|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 76,30 | 5.482.400 | 77,45 | 76,05 | 77,45 | 00:00:00 | | 2001-12-04 | 76,34 | 4.833.200 | 77,07 | 75,73 | 76,50 | 00:00:00 | | 2001-12-05 | 76,70 | 6.368.400 | 77,71 | 76,23 | 76,50 | 00:00:00 | | 2001-12-06 | 75,70 | 5.188.000 | 77,08 | 75,50 | 76,45 | 00:00:00 | | 2001-12-07 | 75,43 | 4.366.000 | 75,75 | 74,76 | 75,57 | 00:00:00 | | 2001-12-10 | 76,72 | 7.728.400 | 77,42 | 75,26 | 75,47 | 00:00:00 | | 2001-12-11 | 76,70 | 7.036.000 | 77,70 | 76,46 | 76,85 | 00:00:00 | | 2001-12-12 | 79,95 | 16.664.400 | 80,00 | 78,90 | 79,25 | 00:00:00 | | 2001-12-13 | 80,90 | 12.740.000 | 81,10 | 79,00 | 79,95 | 00:00:00 | | 2001-12-14 | 79,90 | 6.503.600 | 80,78 | 79,57 | 80,30 | 00:00:00 | | 2001-12-17 | 79,80 | 7.111.400 | 81,10 | 79,80 | 80,10 | 00:00:00 | | 2001-12-18 | 81,38 | 6.583.400 | 81,72 | 80,00 | 80,25 | 00:00:00 | | 2001-12-19 | 81,46 | 7.951.800 | 81,65 | 80,42 | 80,70 | 00:00:00 | | 2001-12-20 | 80,99 | 5.688.200 | 81,49 | 80,73 | 81,10 | 00:00:00 | | 2001-12-21 | 80,64 | 8.849.000 | 81,37 | 79,91 | 81,25 | 00:00:00 | | 2001-12-24 | 80,26 | 2.178.600 | 80,93 | 80,05 | 80,64 | 00:00:00 | | 2001-12-26 | 80,50 | 3.728.200 | 81,19 | 80,22 | 80,26 | 00:00:00 | | 2001-12-27 | 80,15 | 4.271.000 | 80,60 | 79,75 | 80,46 | 00:00:00 | | 2001-12-28 | 79,51 | 3.529.800 | 80,30 | 79,06 | 80,30 | 00:00:00 | | 2001-12-31 | 79,13 | 3.941.800 | 79,74 | 78,71 | 78,90 | 00:00:00 | | 2002-01-02 | 80,00 | 6.261.600 | 80,00 | 78,02 | 78,90 | 00:00:00 | | 2002-01-03 | 79,23 | 5.216.800 | 79,58 | 78,61 | 79,31 | 00:00:00 | | 2002-01-04 | 78,45 | 6.181.400 | 79,50 | 78,20 | 79,24 | 00:00:00 | | 2002-01-07 | 77,55 | 6.412.200 | 78,49 | 77,10 | 78,23 | 00:00:00 | | 2002-01-08 | 77,76 | 4.009.800 | 78,11 | 77,28 | 77,55 | 00:00:00 | | 2002-01-09 | 77,20 | 5.527.000 | 78,34 | 77,16 | 77,76 | 00:00:00 | | 2002-01-10 | 76,93 | 7.183.800 | 77,30 | 76,38 | 76,60 | 00:00:00 | | 2002-01-11 | 77,21 | 5.459.200 | 78,29 | 77,12 | 77,70 | 00:00:00 | | 2002-01-14 | 78,70 | 6.080.800 | 79,45 | 77,25 | 77,65 | 00:00:00 | | 2002-01-15 | 79,65 | 5.392.800 | 79,89 | 78,51 | 78,55 | 00:00:00 | | 2002-01-16 | 79,49 | 6.047.800 | 79,63 | 78,34 | 79,15 | 00:00:00 | | 2002-01-17 | 79,69 | 4.520.600 | 79,89 | 79,20 | 79,49 | 00:00:00 | | 2002-01-18 | 79,81 | 5.392.000 | 80,00 | 79,34 | 79,67 | 00:00:00 | | 2002-01-22 | 79,42 | 5.095.400 | 79,84 | 78,60 | 79,80 | 00:00:00 | | 2002-01-23 | 78,60 | 5.151.400 | 79,56 | 78,60 | 79,15 | 00:00:00 | | 2002-01-24 | 77,78 | 6.268.600 | 79,20 | 77,20 | 79,20 | 00:00:00 | | 2002-01-25 | 79,14 | 5.302.400 | 79,71 | 77,21 | 77,23 | 00:00:00 | | 2002-01-28 | 79,16 | 4.513.600 | 79,43 | 78,54 | 78,60 | 00:00:00 | | 2002-01-29 | 77,52 | 5.870.200 | 79,16 | 77,45 | 79,16 | 00:00:00 | | 2002-01-30 | 78,29 | 7.659.400 | 79,25 | 77,26 | 77,50 | 00:00:00 | | 2002-01-31 | 81,68 | 14.694.800 | 82,12 | 80,40 | 80,50 | 00:00:00 | | 2002-02-01 | 82,57 | 10.333.200 | 83,30 | 81,40 | 81,68 | 00:00:00 | | 2002-02-04 | 82,70 | 9.212.400 | 84,22 | 82,43 | 82,57 | 00:00:00 | | 2002-02-05 | 82,62 | 7.055.200 | 83,07 | 81,72 | 82,45 | 00:00:00 | | 2002-02-06 | 82,50 | 7.234.000 | 83,18 | 81,73 | 81,98 | 00:00:00 | | 2002-02-07 | 82,13 | 5.265.400 | 82,99 | 81,48 | 82,25 | 00:00:00 | | 2002-02-08 | 82,09 | 5.373.800 | 82,20 | 80,75 | 82,05 | 00:00:00 | | 2002-02-11 | 81,71 | 5.318.000 | 82,60 | 81,27 | 82,09 | 00:00:00 | | 2002-02-12 | 83,55 | 7.664.400 | 83,75 | 81,87 | 81,89 | 00:00:00 | | 2002-02-13 | 83,73 | 5.163.600 | 83,74 | 83,02 | 83,03 | 00:00:00 | | 2002-02-14 | 84,04 | 4.693.600 | 84,25 | 83,41 | 83,50 | 00:00:00 | | 2002-02-15 | 84,99 | 8.906.000 | 85,00 | 84,33 | 84,50 | 00:00:00 | | 2002-02-19 | 84,00 | 5.697.000 | 84,60 | 83,77 | 84,10 | 00:00:00 | | 2002-02-20 | 85,00 | 6.732.200 | 85,00 | 83,45 | 84,24 | 00:00:00 | | 2002-02-21 | 83,10 | 7.777.000 | 85,70 | 83,10 | 84,80 | 00:00:00 | | 2002-02-22 | 85,60 | 7.219.200 | 85,98 | 83,15 | 83,50 | 00:00:00 | | 2002-02-25 | 87,37 | 10.097.200 | 87,85 | 85,30 | 85,45 | 00:00:00 | | 2002-02-26 | 86,50 | 7.715.200 | 86,90 | 85,67 | 86,90 | 00:00:00 | | 2002-02-27 | 85,50 | 6.840.000 | 86,72 | 84,70 | 86,35 | 00:00:00 | | 2002-02-28 | 84,79 | 7.085.200 | 85,70 | 84,50 | 85,00 | 00:00:00 | | 2002-03-01 | 87,55 | 6.671.400 | 87,55 | 84,85 | 85,00 | 00:00:00 | | 2002-03-04 | 86,98 | 8.615.800 | 87,35 | 86,33 | 87,00 | 00:00:00 | | 2002-03-05 | 85,06 | 7.285.400 | 86,50 | 84,11 | 85,80 | 00:00:00 | | 2002-03-06 | 85,05 | 6.253.600 | 85,90 | 84,76 | 85,06 | 00:00:00 | | 2002-03-07 | 83,94 | 8.715.400 | 84,93 | 83,26 | 84,93 | 00:00:00 | | 2002-03-08 | 83,92 | 5.459.400 | 84,61 | 83,20 | 84,49 | 00:00:00 | | 2002-03-11 | 84,10 | 5.133.800 | 84,19 | 82,62 | 83,85 | 00:00:00 | | 2002-03-12 | 85,28 | 4.661.600 | 85,28 | 83,51 | 83,60 | 00:00:00 | | 2002-03-13 | 85,22 | 4.760.800 | 85,52 | 84,20 | 85,28 | 00:00:00 | | 2002-03-14 | 84,99 | 4.996.400 | 85,30 | 84,05 | 84,75 | 00:00:00 | | 2002-03-15 | 87,07 | 11.881.400 | 87,10 | 85,12 | 85,38 | 00:00:00 | | 2002-03-18 | 87,66 | 6.544.800 | 87,95 | 87,17 | 87,50 | 00:00:00 | | 2002-03-19 | 89,94 | 12.605.000 | 89,99 | 88,12 | 88,15 | 00:00:00 | | 2002-03-20 | 89,60 | 7.211.600 | 89,89 | 89,08 | 89,80 | 00:00:00 | | 2002-03-21 | 90,40 | 7.792.800 | 90,44 | 89,20 | 89,26 | 00:00:00 | | 2002-03-22 | 90,10 | 7.202.600 | 90,73 | 89,62 | 90,00 | 00:00:00 | | 2002-03-25 | 89,75 | 6.251.600 | 90,25 | 89,31 | 89,75 | 00:00:00 | | 2002-03-26 | 89,45 | 5.750.400 | 89,96 | 88,88 | 89,35 | 00:00:00 | | 2002-03-27 | 90,02 | 5.546.400 | 90,38 | 88,85 | 88,85 | 00:00:00 | | 2002-03-28 | 90,09 | 4.644.000 | 90,29 | 89,23 | 89,99 | 00:00:00 | | 2002-04-01 | 89,99 | 5.225.600 | 89,99 | 88,93 | 89,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
