 2017-07-31 | 90,82 | 7.787.258 | 91,07 | 90,21 | 90,21 | 00:00:00 | | 2017-08-01 | 91,10 | 8.186.630 | 91,73 | 90,72 | 91,03 | 00:00:00 | | 2017-08-02 | 91,04 | 6.844.621 | 91,30 | 90,53 | 90,97 | 00:00:00 | | 2017-08-03 | 90,86 | 6.402.441 | 91,75 | 90,82 | 90,86 | 00:00:00 | | 2017-08-04 | 90,67 | 5.818.230 | 91,08 | 90,53 | 90,69 | 00:00:00 | | 2017-08-07 | 91,44 | 4.970.480 | 91,56 | 90,52 | 90,67 | 00:00:00 | | 2017-08-08 | 91,58 | 5.571.285 | 91,94 | 91,23 | 91,40 | 00:00:00 | | 2017-08-09 | 91,92 | 5.560.080 | 91,94 | 91,52 | 91,52 | 00:00:00 | | 2017-08-10 | 91,74 | 6.290.451 | 92,00 | 91,69 | 91,86 | 00:00:00 | | 2017-08-11 | 91,34 | 7.092.035 | 92,08 | 91,29 | 91,94 | 00:00:00 | | 2017-08-14 | 91,65 | 5.339.922 | 91,95 | 91,25 | 91,54 | 00:00:00 | | 2017-08-15 | 92,20 | 5.253.244 | 92,36 | 91,88 | 91,91 | 00:00:00 | | 2017-08-16 | 92,44 | 7.873.023 | 92,95 | 92,19 | 92,29 | 00:00:00 | | 2017-08-17 | 92,07 | 5.427.492 | 92,67 | 92,07 | 92,40 | 00:00:00 | | 2017-08-18 | 92,47 | 6.768.598 | 92,78 | 91,85 | 91,98 | 00:00:00 | | 2017-08-21 | 92,86 | 4.305.190 | 92,96 | 92,36 | 92,38 | 00:00:00 | | 2017-08-22 | 92,79 | 4.667.716 | 92,96 | 92,59 | 92,91 | 00:00:00 | | 2017-08-23 | 92,44 | 3.588.211 | 92,66 | 92,28 | 92,50 | 00:00:00 | | 2017-08-24 | 92,27 | 5.138.560 | 92,57 | 92,04 | 92,44 | 00:00:00 | | 2017-08-25 | 92,51 | 4.915.903 | 92,86 | 92,41 | 92,65 | 00:00:00 | | 2017-08-28 | 92,47 | 5.315.238 | 92,71 | 91,98 | 92,52 | 00:00:00 | | 2017-08-29 | 92,32 | 3.631.821 | 92,69 | 92,24 | 92,48 | 00:00:00 | | 2017-08-30 | 91,87 | 4.698.682 | 92,08 | 91,66 | 92,08 | 00:00:00 | | 2017-08-31 | 92,27 | 5.833.093 | 92,39 | 91,84 | 91,89 | 00:00:00 | | 2017-09-01 | 92,53 | 4.958.889 | 92,66 | 92,26 | 92,42 | 00:00:00 | | 2017-09-05 | 92,72 | 6.524.140 | 92,74 | 92,04 | 92,18 | 00:00:00 | | 2017-09-06 | 92,72 | 6.560.722 | 92,91 | 92,36 | 92,79 | 00:00:00 | | 2017-09-07 | 92,97 | 7.671.405 | 93,36 | 92,33 | 92,74 | 00:00:00 | | 2017-09-08 | 92,84 | 6.052.917 | 93,15 | 92,51 | 92,76 | 00:00:00 | | 2017-09-11 | 93,99 | 9.989.555 | 94,19 | 92,90 | 93,09 | 00:00:00 | | 2017-09-12 | 93,51 | 5.802.858 | 93,98 | 93,21 | 93,72 | 00:00:00 | | 2017-09-13 | 93,55 | 5.298.433 | 93,77 | 93,45 | 93,50 | 00:00:00 | | 2017-09-14 | 93,55 | 5.487.982 | 93,65 | 93,18 | 93,23 | 00:00:00 | | 2017-09-15 | 93,27 | 11.885.082 | 93,82 | 92,82 | 93,82 | 00:00:00 | | 2017-09-18 | 93,15 | 6.148.710 | 93,50 | 92,86 | 93,17 | 00:00:00 | | 2017-09-19 | 94,17 | 6.569.145 | 94,45 | 93,34 | 93,34 | 00:00:00 | | 2017-09-20 | 94,40 | 5.749.842 | 94,67 | 93,83 | 94,17 | 00:00:00 | | 2017-09-21 | 92,64 | 8.591.080 | 94,50 | 92,45 | 94,15 | 00:00:00 | | 2017-09-22 | 92,24 | 6.753.238 | 93,00 | 92,08 | 92,55 | 00:00:00 | | 2017-09-25 | 92,72 | 5.961.473 | 93,09 | 92,33 | 92,43 | 00:00:00 | | 2017-09-26 | 92,65 | 4.805.305 | 92,85 | 92,20 | 92,82 | 00:00:00 | | 2017-09-27 | 90,87 | 9.458.909 | 92,52 | 90,34 | 92,52 | 00:00:00 | | 2017-09-28 | 90,89 | 4.897.607 | 91,12 | 90,63 | 90,86 | 00:00:00 | | 2017-09-29 | 90,98 | 6.482.209 | 91,43 | 90,70 | 90,97 | 00:00:00 | | 2017-10-02 | 91,77 | 7.284.176 | 92,40 | 91,24 | 91,26 | 00:00:00 | | 2017-10-03 | 92,12 | 5.902.166 | 92,34 | 91,56 | 91,96 | 00:00:00 | | 2017-10-04 | 92,42 | 6.131.591 | 92,80 | 92,02 | 92,12 | 00:00:00 | | 2017-10-05 | 92,03 | 6.807.317 | 92,65 | 91,94 | 92,49 | 00:00:00 | | 2017-10-06 | 92,33 | 5.240.131 | 92,35 | 91,88 | 92,00 | 00:00:00 | | 2017-10-09 | 92,12 | 5.147.456 | 92,62 | 91,93 | 92,40 | 00:00:00 | | 2017-10-10 | 91,62 | 16.370.825 | 93,04 | 89,86 | 92,37 | 00:00:00 | | 2017-10-11 | 91,46 | 6.959.644 | 91,73 | 91,07 | 91,09 | 00:00:00 | | 2017-10-12 | 92,15 | 5.861.594 | 92,31 | 91,39 | 91,41 | 00:00:00 | | 2017-10-13 | 93,04 | 6.915.166 | 93,51 | 92,59 | 92,70 | 00:00:00 | | 2017-10-16 | 93,14 | 4.082.320 | 93,37 | 92,71 | 92,97 | 00:00:00 | | 2017-10-17 | 92,80 | 5.281.851 | 93,09 | 92,40 | 93,04 | 00:00:00 | | 2017-10-18 | 92,77 | 7.398.825 | 92,95 | 92,01 | 92,78 | 00:00:00 | | 2017-10-19 | 91,59 | 8.469.767 | 91,99 | 91,14 | 91,70 | 00:00:00 | | 2017-10-20 | 88,25 | 19.841.537 | 89,96 | 87,59 | 89,72 | 00:00:00 | | 2017-10-23 | 87,30 | 13.171.955 | 88,86 | 86,87 | 88,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
