Mercados españoles cerrados

The Procter & Gamble Company (PG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
155,33-0,51 (-0,33%)
Al cierre: 04:00PM EDT
155,32 -0,01 (-0,01%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024155,22155,97154,74155,33155,336.770.500
11 abr 2024157,55157,60155,77155,84155,848.209.800
10 abr 2024155,65157,58155,65157,24157,247.784.900
09 abr 2024156,27156,75155,70156,66156,664.613.800
08 abr 2024155,97156,70155,63156,04156,045.476.800
05 abr 2024155,29157,06154,69156,10156,105.120.800
04 abr 2024156,88157,08155,41155,45155,456.801.700
03 abr 2024160,63160,88155,68156,15156,159.601.800
02 abr 2024159,64160,71159,64160,57160,576.771.200
01 abr 2024161,78162,07159,80160,58160,585.971.900
28 mar 2024162,82163,14161,70162,25162,257.191.500
27 mar 2024161,36162,74161,34162,61162,616.599.700
26 mar 2024160,36161,14160,14160,55160,555.842.700
25 mar 2024161,17161,66159,73160,19160,197.145.600
22 mar 2024162,20162,41161,47161,66161,666.393.200
21 mar 2024162,09162,46161,12161,86161,865.211.500
20 mar 2024162,01162,40161,47161,99161,994.870.300
19 mar 2024161,80162,17161,17161,83161,836.148.100
18 mar 2024161,48162,72161,00161,21161,216.086.300
15 mar 2024160,70161,50160,30161,38161,3810.956.900
14 mar 2024162,24162,62161,13161,50161,505.848.100
13 mar 2024162,38162,73161,33162,30162,305.410.500
12 mar 2024161,82162,52161,23161,93161,934.229.100
11 mar 2024161,34162,62160,82161,55161,555.170.900
08 mar 2024159,85161,25158,29160,35160,355.080.200
07 mar 2024159,95160,91159,47160,62160,624.783.900
06 mar 2024159,68159,99158,91159,57159,575.405.700
05 mar 2024159,46159,99158,78159,32159,324.481.600
04 mar 2024157,74159,76157,67159,56159,563.841.600
01 mar 2024158,05159,03157,61158,85158,854.819.800
29 feb 2024159,93160,11158,18158,94158,948.348.100
28 feb 2024159,07160,12158,64160,05160,053.802.900
27 feb 2024159,41159,80158,96159,30159,303.868.200
26 feb 2024161,03161,17160,07160,22160,224.531.900
23 feb 2024160,60161,74160,16161,03161,035.486.500
22 feb 2024159,46161,09158,63160,56160,566.619.500
21 feb 2024159,19160,40159,19160,40160,407.121.000
20 feb 2024158,70159,79158,13158,51158,516.622.100
16 feb 2024157,04158,45156,67157,51157,516.617.600
15 feb 2024156,30157,42156,15157,01157,016.249.200
14 feb 2024156,16156,16154,91155,63155,635.727.300
13 feb 2024157,75158,97155,48156,27156,276.046.800
12 feb 2024157,36157,61155,49157,11157,115.482.000
09 feb 2024158,26158,34156,96157,42157,425.978.000
08 feb 2024158,80159,10157,77158,64158,646.121.600
07 feb 2024159,10159,83158,74159,12159,127.209.300
06 feb 2024158,31159,07157,87158,96158,966.185.400
05 feb 2024158,17159,00157,56158,21158,216.931.900
02 feb 2024158,97159,60157,53158,09158,097.937.700
01 feb 2024156,77159,30156,62159,18159,187.601.100
31 ene 2024157,99158,50156,70157,14157,148.870.000
30 ene 2024156,34157,92155,82157,49157,497.794.700
29 ene 2024156,68157,33155,40156,16156,168.987.400
26 ene 2024155,81156,16155,34156,14156,148.356.600
25 ene 2024152,40155,66152,06155,62155,6210.352.500
24 ene 2024153,93154,23152,09152,12152,1211.592.700
23 ene 2024153,11156,40152,89153,98153,9819.101.600
22 ene 2024146,97148,21146,28147,86147,8611.084.100
19 ene 2024148,25148,62147,31147,57147,577.738.600
18 ene 2024148,23148,40146,92148,14148,146.526.200
18 ene 20240.941 Dividendo
17 ene 2024149,16150,60149,01149,94149,006.541.400
16 ene 2024150,15151,50148,88149,79148,858.120.100
12 ene 2024150,95151,30149,89150,60149,655.684.700
11 ene 2024150,05150,80149,29150,51149,576.659.400
10 ene 2024149,35150,00149,26149,94149,008.591.100
09 ene 2024148,57149,40148,05149,30148,369.786.800
08 ene 2024147,91148,92147,65148,69147,768.255.300
05 ene 2024148,72148,87146,55147,42146,495.294.200
04 ene 2024148,05149,27147,77148,65147,727.067.400
03 ene 2024148,34149,20147,18147,84146,917.697.500
02 ene 2024146,36149,41146,31148,74147,817.238.400
29 dic 2023146,00146,96145,73146,54145,625.300.900
28 dic 2023146,00146,01145,04145,73144,825.023.000
27 dic 2023145,65146,31145,36146,06145,144.569.400
26 dic 2023145,09146,17144,97145,94145,023.634.900
22 dic 2023144,50145,63144,29145,28144,374.412.800
21 dic 2023144,52144,79143,13144,26143,356.104.700
20 dic 2023145,57146,07143,84143,91143,017.663.800
19 dic 2023145,67146,34145,39146,17145,255.233.600
18 dic 2023144,17147,49144,15146,17145,258.421.800
15 dic 2023143,18144,25142,50143,96143,0614.549.700
14 dic 2023148,46148,55144,38144,66143,7510.565.200
13 dic 2023145,86148,65145,45148,58147,659.055.500
12 dic 2023145,86146,23145,08145,94145,026.069.200
11 dic 2023144,80145,87144,65145,82144,908.471.200
08 dic 2023145,92146,24144,52145,15144,246.384.000
07 dic 2023146,57147,10146,02146,50145,586.119.600
06 dic 2023147,01147,16145,64146,65145,737.610.000
05 dic 2023152,14152,61146,18146,76145,8411.895.800
04 dic 2023151,77152,53151,66152,06151,116.578.300
01 dic 2023153,33153,49152,23152,66151,705.684.600
30 nov 2023150,90153,63150,08153,52152,569.771.300
29 nov 2023152,29152,45150,99151,13150,185.342.700
28 nov 2023151,15152,77151,15152,29151,336.110.400
27 nov 2023151,52151,64150,74151,24150,296.021.300
24 nov 2023151,18151,74151,03151,38150,432.132.500
22 nov 2023150,10151,48150,10151,02150,074.372.700
21 nov 2023149,85150,01148,83149,61148,677.310.400
20 nov 2023150,21151,03149,66150,27149,336.856.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...