|
 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 | | 2017-10-23 | 87,30 | 13.171.955 | 88,86 | 86,87 | 88,63 | 00:00:00 | | 2017-10-24 | 86,98 | 10.540.677 | 87,42 | 86,78 | 87,37 | 00:00:00 | | 2017-10-25 | 86,84 | 7.180.533 | 87,11 | 86,28 | 86,90 | 00:00:00 | | 2017-10-26 | 87,50 | 6.208.526 | 87,77 | 87,10 | 87,19 | 00:00:00 | | 2017-10-27 | 87,04 | 7.402.889 | 87,53 | 86,45 | 87,53 | 00:00:00 | | 2017-10-30 | 86,27 | 5.377.714 | 87,08 | 86,16 | 86,91 | 00:00:00 | | 2017-10-31 | 86,34 | 7.062.144 | 86,50 | 85,72 | 86,49 | 00:00:00 | | 2017-11-01 | 86,89 | 4.853.283 | 87,14 | 86,11 | 86,33 | 00:00:00 | | 2017-11-02 | 86,51 | 4.995.063 | 87,04 | 86,23 | 86,78 | 00:00:00 | | 2017-11-03 | 86,58 | 5.101.351 | 87,16 | 86,46 | 86,78 | 00:00:00 | | 2017-11-06 | 86,05 | 5.165.744 | 86,64 | 86,03 | 86,55 | 00:00:00 | | 2017-11-07 | 86,98 | 6.837.186 | 87,00 | 85,42 | 86,04 | 00:00:00 | | 2017-12-14 | 91,00 | 5.820.716 | 91,43 | 90,90 | 90,97 | 00:00:00 | | 2017-12-15 | 91,89 | 14.857.992 | 92,27 | 91,48 | 91,60 | 00:00:00 | | 2017-12-18 | 91,88 | 7.368.839 | 93,14 | 91,81 | 91,89 | 00:00:00 | | 2017-12-19 | 91,68 | 5.619.300 | 92,13 | 91,58 | 91,96 | 00:00:00 | | 2017-12-20 | 91,53 | 6.541.762 | 91,97 | 91,35 | 91,87 | 00:00:00 | | 2017-12-21 | 91,67 | 4.368.974 | 92,08 | 91,53 | 91,86 | 00:00:00 | | 2017-12-22 | 92,13 | 4.907.370 | 92,43 | 91,72 | 91,77 | 00:00:00 | | 2017-12-26 | 92,48 | 3.429.407 | 92,77 | 92,15 | 92,35 | 00:00:00 | | 2017-12-27 | 92,10 | 4.186.932 | 92,75 | 91,93 | 92,49 | 00:00:00 | | 2017-12-28 | 92,07 | 2.994.628 | 92,54 | 91,91 | 92,30 | 00:00:00 | | 2017-12-29 | 91,88 | 4.309.461 | 92,46 | 91,88 | 92,24 | 00:00:00 | | 2018-01-02 | 90,65 | 7.091.478 | 91,93 | 90,55 | 91,92 | 00:00:00 | | 2018-01-03 | 90,54 | 5.791.796 | 91,09 | 90,52 | 90,73 | 00:00:00 | | 2018-01-04 | 91,18 | 6.290.014 | 91,77 | 90,61 | 90,83 | 00:00:00 | | 2018-01-05 | 91,24 | 5.779.255 | 91,30 | 90,57 | 91,27 | 00:00:00 | | 2018-01-08 | 91,72 | 4.813.741 | 91,77 | 90,93 | 90,93 | 00:00:00 | | 2018-01-09 | 91,05 | 6.608.604 | 91,65 | 91,01 | 91,47 | 00:00:00 | | 2018-01-10 | 90,47 | 6.303.318 | 90,91 | 90,01 | 90,91 | 00:00:00 | | 2018-01-11 | 90,15 | 5.461.153 | 90,52 | 89,92 | 90,40 | 00:00:00 | | 2018-01-12 | 89,61 | 8.021.562 | 90,34 | 89,35 | 90,05 | 00:00:00 | | 2018-01-16 | 90,22 | 8.869.946 | 90,77 | 89,64 | 90,14 | 00:00:00 | | 2018-01-17 | 91,20 | 8.323.310 | 91,73 | 90,43 | 90,56 | 00:00:00 | | 2018-01-18 | 90,18 | 7.338.050 | 90,65 | 89,67 | 90,24 | 00:00:00 | | 2018-01-19 | 91,07 | 9.171.480 | 91,26 | 90,24 | 90,28 | 00:00:00 | | 2018-01-22 | 91,89 | 8.458.057 | 91,92 | 90,77 | 90,88 | 00:00:00 | | 2018-01-23 | 89,05 | 18.008.557 | 90,21 | 88,60 | 89,82 | 00:00:00 | | 2018-01-24 | 88,31 | 15.002.956 | 89,16 | 87,70 | 89,06 | 00:00:00 | | 2018-01-25 | 88,34 | 11.019.575 | 89,05 | 88,01 | 88,68 | 00:00:00 | | 2018-01-26 | 87,73 | 10.852.855 | 88,17 | 87,23 | 88,17 | 00:00:00 | | 2018-01-29 | 86,86 | 10.921.654 | 87,74 | 86,69 | 87,69 | 00:00:00 | | 2018-01-30 | 86,95 | 9.382.174 | 87,44 | 86,63 | 86,82 | 00:00:00 | | 2018-01-31 | 86,34 | 11.629.381 | 87,41 | 86,08 | 86,81 | 00:00:00 | | 2018-02-01 | 85,85 | 8.602.725 | 86,50 | 85,56 | 86,15 | 00:00:00 | | 2018-02-02 | 84,25 | 12.645.027 | 85,61 | 84,21 | 85,56 | 00:00:00 | | 2018-02-05 | 81,06 | 17.307.009 | 84,37 | 80,10 | 83,99 | 00:00:00 | | 2018-02-06 | 82,38 | 19.609.545 | 82,45 | 80,12 | 80,53 | 00:00:00 | | 2018-02-07 | 81,84 | 11.755.102 | 83,39 | 81,82 | 82,30 | 00:00:00 | | 2018-02-08 | 80,22 | 14.509.921 | 82,22 | 80,15 | 82,03 | 00:00:00 | | 2018-02-09 | 79,92 | 18.665.605 | 81,03 | 78,59 | 80,98 | 00:00:00 | | 2018-02-12 | 81,33 | 10.710.511 | 81,67 | 80,58 | 80,61 | 00:00:00 | | 2018-02-13 | 81,50 | 9.020.709 | 81,83 | 80,91 | 81,15 | 00:00:00 | | 2018-02-14 | 80,68 | 9.362.240 | 81,26 | 80,27 | 81,06 | 00:00:00 | | 2018-02-15 | 82,41 | 8.884.790 | 82,41 | 80,50 | 80,97 | 00:00:00 | | 2018-02-16 | 82,60 | 10.362.968 | 83,25 | 82,13 | 82,21 | 00:00:00 | | 2018-02-20 | 81,34 | 6.609.511 | 82,22 | 81,07 | 82,19 | 00:00:00 | | 2018-02-21 | 80,24 | 9.094.336 | 81,81 | 80,19 | 81,31 | 00:00:00 | | 2018-02-22 | 80,84 | 10.134.000 | 81,28 | 80,17 | 80,47 | 00:00:00 | | 2018-02-23 | 81,05 | 10.052.340 | 81,12 | 80,48 | 81,01 | 00:00:00 | | 2018-02-26 | 81,63 | 9.342.505 | 81,69 | 81,05 | 81,45 | 00:00:00 | | 2018-02-27 | 80,54 | 8.608.952 | 82,00 | 80,51 | 81,89 | 00:00:00 | | 2018-02-28 | 78,52 | 15.964.399 | 80,79 | 78,50 | 80,68 | 00:00:00 | | 2018-03-01 | 78,70 | 13.504.231 | 79,28 | 77,90 | 78,40 | 00:00:00 | | 2018-03-02 | 79,50 | 9.317.663 | 79,66 | 78,42 | 78,48 | 00:00:00 | | 2018-03-05 | 80,29 | 8.177.044 | 80,39 | 79,15 | 79,28 | 00:00:00 | | 2018-03-06 | 80,02 | 9.085.315 | 80,42 | 79,37 | 80,41 | 00:00:00 | | 2018-03-07 | 79,16 | 9.089.498 | 79,64 | 78,90 | 79,53 | 00:00:00 | | 2018-03-08 | 79,97 | 7.423.716 | 79,99 | 79,02 | 79,17 | 00:00:00 | | 2018-03-09 | 80,29 | 6.973.003 | 80,75 | 79,90 | 80,18 | 00:00:00 | | 2018-03-12 | 79,86 | 7.021.776 | 80,62 | 79,76 | 80,23 | 00:00:00 | | 2018-03-13 | 79,72 | 9.200.900 | 80,19 | 79,36 | 80,00 | 00:00:00 | | 2018-03-14 | 79,00 | 8.872.021 | 79,84 | 78,86 | 79,69 | 00:00:00 | | 2018-03-15 | 78,67 | 6.976.364 | 79,14 | 78,54 | 79,09 | 00:00:00 | | 2018-03-16 | 78,97 | 17.263.736 | 79,39 | 78,84 | 78,93 | 00:00:00 | | 2018-03-19 | 78,66 | 8.286.118 | 79,57 | 78,27 | 78,97 | 00:00:00 | | 2018-03-20 | 78,31 | 8.397.237 | 79,10 | 77,96 | 78,74 | 00:00:00 | | 2018-03-21 | 77,04 | 9.776.002 | 78,24 | 76,88 | 78,05 | 00:00:00 | | 2018-03-22 | 76,41 | 10.396.180 | 77,52 | 76,37 | 76,83 | 00:00:00 | | 2018-03-23 | 75,91 | 11.626.422 | 77,18 | 75,81 | 76,79 | 00:00:00 | | 2018-03-26 | 76,41 | 11.959.444 | 76,87 | 76,02 | 76,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
