Yahoo

Correo

U.S. markets open in 3 hours 38 minutes

F S&P 500
5,116.75
+34.50(+0.68%)
F Dow Jones
38,338.00
+50.00(+0.13%)
F Nasdaq
17,732.00
+164.50(+0.94%)
E-mini Russell 2000 Index Futur
1,991.80
-1.40(-0.07%)
Petróleo
83.90
+0.33(+0.39%)
Oro
2,360.50
+18.00(+0.77%)

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

YHD - YHD Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

(-)

Al cierre: 06:07PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en Descargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
04 mar 2024	15,557.10	16,179.75	15,557.10	15,924.55	15,924.55	162
01 mar 2024	15,845.95	16,196.00	15,689.50	15,941.70	15,941.70	176
29 feb 2024	15,749.95	15,781.75	15,626.20	15,684.95	15,684.95	239
28 feb 2024	16,346.95	16,346.95	15,401.00	15,722.05	15,722.05	579
27 feb 2024	16,401.65	16,437.75	16,139.45	16,196.85	16,196.85	171
26 feb 2024	16,617.05	16,617.05	16,246.15	16,347.55	16,347.55	264
23 feb 2024	16,606.60	16,819.00	16,606.60	16,705.45	16,705.45	253
22 feb 2024	16,795.70	16,811.00	16,758.70	16,805.00	16,805.00	29
21 feb 2024	16,688.95	16,800.00	16,567.60	16,744.95	16,744.95	14,529
20 feb 2024	16,849.90	16,849.90	16,444.75	16,563.20	16,563.20	154
16 feb 2024	16,549.95	16,555.30	16,350.05	16,424.50	16,424.50	309
15 feb 2024	16,606.65	16,699.95	16,450.00	16,488.40	16,488.40	330
14 feb 2024	16,400.00	16,700.00	16,343.80	16,606.65	16,606.65	150
13 feb 2024	16,672.60	16,672.60	16,298.35	16,382.75	16,382.75	165
12 feb 2024	16,512.80	16,601.75	16,311.30	16,389.95	16,389.95	371
09 feb 2024	16,759.85	16,760.00	16,330.00	16,541.05	16,541.05	274
09 feb 2024	60 Dividendo
08 feb 2024	16,714.10	16,714.10	16,556.80	16,579.85	16,519.85	485
07 feb 2024	16,729.00	16,850.05	16,550.00	16,735.45	16,674.89	282
06 feb 2024	16,725.05	16,800.15	16,620.00	16,713.35	16,652.87	292
05 feb 2024	16,890.00	16,982.50	16,721.80	16,727.80	16,667.27	457
02 feb 2024	17,129.30	17,165.45	16,826.30	16,899.45	16,838.29	561
01 feb 2024	17,235.05	17,247.20	17,005.95	17,033.40	16,971.76	266
31 ene 2024	17,265.60	17,265.60	17,074.00	17,135.05	17,073.04	470
30 ene 2024	17,141.20	17,203.60	17,087.05	17,165.60	17,103.48	251
29 ene 2024	17,248.85	17,318.15	17,061.10	17,211.20	17,148.91	226
26 ene 2024	17,061.10	17,061.10	17,061.10	17,061.10	16,999.36	-
25 ene 2024	17,250.30	17,250.30	17,050.00	17,061.10	16,999.36	136
24 ene 2024	17,050.00	17,291.60	17,050.00	17,267.50	17,205.01	84
23 ene 2024	17,297.05	17,339.10	17,000.00	17,038.15	16,976.49	312
22 ene 2024	17,278.10	17,278.10	17,278.10	17,278.10	17,215.57	-
19 ene 2024	17,260.20	17,399.95	17,200.00	17,278.10	17,215.57	81
18 ene 2024	17,173.85	17,321.70	17,073.60	17,268.65	17,206.16	141
17 ene 2024	17,100.05	17,300.00	17,100.05	17,200.25	17,138.01	150
16 ene 2024	17,300.00	17,413.10	17,140.00	17,187.20	17,125.00	148
12 ene 2024	17,119.90	17,250.00	17,000.05	17,185.15	17,122.96	271
11 ene 2024	17,000.10	17,200.00	17,000.10	17,184.70	17,122.51	56
10 ene 2024	17,139.25	17,250.00	17,020.00	17,107.45	17,045.54	105
09 ene 2024	17,200.00	17,269.60	17,050.00	17,154.45	17,092.37	349
08 ene 2024	17,300.00	17,300.00	17,181.30	17,212.00	17,149.71	110
05 ene 2024	17,216.25	17,349.85	17,011.05	17,220.30	17,157.98	301
04 ene 2024	17,350.10	17,350.10	17,016.40	17,111.65	17,049.73	379
03 ene 2024	17,251.35	17,368.70	16,984.35	17,083.95	17,022.13	331
02 ene 2024	17,577.85	17,577.85	17,154.25	17,347.10	17,284.32	377
29 dic 2023	17,248.30	17,575.00	17,174.60	17,351.50	17,288.71	800
28 dic 2023	17,610.85	17,611.00	17,098.00	17,135.10	17,073.09	693
27 dic 2023	17,210.80	17,540.95	17,181.30	17,488.90	17,425.61	218
26 dic 2023	16,997.15	17,470.00	16,926.10	17,145.20	17,083.15	498
22 dic 2023	16,910.05	17,103.10	16,910.00	17,017.65	16,956.07	232
21 dic 2023	17,030.05	17,136.60	16,700.00	16,910.00	16,848.80	393
20 dic 2023	17,297.20	17,456.05	16,950.00	17,029.00	16,967.38	642
19 dic 2023	17,420.00	17,428.00	17,297.00	17,334.05	17,271.32	158
18 dic 2023	17,480.00	17,526.35	17,282.70	17,424.50	17,361.44	224
15 dic 2023	17,399.90	17,512.00	16,809.45	17,452.25	17,389.09	604
14 dic 2023	17,200.00	17,390.00	17,125.10	17,166.10	17,103.98	308
13 dic 2023	17,052.60	17,190.00	17,047.85	17,165.90	17,103.78	140
12 dic 2023	17,240.90	17,249.85	16,970.00	17,005.80	16,944.26	440
11 dic 2023	17,299.10	17,427.15	17,140.00	17,193.75	17,131.53	263
08 dic 2023	17,513.45	17,524.80	17,110.95	17,199.90	17,137.66	129
07 dic 2023	17,275.50	17,498.80	17,275.50	17,447.65	17,384.51	106
06 dic 2023	17,382.90	17,500.20	17,280.00	17,412.00	17,348.99	396
05 dic 2023	17,505.00	17,649.95	17,254.70	17,444.20	17,381.07	268
04 dic 2023	17,547.95	17,625.00	17,332.10	17,491.85	17,428.55	659
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...

F S&P 5005,116.75+34.50(+0.68%)

F Dow Jones38,338.00+50.00(+0.13%)

F Nasdaq17,732.00+164.50(+0.94%)

E-mini Russell 2000 Index Futur1,991.80-1.40(-0.07%)

Petróleo83.90+0.33(+0.39%)

Oro2,360.50+18.00(+0.77%)

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

F S&P 500
5,116.75
+34.50(+0.68%)

F Dow Jones
38,338.00
+50.00(+0.13%)

F Nasdaq
17,732.00
+164.50(+0.94%)

E-mini Russell 2000 Index Futur
1,991.80
-1.40(-0.07%)

Petróleo
83.90
+0.33(+0.39%)

Oro
2,360.50
+18.00(+0.77%)