Procter & Gamble Hygiene and Health Care Limited (500459.BO)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 17,399.95 | 17,747.85 | 17,189.95 | 17,316.70 | 17,316.70 | 645 |
| 25 jul 2024 | 17,196.40 | 17,401.45 | 17,017.95 | 17,281.45 | 17,281.45 | 678 |
| 24 jul 2024 | 17,094.90 | 17,271.00 | 16,875.00 | 17,116.45 | 17,116.45 | 290 |
| 23 jul 2024 | 16,301.10 | 17,000.00 | 16,301.10 | 16,868.25 | 16,868.25 | 307 |
| 22 jul 2024 | 16,899.90 | 16,899.90 | 16,480.00 | 16,516.95 | 16,516.95 | 372 |
| 19 jul 2024 | 17,000.00 | 17,019.05 | 16,736.00 | 16,795.35 | 16,795.35 | 429 |
| 18 jul 2024 | 16,797.00 | 17,000.00 | 16,797.00 | 16,994.05 | 16,994.05 | 186 |
| 17 jul 2024 | - | - | - | - | - | - |
| 16 jul 2024 | 16,999.80 | 17,010.00 | 16,776.40 | 16,879.70 | 16,879.70 | 249 |
| 15 jul 2024 | 16,954.60 | 16,967.05 | 16,722.00 | 16,848.60 | 16,848.60 | 161 |
| 12 jul 2024 | 16,937.40 | 17,035.85 | 16,931.35 | 16,946.00 | 16,946.00 | 108 |
| 11 jul 2024 | 16,938.75 | 16,997.55 | 16,777.25 | 16,911.55 | 16,911.55 | 200 |
| 10 jul 2024 | 16,666.00 | 17,000.00 | 16,606.60 | 16,752.15 | 16,752.15 | 337 |
| 09 jul 2024 | 16,899.95 | 16,980.80 | 16,622.00 | 16,636.20 | 16,636.20 | 115 |
| 08 jul 2024 | 16,600.05 | 16,900.00 | 16,600.00 | 16,799.65 | 16,799.65 | 212 |
| 05 jul 2024 | 16,530.10 | 16,866.40 | 16,509.80 | 16,576.30 | 16,576.30 | 103 |
| 03 jul 2024 | 16,480.10 | 16,606.00 | 16,397.60 | 16,581.55 | 16,581.55 | 104 |
| 02 jul 2024 | 16,799.95 | 16,800.00 | 16,484.05 | 16,547.45 | 16,547.45 | 451 |
| 01 jul 2024 | 16,520.05 | 16,823.00 | 16,407.00 | 16,741.25 | 16,741.25 | 502 |
| 28 jun 2024 | 16,700.70 | 16,747.60 | 16,525.15 | 16,620.45 | 16,620.45 | 149 |
| 27 jun 2024 | 15,951.10 | 16,897.50 | 15,951.10 | 16,800.40 | 16,800.40 | 1,007 |
| 26 jun 2024 | 16,283.50 | 16,283.50 | 15,970.00 | 16,044.80 | 16,044.80 | 218 |
| 25 jun 2024 | 16,078.95 | 16,282.30 | 16,042.05 | 16,234.15 | 16,234.15 | 165 |
| 24 jun 2024 | 16,296.25 | 16,296.25 | 16,022.15 | 16,078.95 | 16,078.95 | 316 |
| 21 jun 2024 | 16,548.90 | 16,553.85 | 16,092.10 | 16,238.80 | 16,238.80 | 292 |
| 20 jun 2024 | 16,498.45 | 16,498.45 | 16,159.00 | 16,233.65 | 16,233.65 | 588 |
| 18 jun 2024 | 16,652.00 | 16,999.90 | 16,562.40 | 16,626.35 | 16,626.35 | 314 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 16,862.60 | 16,940.00 | 16,700.00 | 16,801.30 | 16,801.30 | 242 |
| 13 jun 2024 | 16,879.65 | 17,077.90 | 16,698.00 | 16,918.45 | 16,918.45 | 368 |
| 12 jun 2024 | 16,912.65 | 16,958.00 | 16,764.35 | 16,839.45 | 16,839.45 | 200 |
| 11 jun 2024 | 17,097.95 | 17,097.95 | 16,709.00 | 16,911.25 | 16,911.25 | 339 |
| 10 jun 2024 | 16,557.05 | 17,168.95 | 16,555.00 | 16,891.85 | 16,891.85 | 920 |
| 07 jun 2024 | 16,361.05 | 16,930.15 | 16,361.05 | 16,851.10 | 16,851.10 | 192 |
| 06 jun 2024 | 16,525.15 | 16,700.00 | 16,374.30 | 16,560.95 | 16,560.95 | 276 |
| 05 jun 2024 | 16,010.15 | 16,638.30 | 16,008.30 | 16,524.70 | 16,524.70 | 956 |
| 04 jun 2024 | 16,069.35 | 16,270.95 | 15,700.00 | 16,208.25 | 16,208.25 | 206 |
| 03 jun 2024 | 16,332.95 | 16,332.95 | 15,800.00 | 16,000.65 | 16,000.65 | 545 |
| 31 may 2024 | 15,705.75 | 16,333.00 | 15,680.15 | 16,024.65 | 16,024.65 | 317 |
| 30 may 2024 | 15,786.70 | 15,959.95 | 15,737.95 | 15,805.70 | 15,805.70 | 53 |
| 29 may 2024 | 15,764.00 | 16,058.85 | 15,615.00 | 15,788.00 | 15,788.00 | 1,125 |
| 28 may 2024 | 15,939.90 | 15,939.90 | 15,605.00 | 15,756.40 | 15,756.40 | 295 |
| 24 may 2024 | 15,927.05 | 15,965.75 | 15,790.00 | 15,835.35 | 15,835.35 | 238 |
| 23 may 2024 | 15,780.10 | 16,061.20 | 15,780.10 | 15,914.90 | 15,914.90 | 153 |
| 22 may 2024 | 15,679.05 | 16,261.45 | 15,675.00 | 16,069.35 | 16,069.35 | 708 |
| 21 may 2024 | 15,769.95 | 15,789.25 | 15,595.05 | 15,679.65 | 15,679.65 | 103 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 15,748.90 | 15,803.10 | 15,581.35 | 15,650.00 | 15,650.00 | 122 |
| 16 may 2024 | 15,805.15 | 15,840.95 | 15,600.00 | 15,659.90 | 15,659.90 | 202 |
| 15 may 2024 | 15,779.90 | 15,827.90 | 15,690.35 | 15,785.95 | 15,785.95 | 77 |
| 14 may 2024 | 15,814.75 | 15,917.25 | 15,385.55 | 15,785.10 | 15,785.10 | 417 |
| 13 may 2024 | 15,708.80 | 15,814.75 | 15,529.60 | 15,718.85 | 15,718.85 | 200 |
| 10 may 2024 | 15,649.25 | 15,829.95 | 15,623.80 | 15,678.75 | 15,678.75 | 147 |
| 09 may 2024 | 16,000.05 | 16,000.05 | 15,630.25 | 15,680.35 | 15,680.35 | 109 |
| 08 may 2024 | 15,948.05 | 16,035.95 | 15,888.65 | 15,942.50 | 15,942.50 | 132 |
| 07 may 2024 | 15,809.20 | 16,400.00 | 15,750.00 | 15,857.05 | 15,857.05 | 1,143 |
| 06 may 2024 | 16,195.95 | 16,195.95 | 15,736.05 | 15,909.20 | 15,909.20 | 197 |
| 03 may 2024 | 16,042.05 | 16,095.15 | 15,812.00 | 15,920.10 | 15,920.10 | 128 |
| 02 may 2024 | 16,059.05 | 16,100.80 | 15,874.00 | 15,937.75 | 15,937.75 | 279 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 15,903.05 | 16,400.00 | 15,696.05 | 16,080.30 | 16,080.30 | 2,275 |
| 29 abr 2024 | 16,323.10 | 16,323.10 | 16,139.00 | 16,190.60 | 16,190.60 | 736 |
| 26 abr 2024 | 16,125.00 | 16,183.90 | 16,053.15 | 16,168.60 | 16,168.60 | 190 |
| 25 abr 2024 | 16,006.35 | 16,165.85 | 15,880.95 | 16,121.25 | 16,121.25 | 282 |
| 24 abr 2024 | 16,000.00 | 16,000.00 | 15,865.00 | 15,874.80 | 15,874.80 | 139 |
| 23 abr 2024 | 15,964.85 | 15,972.10 | 15,736.80 | 15,902.05 | 15,902.05 | 189 |
| 22 abr 2024 | 16,244.95 | 16,244.95 | 15,899.00 | 15,964.85 | 15,964.85 | 185 |
| 19 abr 2024 | 15,967.30 | 15,970.00 | 15,925.00 | 15,944.85 | 15,944.85 | 77 |
| 18 abr 2024 | 15,701.65 | 16,106.50 | 15,701.65 | 16,012.55 | 16,012.55 | 327 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 15,866.05 | 16,001.00 | 15,744.50 | 15,814.15 | 15,814.15 | 313 |
| 15 abr 2024 | 15,750.05 | 15,955.95 | 15,750.05 | 15,866.05 | 15,866.05 | 522 |
| 12 abr 2024 | 16,075.95 | 16,075.95 | 15,876.95 | 15,956.10 | 15,956.10 | 412 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 16,338.85 | 16,338.85 | 15,864.30 | 15,933.95 | 15,933.95 | 327 |
| 09 abr 2024 | 16,160.75 | 16,263.20 | 16,154.40 | 16,166.90 | 16,166.90 | 224 |
| 08 abr 2024 | 16,387.45 | 16,452.35 | 16,192.95 | 16,260.10 | 16,260.10 | 191 |
| 05 abr 2024 | 16,278.15 | 16,387.45 | 16,182.15 | 16,355.70 | 16,355.70 | 338 |
| 04 abr 2024 | 16,395.75 | 16,413.00 | 16,135.40 | 16,357.45 | 16,357.45 | 365 |
| 03 abr 2024 | 16,283.05 | 16,427.55 | 16,101.15 | 16,377.25 | 16,377.25 | 279 |
| 02 abr 2024 | 16,300.00 | 16,500.05 | 15,970.70 | 16,084.20 | 16,084.20 | 864 |
| 01 abr 2024 | 16,902.20 | 16,966.05 | 16,550.00 | 16,599.05 | 16,599.05 | 415 |
| 28 mar 2024 | 16,479.00 | 17,036.00 | 16,450.45 | 16,887.00 | 16,887.00 | 764 |
| 27 mar 2024 | 16,226.05 | 16,799.95 | 16,160.90 | 16,500.05 | 16,500.05 | 908 |
| 26 mar 2024 | 16,600.40 | 16,698.00 | 16,200.00 | 16,472.10 | 16,472.10 | 171 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 16,599.95 | 16,768.45 | 16,459.10 | 16,550.75 | 16,550.75 | 170 |
| 21 mar 2024 | 16,438.25 | 16,461.70 | 16,344.95 | 16,399.45 | 16,399.45 | 112 |
| 20 mar 2024 | 16,648.50 | 16,648.50 | 16,201.30 | 16,424.40 | 16,424.40 | 251 |
| 19 mar 2024 | 16,502.45 | 16,502.45 | 16,032.00 | 16,471.30 | 16,471.30 | 340 |
| 18 mar 2024 | 16,121.35 | 16,618.00 | 15,725.90 | 16,440.55 | 16,440.55 | 696 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,306.15 | 15,706.35 | 15,306.15 | 15,645.45 | 15,645.45 | 374 |
| 13 mar 2024 | 15,742.25 | 15,742.30 | 15,350.50 | 15,536.10 | 15,536.10 | 229 |
| 12 mar 2024 | 15,728.60 | 15,966.80 | 15,587.25 | 15,614.65 | 15,614.65 | 330 |
| 11 mar 2024 | 15,950.00 | 16,020.90 | 15,546.60 | 15,993.45 | 15,993.45 | 352 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 15,669.95 | 15,747.05 | 15,576.10 | 15,653.60 | 15,653.60 | 382 |
| 06 mar 2024 | 15,800.00 | 15,811.05 | 15,630.10 | 15,663.45 | 15,663.45 | 178 |
| 05 mar 2024 | 15,910.55 | 16,000.60 | 15,730.00 | 15,849.20 | 15,849.20 | 205 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.