|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 89,99 | 5.225.600 | 89,99 | 88,93 | 89,35 | 00:00:00 | | 2002-04-02 | 90,60 | 9.390.200 | 90,60 | 89,10 | 89,99 | 00:00:00 | | 2002-04-03 | 89,26 | 6.639.800 | 90,61 | 88,40 | 90,60 | 00:00:00 | | 2002-04-04 | 89,98 | 7.175.400 | 90,17 | 89,10 | 89,10 | 00:00:00 | | 2002-04-05 | 89,80 | 5.530.600 | 89,90 | 88,89 | 89,75 | 00:00:00 | | 2002-04-08 | 90,25 | 6.081.600 | 90,29 | 89,25 | 89,40 | 00:00:00 | | 2002-04-09 | 90,13 | 5.303.600 | 90,95 | 90,00 | 90,29 | 00:00:00 | | 2002-04-10 | 92,34 | 8.220.000 | 92,60 | 90,21 | 90,29 | 00:00:00 | | 2002-04-11 | 91,31 | 6.620.400 | 92,74 | 91,20 | 92,02 | 00:00:00 | | 2002-04-12 | 91,93 | 6.434.400 | 92,19 | 90,50 | 90,76 | 00:00:00 | | 2002-04-15 | 90,55 | 4.999.800 | 91,86 | 90,25 | 91,60 | 00:00:00 | | 2002-04-16 | 91,20 | 6.197.200 | 91,47 | 90,60 | 90,70 | 00:00:00 | | 2002-04-17 | 90,11 | 5.908.200 | 91,04 | 89,91 | 90,82 | 00:00:00 | | 2002-04-18 | 88,41 | 8.925.000 | 90,00 | 87,85 | 89,75 | 00:00:00 | | 2002-04-19 | 88,87 | 6.069.800 | 89,12 | 88,01 | 88,87 | 00:00:00 | | 2002-04-22 | 88,89 | 4.926.600 | 89,66 | 88,50 | 89,00 | 00:00:00 | | 2002-04-23 | 88,90 | 5.264.400 | 89,93 | 88,66 | 88,89 | 00:00:00 | | 2002-04-24 | 89,43 | 5.072.000 | 89,99 | 88,97 | 89,15 | 00:00:00 | | 2002-04-25 | 89,42 | 5.407.200 | 89,85 | 88,85 | 89,43 | 00:00:00 | | 2002-04-26 | 89,80 | 7.174.000 | 90,72 | 89,70 | 89,77 | 00:00:00 | | 2002-04-29 | 90,00 | 6.245.800 | 90,55 | 89,70 | 90,05 | 00:00:00 | | 2002-04-30 | 90,26 | 8.336.800 | 90,66 | 89,40 | 90,25 | 00:00:00 | | 2002-05-01 | 91,80 | 9.780.800 | 92,03 | 90,55 | 90,80 | 00:00:00 | | 2002-05-02 | 93,24 | 8.359.000 | 93,47 | 92,18 | 92,49 | 00:00:00 | | 2002-05-03 | 91,95 | 6.020.200 | 93,18 | 91,95 | 92,99 | 00:00:00 | | 2002-05-06 | 92,20 | 6.172.400 | 93,48 | 91,90 | 92,48 | 00:00:00 | | 2002-05-07 | 91,66 | 7.020.200 | 93,24 | 91,62 | 92,50 | 00:00:00 | | 2002-05-08 | 91,80 | 7.733.400 | 91,96 | 90,80 | 91,67 | 00:00:00 | | 2002-05-09 | 92,06 | 5.633.200 | 92,75 | 91,65 | 92,00 | 00:00:00 | | 2002-05-10 | 92,40 | 4.723.600 | 92,99 | 91,80 | 92,06 | 00:00:00 | | 2002-05-13 | 93,21 | 4.500.000 | 93,36 | 91,67 | 91,67 | 00:00:00 | | 2002-05-14 | 93,05 | 5.875.200 | 93,63 | 92,41 | 93,15 | 00:00:00 | | 2002-05-15 | 92,15 | 5.789.800 | 92,90 | 91,81 | 92,45 | 00:00:00 | | 2002-05-16 | 92,97 | 5.578.400 | 93,20 | 91,93 | 92,40 | 00:00:00 | | 2002-05-17 | 93,62 | 4.867.400 | 93,62 | 92,73 | 93,45 | 00:00:00 | | 2002-05-20 | 92,40 | 3.985.400 | 93,73 | 92,40 | 93,20 | 00:00:00 | | 2002-05-21 | 91,10 | 6.380.400 | 92,02 | 90,75 | 91,95 | 00:00:00 | | 2002-05-22 | 91,90 | 4.691.000 | 92,09 | 90,95 | 91,10 | 00:00:00 | | 2002-05-23 | 91,37 | 5.138.000 | 91,70 | 90,91 | 91,55 | 00:00:00 | | 2002-05-24 | 90,26 | 4.765.200 | 91,29 | 89,70 | 90,75 | 00:00:00 | | 2002-05-28 | 88,01 | 7.467.800 | 90,60 | 87,50 | 90,60 | 00:00:00 | | 2002-05-29 | 87,02 | 10.684.000 | 88,75 | 87,00 | 87,85 | 00:00:00 | | 2002-05-30 | 88,75 | 6.607.400 | 88,94 | 86,40 | 87,09 | 00:00:00 | | 2002-05-31 | 89,55 | 6.218.400 | 90,48 | 88,97 | 89,23 | 00:00:00 | | 2002-06-03 | 88,91 | 6.517.400 | 91,07 | 88,87 | 89,11 | 00:00:00 | | 2002-06-04 | 89,55 | 7.845.200 | 89,73 | 88,13 | 88,96 | 00:00:00 | | 2002-06-05 | 90,54 | 6.226.800 | 90,75 | 88,80 | 89,95 | 00:00:00 | | 2002-06-06 | 89,55 | 5.432.000 | 90,74 | 89,28 | 90,10 | 00:00:00 | | 2002-06-07 | 89,34 | 6.049.800 | 89,87 | 88,07 | 89,40 | 00:00:00 | | 2002-06-10 | 89,20 | 5.670.600 | 89,69 | 88,15 | 88,95 | 00:00:00 | | 2002-06-11 | 89,00 | 5.682.200 | 90,50 | 88,94 | 90,10 | 00:00:00 | | 2002-06-12 | 93,00 | 17.696.400 | 93,00 | 90,27 | 90,50 | 00:00:00 | | 2002-06-13 | 91,48 | 8.012.800 | 93,03 | 91,39 | 92,75 | 00:00:00 | | 2002-06-14 | 91,55 | 8.280.200 | 92,30 | 90,00 | 92,22 | 00:00:00 | | 2002-06-17 | 93,90 | 7.850.400 | 93,90 | 91,55 | 91,55 | 00:00:00 | | 2002-06-18 | 93,89 | 5.918.000 | 93,90 | 92,98 | 93,10 | 00:00:00 | | 2002-06-19 | 94,40 | 8.196.000 | 94,75 | 93,38 | 93,80 | 00:00:00 | | 2002-06-20 | 93,85 | 6.938.200 | 94,75 | 93,60 | 94,00 | 00:00:00 | | 2002-06-21 | 93,85 | 12.660.400 | 94,60 | 93,27 | 93,84 | 00:00:00 | | 2002-06-24 | 93,40 | 10.724.400 | 94,41 | 93,00 | 93,75 | 00:00:00 | | 2002-06-25 | 89,00 | 11.822.800 | 93,50 | 89,00 | 93,16 | 00:00:00 | | 2002-06-26 | 91,08 | 13.669.600 | 91,96 | 87,94 | 89,00 | 00:00:00 | | 2002-06-27 | 92,24 | 9.513.600 | 92,46 | 89,55 | 91,65 | 00:00:00 | | 2002-06-28 | 89,30 | 14.148.600 | 92,20 | 89,30 | 91,70 | 00:00:00 | | 2002-07-01 | 90,03 | 7.897.800 | 90,95 | 89,06 | 89,34 | 00:00:00 | | 2002-07-02 | 89,28 | 8.297.800 | 89,60 | 88,37 | 89,03 | 00:00:00 | | 2002-07-03 | 88,36 | 7.620.800 | 89,60 | 87,02 | 88,45 | 00:00:00 | | 2002-07-05 | 89,88 | 3.614.800 | 89,88 | 87,51 | 88,16 | 00:00:00 | | 2002-07-08 | 90,35 | 5.651.600 | 90,48 | 89,01 | 89,88 | 00:00:00 | | 2002-07-09 | 87,90 | 7.021.400 | 90,49 | 86,65 | 90,10 | 00:00:00 | | 2002-07-10 | 87,95 | 9.880.600 | 88,89 | 87,35 | 87,90 | 00:00:00 | | 2002-07-11 | 85,95 | 12.660.800 | 87,65 | 85,12 | 87,10 | 00:00:00 | | 2002-07-12 | 83,63 | 13.833.800 | 86,12 | 82,10 | 86,12 | 00:00:00 | | 2002-07-15 | 82,30 | 13.916.000 | 83,20 | 79,20 | 82,60 | 00:00:00 | | 2002-07-16 | 81,25 | 10.625.600 | 81,99 | 79,35 | 81,50 | 00:00:00 | | 2002-07-17 | 80,07 | 11.701.200 | 82,23 | 79,76 | 81,95 | 00:00:00 | | 2002-07-18 | 80,39 | 8.898.600 | 82,11 | 80,11 | 80,14 | 00:00:00 | | 2002-07-19 | 74,46 | 17.326.200 | 79,45 | 74,08 | 79,02 | 00:00:00 | | 2002-07-22 | 77,83 | 17.256.600 | 78,96 | 75,00 | 75,00 | 00:00:00 | | 2002-07-23 | 79,21 | 13.541.200 | 80,09 | 78,01 | 79,00 | 00:00:00 | | 2002-07-24 | 82,25 | 16.138.800 | 82,33 | 78,10 | 78,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
