U.S. markets closed

The Procter & Gamble Company (PG.MX)

Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
2,983.70+91.79 (+3.17%)
Al cierre: 12:06PM CST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20242,973.002,983.702,973.002,983.702,983.70645
04 jul 20242,891.912,891.912,891.912,891.912,891.91-
03 jul 20242,965.972,965.972,891.912,891.912,891.9122
02 jul 20242,991.002,992.452,979.402,992.452,992.45244
01 jul 20242,994.032,994.032,994.032,994.032,994.0355
28 jun 20243,032.533,032.533,019.603,021.613,021.612,170
27 jun 20243,077.003,077.003,040.003,040.003,040.00655
26 jun 20243,050.003,057.503,050.003,057.503,057.50100
25 jun 20243,032.623,032.623,014.413,014.883,014.88345
24 jun 20243,037.803,045.003,020.003,022.563,022.56350
21 jun 20243,045.003,051.323,045.003,051.313,051.31117
20 jun 20243,085.003,085.003,056.243,067.003,067.00359
19 jun 20243,098.003,098.003,098.003,098.003,098.00-
18 jun 20243,092.003,103.183,092.003,098.003,098.001,835
17 jun 20243,117.533,120.003,117.533,120.003,120.00398
14 jun 20243,083.133,083.133,077.003,080.003,080.0010,310
13 jun 20243,090.053,090.053,050.003,079.153,079.15652
12 jun 20243,126.303,149.993,083.133,100.003,100.00544
11 jun 20243,051.513,090.003,051.513,075.003,075.00202
10 jun 20243,090.003,090.003,062.973,062.973,062.97141
07 jun 20243,068.583,090.343,050.003,090.343,090.34239
06 jun 20242,920.632,998.832,920.632,998.832,998.83661
05 jun 20242,949.032,949.032,844.112,911.152,911.15466
04 jun 20242,979.192,987.062,979.192,987.062,987.0618
03 jun 20242,860.032,920.002,844.812,919.002,919.00688
31 may 20242,760.002,760.002,760.002,760.002,760.00-
30 may 20242,726.262,760.002,726.262,760.002,760.00720
29 may 20242,744.112,744.112,744.112,744.112,744.1120
28 may 20242,722.002,722.002,722.002,722.002,722.002,733
27 may 20242,770.002,770.002,770.002,770.002,770.00-
24 may 20242,770.002,770.002,770.002,770.002,770.00-
23 may 20242,770.002,770.002,770.002,770.002,770.006
22 may 20242,798.002,798.002,798.002,798.002,798.0011
21 may 20242,776.002,799.992,776.002,799.992,799.99112
20 may 20242,766.002,774.002,766.002,772.002,772.0074
17 may 20242,785.002,798.922,785.002,798.922,798.92519
16 may 20242,797.612,804.992,797.612,804.992,804.99265
15 may 20242,770.002,775.902,768.002,775.902,775.90115
14 may 20242,774.002,775.002,774.002,775.002,775.0054
13 may 20242,790.002,790.002,790.002,790.002,790.00218
10 may 20242,796.112,801.542,796.112,801.002,801.0069
09 may 20242,780.002,780.002,720.612,720.622,720.6272
08 may 20242,805.002,805.002,776.002,776.002,776.0059
07 may 20242,785.962,799.072,785.962,799.072,799.07131
06 may 20242,771.002,771.002,703.322,725.882,725.8857
03 may 20242,764.992,785.032,764.992,785.032,785.0335
02 may 20242,765.012,765.012,765.012,765.012,765.01-
30 abr 20242,770.002,770.002,764.002,765.012,765.01130
29 abr 20242,756.002,756.002,731.502,731.502,731.50124
26 abr 20242,775.052,776.992,750.002,767.002,767.00202
25 abr 20242,775.002,775.002,775.002,775.002,775.0010
24 abr 20242,751.022,777.002,751.002,777.002,777.0084
23 abr 20242,737.422,737.422,737.422,737.422,737.425,822
22 abr 20242,723.502,746.202,723.502,743.002,743.001,519
19 abr 20242,681.012,694.252,681.012,694.252,694.25120
18 abr 20242,628.812,680.132,628.812,680.132,680.13141
18 abr 20241.0065 Dividendo
17 abr 20242,644.002,705.082,644.002,680.322,679.31270
16 abr 20242,649.002,649.002,649.002,649.002,648.0158
15 abr 20242,609.002,609.002,605.032,605.032,604.0575
12 abr 20242,603.752,603.752,585.002,589.112,588.144,026
11 abr 20242,580.002,580.002,570.002,570.002,569.0386
10 abr 20242,585.002,585.002,580.002,580.032,579.06130
09 abr 20242,557.932,569.712,557.932,569.512,568.5518,081
08 abr 20242,555.962,558.242,554.922,554.922,553.961,898
05 abr 20242,585.032,585.032,585.032,585.032,584.06-
04 abr 20242,590.002,590.002,585.032,585.032,584.06160
03 abr 20242,587.832,600.002,580.002,580.002,579.03435
02 abr 20242,653.002,653.112,650.012,653.112,652.11313
01 abr 20242,663.002,675.002,663.002,673.532,672.53235
27 mar 20242,680.002,680.002,680.002,680.002,678.998
26 mar 20242,675.862,675.862,675.862,675.862,674.86156
25 mar 20242,670.002,670.002,670.002,670.002,669.00501
22 mar 20242,715.002,715.002,715.002,715.002,713.98-
21 mar 20242,710.032,715.002,656.912,715.002,713.9833
20 mar 20242,711.002,719.992,700.002,700.002,698.9972
19 mar 20242,720.002,720.002,720.002,720.002,718.986,005
15 mar 20242,706.712,706.712,706.712,706.712,705.69-
14 mar 20242,706.712,706.712,706.712,706.712,705.69-
13 mar 20242,706.712,706.712,706.712,706.712,705.6925
12 mar 20242,718.312,729.032,718.312,729.032,728.0127
11 mar 20242,723.632,723.632,704.112,716.002,714.9852
08 mar 20242,707.732,707.732,707.732,707.732,706.7110
07 mar 20242,733.622,733.622,707.742,707.742,706.7234,871
06 mar 20242,683.122,683.122,680.112,680.112,679.1016
05 mar 20242,702.112,702.112,702.112,702.112,701.1092
04 mar 20242,700.002,705.002,686.502,705.002,703.981,548
01 mar 20242,699.632,699.632,670.012,670.012,669.0162
29 feb 20242,708.002,708.002,708.002,708.002,706.981,636
28 feb 20242,715.002,726.002,715.002,722.002,720.9899
27 feb 20242,721.702,721.702,721.702,721.702,720.683,585
26 feb 20242,755.002,755.002,742.002,742.002,740.971,549
23 feb 20242,750.632,750.632,750.632,750.632,749.60-
22 feb 20242,748.062,753.632,748.062,750.632,749.60161
21 feb 20242,717.002,722.002,717.002,722.002,720.9822
20 feb 20242,710.002,710.002,710.002,710.002,708.98109
19 feb 20242,685.002,685.002,685.002,685.002,683.99-
16 feb 20242,699.992,699.992,665.242,685.002,683.99484
15 feb 20242,676.052,676.052,670.002,670.002,669.0043
14 feb 20242,650.002,655.002,650.002,655.002,654.0077
*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...