PG - The Procter & Gamble Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may. 201874,0874,3573,5973,7773,776.508.915
23 may. 201874,0274,3073,7274,1874,186.334.100
22 may. 201874,4674,9473,8374,0374,037.744.200
21 may. 201873,7574,2573,4274,0674,066.428.400
18 may. 201873,9874,0773,1173,4573,457.042.700
17 may. 201873,5274,0073,4073,9673,968.053.600
16 may. 201872,9873,9372,9673,5373,538.325.000
15 may. 201873,3173,4172,6072,9572,9511.502.800
14 may. 201873,7873,7873,0973,2873,288.646.900
11 may. 201873,6374,1073,0573,3773,377.586.200
10 may. 201872,9473,3472,6973,1573,157.618.500
09 may. 201871,7772,5571,7472,3772,377.528.400
08 may. 201872,0572,1271,1171,4471,448.084.100
07 may. 201872,6773,2271,8971,9871,986.633.600
04 may. 201871,3872,6271,3472,4372,438.107.400
03 may. 201870,8171,7270,7471,3671,369.386.500
02 may. 201871,9472,0170,7370,9470,9410.830.900
01 may. 201872,0572,3371,6671,9671,968.103.800
30 abr. 201872,9172,9272,1672,3472,3413.076.500
27 abr. 201872,5373,0872,2172,8172,818.144.800
26 abr. 201872,5773,0172,3772,7572,7511.204.300
25 abr. 201872,4172,7571,9572,3072,3014.208.800
24 abr. 201873,0673,3372,1572,5072,5016.551.700
23 abr. 201873,5973,9872,7673,0073,0013.653.400
20 abr. 201874,0474,9273,7473,8073,8014.085.000
19 abr. 201875,3975,7274,2074,9574,9516.955.600
19 abr. 20180.7172 Dividendo
18 abr. 201878,5878,6878,0278,2077,487.349.400
17 abr. 201878,9378,9478,1078,4377,716.492.400
16 abr. 201878,5678,8678,0478,6177,895.962.200
13 abr. 201878,0678,4477,7278,3777,656.198.500
12 abr. 201878,6478,7077,7977,7977,088.282.300
11 abr. 201878,1978,6978,0478,2777,557.143.500
10 abr. 201878,7178,8477,9478,3777,656.779.000
09 abr. 201878,8078,8577,5778,1677,449.031.200
06 abr. 201878,3779,3677,9078,4377,718.300.800
05 abr. 201879,0979,3278,5178,8078,087.864.700
04 abr. 201877,8279,5277,5979,0578,339.030.800
03 abr. 201877,5678,8077,1878,4677,7411.933.100
02 abr. 201879,2679,3777,0677,4076,6912.017.200
29 mar. 201879,4380,4979,1879,2878,5510.036.400
28 mar. 201877,9579,1477,9578,8478,1212.857.800
27 mar. 201876,5378,4476,3077,7977,0811.288.200
26 mar. 201876,5776,8776,0276,4175,7112.937.000
23 mar. 201876,7977,1875,8175,9175,2111.728.300
22 mar. 201876,8377,5276,3776,4175,7110.481.600
21 mar. 201878,0578,2476,8877,0476,339.822.800
20 mar. 201878,7479,1077,9678,3177,598.465.500
19 mar. 201878,9779,5778,2778,6677,948.368.200
16 mar. 201878,9379,3978,8478,9778,2517.715.400
15 mar. 201879,0979,1478,5478,6777,956.996.900
14 mar. 201879,6979,8478,8679,0078,288.898.100
13 mar. 201880,0080,1979,3679,7278,999.620.200
12 mar. 201880,2380,6279,7679,8679,137.182.000
09 mar. 201880,1880,7579,9080,2979,557.662.200
08 mar. 201879,1779,9979,0279,9779,247.951.700
07 mar. 201879,5379,6478,9079,1678,439.089.500
06 mar. 201880,4180,4279,3780,0279,299.085.300
05 mar. 201879,2880,3979,1580,2979,558.177.000
02 mar. 201878,4879,6678,4279,5078,779.317.700
01 mar. 201878,4079,2877,9078,7077,9813.504.200
28 feb. 201880,6880,7978,5078,5277,8016.862.000
27 feb. 201881,8982,0080,5180,5479,808.919.600
26 feb. 201881,4581,6981,0581,6380,889.422.200
23 feb. 201881,0181,1280,4881,0580,3110.321.800
22 feb. 201880,4781,2880,1780,8480,1010.277.700
21 feb. 201881,3181,8180,1980,2479,509.134.500
20 feb. 201882,1982,2281,0781,3480,597.087.700
16 feb. 201882,2183,2582,1382,6081,8410.371.700
15 feb. 201880,9782,4180,5082,4181,658.910.700
14 feb. 201881,0681,2680,2780,6879,949.412.000
13 feb. 201881,1581,8380,9181,5080,759.278.700
12 feb. 201880,6181,6780,5881,3380,5810.769.000
09 feb. 201880,9881,0378,5979,9279,1918.838.800
08 feb. 201882,0382,2280,1580,2279,4814.596.100
07 feb. 201882,3083,3981,8281,8481,0911.851.800
06 feb. 201880,5382,4580,1282,3881,6219.955.500
05 feb. 201883,9984,3780,1081,0680,3217.462.200
02 feb. 201885,5685,6184,2184,2583,4812.846.300
01 feb. 201886,1586,5085,5685,8585,068.606.300
31 ene. 201886,8187,4186,0886,3485,5511.798.100
30 ene. 201886,8287,4486,6386,9586,159.662.900
29 ene. 201887,6987,7486,6986,8686,0611.685.800
26 ene. 201888,1788,1787,2387,7386,9311.503.100
25 ene. 201888,6889,0588,0188,3487,5311.264.400
24 ene. 201889,0689,1687,7088,3187,5015.141.900
23 ene. 201889,8290,2188,6089,0588,2318.756.300
22 ene. 201890,8891,9290,7791,8991,058.658.000
19 ene. 201890,2891,2690,2491,0790,239.364.000
18 ene. 201890,2490,6589,6790,1889,357.699.800
18 ene. 20180.6896 Dividendo
17 ene. 201890,5691,7390,4391,2089,688.345.500
16 ene. 201890,1490,7789,6490,2288,729.465.300
12 ene. 201890,0590,3489,3589,6188,128.111.000
11 ene. 201890,4090,5289,9290,1588,655.469.700
10 ene. 201890,9190,9190,0190,4788,966.564.700
09 ene. 201891,4791,6591,0191,0589,536.630.100
08 ene. 201890,9391,7790,9391,7290,194.860.700
05 ene. 201891,2791,3090,5791,2489,725.949.700
04 ene. 201890,8391,7790,6191,1889,666.322.500
*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