|
 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 | | 2018-07-19 | 78,73 | 8.010.597 | 79,19 | 77,89 | 78,42 | 00:00:00 | | 2018-07-20 | 78,68 | 8.237.389 | 79,06 | 78,32 | 78,32 | 00:00:00 | | 2018-07-23 | 78,51 | 5.881.617 | 78,94 | 78,24 | 78,49 | 00:00:00 | | 2018-07-24 | 78,99 | 8.297.092 | 79,01 | 77,54 | 77,54 | 00:00:00 | | 2018-07-25 | 79,47 | 6.194.526 | 79,60 | 78,72 | 78,72 | 00:00:00 | | 2018-07-26 | 80,09 | 9.771.096 | 80,77 | 79,47 | 79,56 | 00:00:00 | | 2018-07-27 | 80,58 | 7.493.298 | 80,83 | 79,46 | 79,67 | 00:00:00 | | 2018-07-30 | 80,20 | 7.090.749 | 80,50 | 79,84 | 80,07 | 00:00:00 | | 2018-07-31 | 80,88 | 9.878.263 | 80,98 | 79,43 | 80,39 | 00:00:00 | | 2018-08-01 | 80,65 | 7.556.733 | 80,82 | 80,11 | 80,42 | 00:00:00 | | 2018-08-02 | 82,00 | 9.261.768 | 82,22 | 80,59 | 80,80 | 00:00:00 | | 2018-08-03 | 82,33 | 7.102.815 | 83,10 | 81,92 | 82,14 | 00:00:00 | | 2018-08-06 | 82,52 | 5.669.223 | 82,93 | 82,15 | 82,20 | 00:00:00 | | 2018-08-07 | 82,64 | 6.418.086 | 82,68 | 81,73 | 82,41 | 00:00:00 | | 2018-08-08 | 82,35 | 4.891.755 | 82,80 | 82,10 | 82,10 | 00:00:00 | | 2018-08-09 | 81,40 | 5.167.776 | 82,44 | 81,30 | 82,44 | 00:00:00 | | 2018-08-10 | 81,43 | 5.566.313 | 81,76 | 81,00 | 81,30 | 00:00:00 | | 2018-08-13 | 81,52 | 5.068.285 | 82,08 | 81,15 | 81,70 | 00:00:00 | | 2018-08-14 | 81,31 | 6.226.899 | 81,72 | 81,23 | 81,39 | 00:00:00 | | 2018-08-15 | 82,30 | 8.753.541 | 82,37 | 80,81 | 81,30 | 00:00:00 | | 2018-08-16 | 83,69 | 12.367.981 | 84,00 | 82,31 | 82,46 | 00:00:00 | | 2018-08-17 | 83,69 | 8.409.296 | 84,20 | 83,60 | 83,73 | 00:00:00 | | 2018-08-20 | 83,64 | 6.795.814 | 83,95 | 83,31 | 83,89 | 00:00:00 | | 2018-08-21 | 83,90 | 8.534.868 | 84,00 | 83,09 | 83,57 | 00:00:00 | | 2018-08-22 | 83,39 | 5.132.624 | 83,85 | 83,06 | 83,81 | 00:00:00 | | 2018-08-23 | 83,24 | 4.323.170 | 83,60 | 82,84 | 83,01 | 00:00:00 | | 2018-08-24 | 83,36 | 5.356.099 | 83,55 | 83,03 | 83,22 | 00:00:00 | | 2018-08-27 | 83,44 | 3.941.454 | 83,82 | 83,02 | 83,50 | 00:00:00 | | 2018-08-28 | 83,48 | 5.405.213 | 83,86 | 83,32 | 83,72 | 00:00:00 | | 2018-08-29 | 83,49 | 4.520.432 | 83,76 | 83,29 | 83,51 | 00:00:00 | | 2018-08-30 | 83,41 | 4.443.869 | 83,74 | 83,19 | 83,39 | 00:00:00 | | 2018-08-31 | 82,95 | 6.674.891 | 83,53 | 82,39 | 83,35 | 00:00:00 | | 2018-09-04 | 82,70 | 5.800.690 | 82,96 | 82,07 | 82,48 | 00:00:00 | | 2018-09-05 | 83,29 | 7.651.916 | 83,47 | 82,11 | 82,11 | 00:00:00 | | 2018-09-06 | 82,65 | 7.541.144 | 83,31 | 82,49 | 82,91 | 00:00:00 | | 2018-09-07 | 81,91 | 11.110.895 | 82,20 | 81,25 | 82,10 | 00:00:00 | | 2018-09-10 | 82,38 | 6.782.972 | 83,10 | 82,34 | 82,58 | 00:00:00 | | 2018-09-11 | 82,01 | 5.181.435 | 82,42 | 81,63 | 82,13 | 00:00:00 | | 2018-09-12 | 83,11 | 5.925.185 | 83,18 | 81,70 | 81,90 | 00:00:00 | | 2018-09-13 | 83,45 | 5.328.364 | 83,49 | 82,65 | 83,27 | 00:00:00 | | 2018-09-14 | 83,61 | 5.004.089 | 83,67 | 82,97 | 83,47 | 00:00:00 | | 2018-09-17 | 84,25 | 7.098.812 | 84,27 | 83,34 | 83,50 | 00:00:00 | | 2018-09-18 | 84,00 | 6.023.217 | 84,29 | 83,58 | 84,29 | 00:00:00 | | 2018-09-19 | 84,00 | 6.157.573 | 84,29 | 83,77 | 83,92 | 00:00:00 | | 2018-09-20 | 85,36 | 10.053.006 | 85,64 | 84,23 | 84,29 | 00:00:00 | | 2018-09-21 | 85,82 | 17.402.589 | 86,28 | 85,52 | 85,81 | 00:00:00 | | 2018-09-24 | 84,27 | 6.389.359 | 85,71 | 84,23 | 85,63 | 00:00:00 | | 2018-09-25 | 83,12 | 5.657.185 | 84,41 | 83,08 | 84,28 | 00:00:00 | | 2018-09-26 | 83,26 | 6.580.987 | 83,99 | 83,03 | 83,25 | 00:00:00 | | 2018-09-27 | 82,86 | 5.290.360 | 83,63 | 82,81 | 83,04 | 00:00:00 | | 2018-09-28 | 82,95 | 122.983 | 83,03 | 82,86 | 83,04 | 00:00:00 | | 2018-10-01 | 83,67 | 4.899.910 | 83,72 | 83,17 | 83,31 | 00:00:00 | | 2018-10-02 | 84,36 | 7.390.851 | 84,44 | 83,37 | 83,48 | 00:00:00 | | 2018-10-03 | 83,03 | 7.958.704 | 84,52 | 82,85 | 84,44 | 00:00:00 | | 2018-10-04 | 81,92 | 7.029.859 | 82,50 | 81,10 | 82,50 | 00:00:00 | | 2018-10-05 | 82,15 | 5.454.643 | 82,45 | 81,98 | 81,98 | 00:00:00 | | 2018-10-08 | 82,40 | 7.192.260 | 82,74 | 81,75 | 81,98 | 00:00:00 | | 2018-10-09 | 82,20 | 6.268.054 | 82,72 | 82,06 | 82,39 | 00:00:00 | | 2018-10-10 | 81,44 | 9.295.840 | 82,68 | 81,44 | 81,81 | 00:00:00 | | 2018-10-11 | 78,87 | 12.560.300 | 81,97 | 78,67 | 81,64 | 00:00:00 | | 2018-10-12 | 79,06 | 9.863.043 | 79,38 | 78,49 | 79,37 | 00:00:00 | | 2018-10-15 | 80,13 | 9.691.455 | 80,54 | 78,92 | 79,01 | 00:00:00 | | 2018-10-16 | 81,01 | 9.463.022 | 81,09 | 79,90 | 79,91 | 00:00:00 | | 2018-10-17 | 81,86 | 10.375.259 | 82,18 | 80,38 | 80,76 | 00:00:00 | | 2018-10-18 | 80,24 | 9.869.509 | 81,34 | 80,00 | 80,71 | 00:00:00 | | 2018-10-19 | 87,30 | 30.276.433 | 87,76 | 84,86 | 84,86 | 00:00:00 | | 2018-10-22 | 86,60 | 14.123.562 | 87,24 | 85,23 | 86,73 | 00:00:00 | | 2018-10-23 | 86,72 | 10.382.483 | 87,27 | 86,01 | 86,01 | 00:00:00 | | 2018-10-24 | 89,46 | 26.703.538 | 90,70 | 87,22 | 87,28 | 00:00:00 | | 2018-10-25 | 89,00 | 14.647.039 | 89,33 | 87,31 | 88,11 | 00:00:00 | | 2018-10-26 | 87,86 | 14.335.945 | 89,17 | 87,39 | 88,69 | 00:00:00 | | 2018-10-29 | 88,24 | 12.878.930 | 89,42 | 87,44 | 88,29 | 00:00:00 | | 2018-10-30 | 89,19 | 13.844.080 | 89,43 | 88,21 | 88,85 | 00:00:00 | | 2018-10-31 | 88,68 | 13.362.355 | 89,32 | 87,27 | 88,77 | 00:00:00 | | 2018-11-01 | 89,59 | 9.732.424 | 89,83 | 88,18 | 88,81 | 00:00:00 | | 2018-11-02 | 89,81 | 10.918.008 | 89,95 | 88,98 | 89,88 | 00:00:00 | | 2018-11-05 | 91,20 | 12.270.358 | 91,44 | 89,82 | 89,89 | 00:00:00 | | 2018-11-06 | 91,51 | 8.857.775 | 91,53 | 90,43 | 90,86 | 00:00:00 | | 2018-11-07 | 91,29 | 9.019.790 | 91,62 | 90,62 | 91,59 | 00:00:00 | | 2018-11-08 | 91,36 | 6.614.767 | 91,53 | 90,67 | 90,95 | 00:00:00 | | 2018-11-09 | 92,41 | 10.713.622 | 92,67 | 91,17 | 91,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
