U.S. markets close in 1 hour 35 minutes

Procter & Gamble Hygiene and Health Care Limited (500459.BO)

YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 2024------
24 jun 202416,296.2516,296.2516,022.1516,078.9516,078.95316
21 jun 202416,548.9016,553.8516,092.1016,238.8016,238.80292
20 jun 202416,498.4516,498.4516,159.0016,233.6516,233.65588
18 jun 202416,652.0016,999.9016,562.4016,626.3516,626.35314
17 jun 2024------
14 jun 202416,862.6016,940.0016,700.0016,801.3016,801.30242
13 jun 202416,879.6517,077.9016,698.0016,918.4516,918.45368
12 jun 202416,912.6516,958.0016,764.3516,839.4516,839.45200
11 jun 202417,097.9517,097.9516,709.0016,911.2516,911.25339
10 jun 202416,557.0517,168.9516,555.0016,891.8516,891.85920
07 jun 202416,361.0516,930.1516,361.0516,851.1016,851.10192
06 jun 202416,525.1516,700.0016,374.3016,560.9516,560.95276
05 jun 202416,010.1516,638.3016,008.3016,524.7016,524.70956
04 jun 202416,069.3516,270.9515,700.0016,208.2516,208.25206
03 jun 202416,332.9516,332.9515,800.0016,000.6516,000.65545
31 may 202415,705.7516,333.0015,680.1516,024.6516,024.65317
30 may 202415,786.7015,959.9515,737.9515,805.7015,805.7053
29 may 202415,764.0016,058.8515,615.0015,788.0015,788.001,125
28 may 202415,939.9015,939.9015,605.0015,756.4015,756.40295
24 may 202415,927.0515,965.7515,790.0015,835.3515,835.35238
23 may 202415,780.1016,061.2015,780.1015,914.9015,914.90153
22 may 202415,679.0516,261.4515,675.0016,069.3516,069.35708
21 may 202415,769.9515,789.2515,595.0515,679.6515,679.65103
20 may 2024------
17 may 202415,748.9015,803.1015,581.3515,650.0015,650.00122
16 may 202415,805.1515,840.9515,600.0015,659.9015,659.90202
15 may 202415,779.9015,827.9015,690.3515,785.9515,785.9577
14 may 202415,814.7515,917.2515,385.5515,785.1015,785.10417
13 may 202415,708.8015,814.7515,529.6015,718.8515,718.85200
10 may 202415,649.2515,829.9515,623.8015,678.7515,678.75147
09 may 202416,000.0516,000.0515,630.2515,680.3515,680.35109
08 may 202415,948.0516,035.9515,888.6515,942.5015,942.50132
07 may 202415,809.2016,400.0015,750.0015,857.0515,857.051,143
06 may 202416,195.9516,195.9515,736.0515,909.2015,909.20197
03 may 202416,042.0516,095.1515,812.0015,920.1015,920.10128
02 may 202416,059.0516,100.8015,874.0015,937.7515,937.75279
01 may 2024------
30 abr 202415,903.0516,400.0015,696.0516,080.3016,080.302,275
29 abr 202416,323.1016,323.1016,139.0016,190.6016,190.60736
26 abr 202416,125.0016,183.9016,053.1516,168.6016,168.60190
25 abr 202416,006.3516,165.8515,880.9516,121.2516,121.25282
24 abr 202416,000.0016,000.0015,865.0015,874.8015,874.80139
23 abr 202415,964.8515,972.1015,736.8015,902.0515,902.05189
22 abr 202416,244.9516,244.9515,899.0015,964.8515,964.85185
19 abr 202415,967.3015,970.0015,925.0015,944.8515,944.8577
18 abr 202415,701.6516,106.5015,701.6516,012.5516,012.55327
17 abr 2024------
16 abr 202415,866.0516,001.0015,744.5015,814.1515,814.15313
15 abr 202415,750.0515,955.9515,750.0515,866.0515,866.05522
12 abr 202416,075.9516,075.9515,876.9515,956.1015,956.10412
11 abr 2024------
10 abr 202416,338.8516,338.8515,864.3015,933.9515,933.95327
09 abr 202416,160.7516,263.2016,154.4016,166.9016,166.90224
08 abr 202416,387.4516,452.3516,192.9516,260.1016,260.10191
05 abr 202416,278.1516,387.4516,182.1516,355.7016,355.70338
04 abr 202416,395.7516,413.0016,135.4016,357.4516,357.45365
03 abr 202416,283.0516,427.5516,101.1516,377.2516,377.25279
02 abr 202416,300.0016,500.0515,970.7016,084.2016,084.20864
01 abr 202416,902.2016,966.0516,550.0016,599.0516,599.05415
28 mar 202416,479.0017,036.0016,450.4516,887.0016,887.00764
27 mar 202416,226.0516,799.9516,160.9016,500.0516,500.05908
26 mar 202416,600.4016,698.0016,200.0016,472.1016,472.10171
25 mar 2024------
22 mar 202416,599.9516,768.4516,459.1016,550.7516,550.75170
21 mar 202416,438.2516,461.7016,344.9516,399.4516,399.45112
20 mar 202416,648.5016,648.5016,201.3016,424.4016,424.40251
19 mar 202416,502.4516,502.4516,032.0016,471.3016,471.30340
18 mar 202416,121.3516,618.0015,725.9016,440.5516,440.55696
15 mar 2024------
14 mar 202415,306.1515,706.3515,306.1515,645.4515,645.45374
13 mar 202415,742.2515,742.3015,350.5015,536.1015,536.10229
12 mar 202415,728.6015,966.8015,587.2515,614.6515,614.65330
11 mar 202415,950.0016,020.9015,546.6015,993.4515,993.45352
08 mar 2024------
07 mar 202415,669.9515,747.0515,576.1015,653.6015,653.60382
06 mar 202415,800.0015,811.0515,630.1015,663.4515,663.45178
05 mar 202415,910.5516,000.6015,730.0015,849.2015,849.20205
04 mar 202415,557.1016,179.7515,557.1015,924.5515,924.55162
01 mar 202415,845.9516,196.0015,689.5015,941.7015,941.70176
29 feb 202415,749.9515,781.7515,626.2015,684.9515,684.95239
28 feb 202416,346.9516,346.9515,401.0015,722.0515,722.05579
27 feb 202416,401.6516,437.7516,139.4516,196.8516,196.85171
26 feb 202416,617.0516,617.0516,246.1516,347.5516,347.55264
23 feb 202416,606.6016,819.0016,606.6016,705.4516,705.45253
22 feb 202416,795.7016,811.0016,758.7016,805.0016,805.0029
21 feb 202416,688.9516,800.0016,567.6016,744.9516,744.9514,529
20 feb 202416,849.9016,849.9016,444.7516,563.2016,563.20154
16 feb 202416,549.9516,555.3016,350.0516,424.5016,424.50309
15 feb 202416,606.6516,699.9516,450.0016,488.4016,488.40330
14 feb 202416,400.0016,700.0016,343.8016,606.6516,606.65150
13 feb 202416,672.6016,672.6016,298.3516,382.7516,382.75165
12 feb 202416,512.8016,601.7516,311.3016,389.9516,389.95371
09 feb 202416,759.8516,760.0016,330.0016,541.0516,541.05274
09 feb 202460 Dividendo
08 feb 202416,714.1016,714.1016,556.8016,579.8516,519.85485
07 feb 202416,729.0016,850.0516,550.0016,735.4516,674.89282
06 feb 202416,725.0516,800.1516,620.0016,713.3516,652.87292
05 feb 202416,890.0016,982.5016,721.8016,727.8016,667.27457
02 feb 202417,129.3017,165.4516,826.3016,899.4516,838.29561
*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...