PG - The Procter & Gamble Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb. 201881,0181,1280,4881,0581,0510.052.300
22 feb. 201880,4781,2880,1780,8480,8410.277.700
21 feb. 201881,3181,8180,1980,2480,249.134.500
20 feb. 201882,1982,2281,0781,3481,347.087.700
16 feb. 201882,2183,2582,1382,6082,6010.371.700
15 feb. 201880,9782,4180,5082,4182,418.910.700
14 feb. 201881,0681,2680,2780,6880,689.412.000
13 feb. 201881,1581,8380,9181,5081,509.278.700
12 feb. 201880,6181,6780,5881,3381,3310.769.000
09 feb. 201880,9881,0378,5979,9279,9218.838.800
08 feb. 201882,0382,2280,1580,2280,2214.596.100
07 feb. 201882,3083,3981,8281,8481,8411.851.800
06 feb. 201880,5382,4580,1282,3882,3819.955.500
05 feb. 201883,9984,3780,1081,0681,0617.462.200
02 feb. 201885,5685,6184,2184,2584,2512.846.300
01 feb. 201886,1586,5085,5685,8585,858.606.300
31 ene. 201886,8187,4186,0886,3486,3411.798.100
30 ene. 201886,8287,4486,6386,9586,959.662.900
29 ene. 201887,6987,7486,6986,8686,8611.685.800
26 ene. 201888,1788,1787,2387,7387,7311.503.100
25 ene. 201888,6889,0588,0188,3488,3411.264.400
24 ene. 201889,0689,1687,7088,3188,3115.141.900
23 ene. 201889,8290,2188,6089,0589,0518.756.300
22 ene. 201890,8891,9290,7791,8991,898.658.000
19 ene. 201890,2891,2690,2491,0791,079.364.000
18 ene. 201890,2490,6589,6790,1890,187.699.800
18 ene. 20180.69 Dividendo
17 ene. 201890,5691,7390,4391,2090,518.345.500
16 ene. 201890,1490,7789,6490,2289,549.465.300
12 ene. 201890,0590,3489,3589,6188,938.111.000
11 ene. 201890,4090,5289,9290,1589,475.469.700
10 ene. 201890,9190,9190,0190,4789,796.564.700
09 ene. 201891,4791,6591,0191,0590,366.630.100
08 ene. 201890,9391,7790,9391,7291,034.860.700
05 ene. 201891,2791,3090,5791,2490,555.949.700
04 ene. 201890,8391,7790,6191,1890,496.322.500
03 ene. 201890,7391,0990,5290,5489,855.863.600
02 ene. 201891,9291,9390,5590,6589,967.558.900
29 dic. 201792,2492,4691,8891,8891,184.346.700
28 dic. 201792,3092,5491,9192,0791,373.005.400
27 dic. 201792,4992,7591,9392,1091,404.276.700
26 dic. 201792,3592,7792,1592,4891,783.431.900
22 dic. 201791,8892,4391,7292,1391,434.919.400
21 dic. 201791,6692,0891,5391,6790,984.860.400
20 dic. 201791,8091,9791,3591,5390,846.938.500
19 dic. 201792,0092,1391,5891,6890,995.644.400
18 dic. 201791,9893,1491,8191,8891,187.405.700
15 dic. 201791,5792,2791,4891,8991,1915.924.000
14 dic. 201790,9491,4390,9091,0090,315.853.500
13 dic. 201790,0291,4189,9790,8890,197.141.000
12 dic. 201790,4590,5189,8289,8589,176.558.900
11 dic. 201790,2390,3389,7590,2389,554.856.000
08 dic. 201790,0290,3789,5890,3789,695.883.400
07 dic. 201791,0591,0789,8990,1089,427.273.600
06 dic. 201791,3991,7891,0791,2590,566.737.400
05 dic. 201791,5291,8491,0791,4090,718.683.000
04 dic. 201791,7691,9189,8391,4190,729.003.700
01 dic. 201790,1890,5389,1290,3689,687.953.200
30 nov. 201789,3590,3789,2189,9989,319.789.900
29 nov. 201789,4089,8189,0389,3888,705.158.900
28 nov. 201789,4889,5288,9189,4088,724.841.300
27 nov. 201788,3389,1088,1588,9688,296.199.700
24 nov. 201788,5988,9688,4288,4587,782.196.700
22 nov. 201788,5088,9188,0688,3387,666.006.900
21 nov. 201788,1889,2188,0288,7288,056.196.400
20 nov. 201788,4388,5687,7188,2787,604.926.200
17 nov. 201788,9589,0988,0888,4387,765.941.800
16 nov. 201789,8489,9088,7789,2588,577.205.100
15 nov. 201788,7388,9488,0088,2387,566.688.100
14 nov. 201788,7489,0588,4788,8788,205.035.500
13 nov. 201788,6789,4188,6389,0088,336.873.500
10 nov. 201787,9988,3987,7888,1687,497.227.300
09 nov. 201787,3588,1787,3087,7887,125.280.000
08 nov. 201786,9987,6086,8087,5886,926.910.000
07 nov. 201786,0487,0085,4286,9886,326.875.100
06 nov. 201786,5586,6486,0386,0585,405.186.700
03 nov. 201786,7887,1686,4686,5885,925.106.500
02 nov. 201786,7887,0486,2386,5185,865.021.200
01 nov. 201786,3387,1486,1186,8986,234.884.100
31 oct. 201786,4986,5085,7286,3485,697.119.000
30 oct. 201786,9187,0886,1686,2785,625.387.100
27 oct. 201787,5387,5386,4587,0486,387.433.800
26 oct. 201787,1987,7787,1087,5086,846.233.800
25 oct. 201786,9087,1186,2886,8686,209.024.300
24 oct. 201787,3787,4286,7886,9886,3211.519.000
23 oct. 201788,6388,8686,8787,3086,6413.358.200
20 oct. 201789,7289,9687,5988,2587,5819.997.800
19 oct. 201791,7091,9991,1491,5990,908.585.000
19 oct. 20170.69 Dividendo
18 oct. 201792,7892,9592,0192,7791,387.399.700
17 oct. 201793,0493,0992,4092,8091,415.316.100
16 oct. 201792,9793,3792,7193,1491,754.159.100
13 oct. 201792,7093,5192,5993,0491,656.956.700
12 oct. 201791,4192,3191,3992,1590,775.984.900
11 oct. 201791,0991,7391,0791,4690,097.115.400
10 oct. 201792,3793,0489,8691,6290,2517.125.600
09 oct. 201792,4092,6291,9392,1290,745.149.000
06 oct. 201792,0092,3591,8892,3390,955.241.900
05 oct. 201792,4992,6591,9492,0390,656.912.800
04 oct. 201792,1292,8092,0292,4291,046.140.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines