|
 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 | | 2002-07-24 | 82,25 | 16.138.800 | 82,33 | 78,10 | 78,10 | 00:00:00 | | 2002-07-25 | 85,02 | 13.096.600 | 85,02 | 81,07 | 82,25 | 00:00:00 | | 2002-07-26 | 84,20 | 9.104.400 | 84,69 | 83,25 | 84,30 | 00:00:00 | | 2002-07-29 | 87,22 | 9.827.800 | 87,22 | 84,46 | 84,62 | 00:00:00 | | 2002-07-30 | 87,28 | 8.643.800 | 87,55 | 85,77 | 86,40 | 00:00:00 | | 2002-07-31 | 88,99 | 10.154.400 | 89,00 | 86,75 | 87,60 | 00:00:00 | | 2002-08-01 | 87,87 | 10.268.600 | 89,80 | 87,26 | 88,74 | 00:00:00 | | 2002-08-02 | 89,84 | 14.511.400 | 89,90 | 87,82 | 87,87 | 00:00:00 | | 2002-08-05 | 88,00 | 15.921.000 | 89,41 | 87,20 | 89,40 | 00:00:00 | | 2002-08-06 | 87,72 | 13.051.400 | 89,35 | 87,12 | 88,70 | 00:00:00 | | 2002-08-07 | 88,93 | 10.906.800 | 89,10 | 86,50 | 88,19 | 00:00:00 | | 2002-08-08 | 90,85 | 9.901.200 | 90,94 | 88,34 | 88,94 | 00:00:00 | | 2002-08-09 | 91,14 | 8.595.000 | 91,49 | 89,50 | 89,65 | 00:00:00 | | 2002-08-12 | 90,85 | 6.203.800 | 91,43 | 89,95 | 90,00 | 00:00:00 | | 2002-08-13 | 90,06 | 9.148.800 | 91,69 | 89,70 | 89,95 | 00:00:00 | | 2002-08-14 | 92,89 | 8.927.000 | 92,89 | 89,34 | 90,06 | 00:00:00 | | 2002-08-15 | 91,32 | 9.005.600 | 92,90 | 90,69 | 92,05 | 00:00:00 | | 2002-08-16 | 90,99 | 9.640.600 | 90,99 | 89,06 | 90,00 | 00:00:00 | | 2002-08-19 | 91,25 | 7.625.600 | 91,52 | 90,04 | 90,60 | 00:00:00 | | 2002-08-20 | 90,21 | 6.751.200 | 90,90 | 90,01 | 90,35 | 00:00:00 | | 2002-08-21 | 90,89 | 6.034.600 | 91,00 | 89,79 | 90,25 | 00:00:00 | | 2002-08-22 | 90,76 | 5.848.600 | 91,09 | 89,75 | 90,18 | 00:00:00 | | 2002-08-23 | 90,25 | 5.072.400 | 90,95 | 89,93 | 90,20 | 00:00:00 | | 2002-08-26 | 90,40 | 6.471.200 | 90,50 | 89,15 | 90,25 | 00:00:00 | | 2002-08-27 | 90,41 | 6.815.800 | 90,91 | 89,26 | 90,25 | 00:00:00 | | 2002-08-28 | 89,73 | 5.291.000 | 90,50 | 87,00 | 87,00 | 00:00:00 | | 2002-08-29 | 87,87 | 7.959.600 | 89,40 | 87,70 | 89,10 | 00:00:00 | | 2002-08-30 | 88,65 | 6.123.200 | 89,68 | 87,50 | 87,87 | 00:00:00 | | 2002-09-03 | 86,54 | 8.145.400 | 88,66 | 86,36 | 88,66 | 00:00:00 | | 2002-09-04 | 88,56 | 9.562.800 | 88,88 | 86,52 | 87,00 | 00:00:00 | | 2002-09-05 | 89,85 | 11.535.600 | 90,59 | 88,20 | 88,54 | 00:00:00 | | 2002-09-06 | 89,95 | 7.114.800 | 90,96 | 89,19 | 90,95 | 00:00:00 | | 2002-09-09 | 90,85 | 5.483.400 | 90,85 | 89,00 | 89,25 | 00:00:00 | | 2002-09-10 | 91,50 | 6.184.000 | 91,82 | 90,10 | 90,99 | 00:00:00 | | 2002-09-11 | 91,88 | 4.901.400 | 92,00 | 90,85 | 91,70 | 00:00:00 | | 2002-09-12 | 91,20 | 5.728.800 | 91,31 | 90,30 | 91,05 | 00:00:00 | | 2002-09-13 | 92,00 | 6.131.600 | 92,00 | 90,64 | 91,00 | 00:00:00 | | 2002-09-16 | 93,00 | 7.262.400 | 93,00 | 91,86 | 92,00 | 00:00:00 | | 2002-09-17 | 92,06 | 8.247.400 | 93,50 | 91,79 | 93,04 | 00:00:00 | | 2002-09-18 | 92,10 | 6.831.200 | 92,88 | 90,65 | 91,32 | 00:00:00 | | 2002-09-19 | 91,12 | 6.969.800 | 92,52 | 91,10 | 91,50 | 00:00:00 | | 2002-09-20 | 91,09 | 12.632.600 | 91,46 | 90,25 | 91,12 | 00:00:00 | | 2002-09-23 | 90,74 | 7.053.400 | 91,00 | 89,50 | 90,02 | 00:00:00 | | 2002-09-24 | 88,04 | 10.283.800 | 90,30 | 88,00 | 90,15 | 00:00:00 | | 2002-09-25 | 89,10 | 8.549.400 | 90,00 | 87,99 | 88,40 | 00:00:00 | | 2002-09-26 | 90,75 | 8.236.600 | 90,79 | 89,15 | 89,95 | 00:00:00 | | 2002-09-27 | 88,13 | 8.799.200 | 91,10 | 87,99 | 90,78 | 00:00:00 | | 2002-09-30 | 89,38 | 13.563.800 | 89,79 | 87,20 | 88,38 | 00:00:00 | | 2002-10-01 | 91,17 | 10.400.200 | 91,17 | 88,50 | 89,50 | 00:00:00 | | 2002-10-02 | 90,56 | 7.163.400 | 91,24 | 90,01 | 90,45 | 00:00:00 | | 2002-10-03 | 89,81 | 10.339.800 | 92,35 | 89,50 | 90,56 | 00:00:00 | | 2002-10-04 | 88,52 | 10.434.800 | 90,13 | 87,37 | 90,00 | 00:00:00 | | 2002-10-07 | 88,93 | 10.585.600 | 90,79 | 88,45 | 88,52 | 00:00:00 | | 2002-10-08 | 89,30 | 9.735.000 | 90,83 | 89,06 | 89,44 | 00:00:00 | | 2002-10-09 | 88,19 | 10.451.200 | 89,99 | 87,91 | 89,30 | 00:00:00 | | 2002-10-10 | 88,99 | 9.407.400 | 89,66 | 87,50 | 88,53 | 00:00:00 | | 2002-10-11 | 90,24 | 9.663.000 | 90,44 | 88,54 | 89,40 | 00:00:00 | | 2002-10-14 | 91,29 | 6.394.800 | 91,29 | 89,73 | 90,00 | 00:00:00 | | 2002-10-15 | 90,42 | 14.296.000 | 92,15 | 89,20 | 92,00 | 00:00:00 | | 2002-10-16 | 90,50 | 7.180.400 | 90,97 | 89,76 | 90,02 | 00:00:00 | | 2002-10-17 | 90,34 | 7.679.400 | 91,10 | 89,79 | 90,90 | 00:00:00 | | 2002-10-18 | 91,75 | 6.858.200 | 91,75 | 89,84 | 90,00 | 00:00:00 | | 2002-10-21 | 92,19 | 6.789.400 | 92,19 | 90,12 | 90,95 | 00:00:00 | | 2002-10-22 | 90,34 | 9.511.600 | 91,75 | 89,51 | 91,48 | 00:00:00 | | 2002-10-23 | 91,00 | 8.361.200 | 91,00 | 89,16 | 90,45 | 00:00:00 | | 2002-10-24 | 88,80 | 7.069.600 | 91,25 | 88,50 | 91,25 | 00:00:00 | | 2002-10-25 | 88,70 | 6.948.000 | 89,18 | 87,53 | 88,60 | 00:00:00 | | 2002-10-28 | 85,75 | 14.637.800 | 88,72 | 84,75 | 88,70 | 00:00:00 | | 2002-10-29 | 89,01 | 16.135.800 | 89,22 | 87,06 | 88,04 | 00:00:00 | | 2002-10-30 | 88,94 | 8.873.600 | 89,89 | 88,02 | 89,00 | 00:00:00 | | 2002-10-31 | 88,45 | 8.156.400 | 89,45 | 87,46 | 88,94 | 00:00:00 | | 2002-11-01 | 87,99 | 8.604.000 | 88,22 | 86,70 | 87,80 | 00:00:00 | | 2002-11-04 | 86,50 | 9.340.000 | 88,02 | 86,25 | 88,00 | 00:00:00 | | 2002-11-05 | 88,74 | 7.629.200 | 88,97 | 86,35 | 86,45 | 00:00:00 | | 2002-11-06 | 87,86 | 8.212.400 | 88,75 | 86,97 | 88,71 | 00:00:00 | | 2002-11-07 | 88,01 | 6.242.200 | 88,46 | 87,02 | 87,75 | 00:00:00 | | 2002-11-08 | 87,69 | 6.014.200 | 89,06 | 87,17 | 88,50 | 00:00:00 | | 2002-11-11 | 86,25 | 5.642.600 | 87,70 | 86,14 | 86,60 | 00:00:00 | | 2002-11-12 | 85,41 | 7.248.000 | 87,25 | 85,14 | 86,48 | 00:00:00 | | 2002-11-13 | 85,80 | 7.543.000 | 87,18 | 85,37 | 85,88 | 00:00:00 | | 2002-11-14 | 86,48 | 7.478.000 | 86,66 | 85,13 | 86,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
