The Procter & Gamble Company (PG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:03AM EDT. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 152.44 | 153.32 | 152.10 | 152.46 | 152.46 | 605,342 |
| 21 sept 2023 | 153.45 | 153.71 | 152.07 | 152.14 | 152.14 | 5,096,400 |
| 20 sept 2023 | 153.77 | 154.78 | 153.36 | 153.47 | 153.47 | 5,446,400 |
| 19 sept 2023 | 153.75 | 154.06 | 151.74 | 153.60 | 153.60 | 4,704,200 |
| 18 sept 2023 | 154.45 | 154.48 | 153.51 | 154.05 | 154.05 | 3,536,500 |
| 15 sept 2023 | 154.03 | 155.32 | 153.23 | 153.47 | 153.47 | 10,255,600 |
| 14 sept 2023 | 153.85 | 154.92 | 153.37 | 154.77 | 154.77 | 4,606,800 |
| 13 sept 2023 | 151.98 | 153.59 | 151.66 | 153.09 | 153.09 | 4,040,600 |
| 12 sept 2023 | 154.99 | 155.15 | 151.57 | 152.03 | 152.03 | 4,537,800 |
| 11 sept 2023 | 153.33 | 155.10 | 153.08 | 154.75 | 154.75 | 4,288,500 |
| 08 sept 2023 | 153.42 | 153.46 | 152.35 | 152.93 | 152.93 | 3,384,700 |
| 07 sept 2023 | 152.49 | 154.19 | 152.37 | 153.59 | 153.59 | 4,824,800 |
| 06 sept 2023 | 152.29 | 152.45 | 151.54 | 152.14 | 152.14 | 3,877,400 |
| 05 sept 2023 | 153.80 | 154.85 | 152.40 | 152.44 | 152.44 | 5,097,000 |
| 01 sept 2023 | 154.90 | 155.28 | 153.56 | 154.51 | 154.51 | 4,126,300 |
| 31 ago 2023 | 154.12 | 155.16 | 153.83 | 154.34 | 154.34 | 5,451,400 |
| 30 ago 2023 | 154.10 | 154.87 | 153.71 | 154.04 | 154.04 | 3,712,200 |
| 29 ago 2023 | 153.95 | 154.04 | 152.03 | 153.87 | 153.87 | 4,034,600 |
| 28 ago 2023 | 153.71 | 154.37 | 153.05 | 153.78 | 153.78 | 3,614,700 |
| 25 ago 2023 | 153.40 | 154.08 | 152.46 | 153.54 | 153.54 | 3,541,500 |
| 24 ago 2023 | 152.55 | 154.68 | 152.48 | 152.54 | 152.54 | 4,088,900 |
| 23 ago 2023 | 152.47 | 153.48 | 152.47 | 153.25 | 153.25 | 4,522,500 |
| 22 ago 2023 | 151.42 | 152.15 | 150.93 | 151.83 | 151.83 | 4,196,000 |
| 21 ago 2023 | 152.09 | 152.78 | 151.26 | 151.77 | 151.77 | 4,504,700 |
| 18 ago 2023 | 151.62 | 152.89 | 151.17 | 152.54 | 152.54 | 5,448,200 |
| 17 ago 2023 | 153.21 | 153.56 | 151.79 | 152.11 | 152.11 | 6,419,500 |
| 16 ago 2023 | 154.76 | 155.73 | 152.87 | 153.21 | 153.21 | 6,356,800 |
| 15 ago 2023 | 155.79 | 155.97 | 154.46 | 154.79 | 154.79 | 6,921,100 |
| 14 ago 2023 | 157.13 | 157.53 | 155.50 | 155.79 | 155.79 | 4,297,600 |
| 11 ago 2023 | 156.43 | 157.46 | 155.79 | 157.02 | 157.02 | 3,861,200 |
| 10 ago 2023 | 157.17 | 158.38 | 155.80 | 156.11 | 156.11 | 4,307,800 |
| 09 ago 2023 | 157.31 | 158.09 | 156.77 | 156.89 | 156.89 | 4,293,200 |
| 08 ago 2023 | 157.28 | 157.63 | 156.53 | 157.09 | 157.09 | 4,625,500 |
| 07 ago 2023 | 155.67 | 157.15 | 155.49 | 156.92 | 156.92 | 4,107,400 |
| 04 ago 2023 | 157.43 | 157.73 | 155.15 | 155.28 | 155.28 | 4,782,800 |
| 03 ago 2023 | 156.76 | 157.70 | 156.21 | 157.00 | 157.00 | 5,792,700 |
| 02 ago 2023 | 155.97 | 157.73 | 155.97 | 156.59 | 156.59 | 5,636,000 |
| 01 ago 2023 | 155.88 | 157.17 | 155.87 | 156.25 | 156.25 | 5,718,800 |
| 31 jul 2023 | 156.40 | 157.68 | 155.06 | 156.30 | 156.30 | 7,955,200 |
| 28 jul 2023 | 154.66 | 157.48 | 154.60 | 156.41 | 156.41 | 9,397,300 |
| 27 jul 2023 | 154.16 | 154.60 | 151.92 | 152.11 | 152.11 | 7,191,600 |
| 26 jul 2023 | 153.12 | 154.84 | 152.89 | 153.94 | 153.94 | 7,013,800 |
| 25 jul 2023 | 153.48 | 153.86 | 152.45 | 153.78 | 153.78 | 5,883,800 |
| 24 jul 2023 | 152.84 | 153.95 | 152.30 | 153.42 | 153.42 | 5,549,500 |
| 21 jul 2023 | 151.15 | 153.67 | 150.70 | 152.93 | 152.93 | 9,938,100 |
| 20 jul 2023 | 149.55 | 150.75 | 148.14 | 150.56 | 150.56 | 6,445,400 |
| 20 jul 2023 | 0.941 Dividendo | |||||
| 19 jul 2023 | 149.55 | 150.82 | 148.86 | 150.29 | 149.35 | 6,203,600 |
| 18 jul 2023 | 148.64 | 150.48 | 148.38 | 149.27 | 148.34 | 5,355,200 |
| 17 jul 2023 | 149.65 | 150.16 | 148.97 | 148.99 | 148.06 | 4,625,300 |
| 14 jul 2023 | 149.27 | 150.63 | 148.73 | 150.05 | 149.11 | 6,128,500 |
| 13 jul 2023 | 149.00 | 149.52 | 148.20 | 148.95 | 148.02 | 5,561,400 |
| 12 jul 2023 | 148.03 | 149.40 | 147.64 | 148.85 | 147.92 | 6,764,600 |
| 11 jul 2023 | 148.73 | 149.05 | 146.96 | 148.08 | 147.15 | 5,150,300 |
| 10 jul 2023 | 148.94 | 150.32 | 148.74 | 148.86 | 147.93 | 5,529,200 |
| 07 jul 2023 | 151.71 | 151.92 | 148.75 | 148.80 | 147.87 | 9,163,500 |
| 06 jul 2023 | 151.20 | 152.19 | 150.76 | 151.99 | 151.04 | 7,958,300 |
| 05 jul 2023 | 151.63 | 152.46 | 151.44 | 152.24 | 151.29 | 8,279,800 |
| 03 jul 2023 | 151.48 | 152.53 | 150.47 | 152.50 | 151.55 | 3,996,100 |
| 30 jun 2023 | 149.83 | 152.07 | 149.79 | 151.74 | 150.79 | 7,055,600 |
| 29 jun 2023 | 148.48 | 149.70 | 147.10 | 149.38 | 148.44 | 7,343,000 |
| 28 jun 2023 | 149.33 | 150.30 | 147.96 | 149.99 | 149.05 | 6,733,300 |
| 27 jun 2023 | 148.44 | 150.17 | 148.39 | 150.02 | 149.08 | 5,445,400 |
| 26 jun 2023 | 148.10 | 148.97 | 146.72 | 148.61 | 147.68 | 4,353,100 |
| 23 jun 2023 | 150.25 | 150.53 | 147.96 | 148.46 | 147.53 | 13,843,300 |
| 22 jun 2023 | 150.35 | 151.10 | 149.48 | 149.95 | 149.01 | 6,666,800 |
| 21 jun 2023 | 148.26 | 149.60 | 147.87 | 149.44 | 148.50 | 4,649,700 |
| 20 jun 2023 | 149.75 | 150.28 | 148.11 | 148.16 | 147.23 | 5,340,700 |
| 16 jun 2023 | 148.92 | 150.09 | 148.90 | 149.54 | 148.60 | 11,243,900 |
| 15 jun 2023 | 147.17 | 148.97 | 146.54 | 148.45 | 147.52 | 5,863,000 |
| 14 jun 2023 | 145.31 | 146.89 | 144.83 | 146.42 | 145.50 | 5,693,300 |
| 13 jun 2023 | 144.51 | 145.68 | 144.28 | 145.06 | 144.15 | 5,321,200 |
| 12 jun 2023 | 147.00 | 147.01 | 144.55 | 145.41 | 144.50 | 5,354,000 |
| 09 jun 2023 | 145.68 | 146.78 | 144.73 | 146.56 | 145.64 | 5,569,500 |
| 08 jun 2023 | 145.34 | 146.65 | 144.92 | 146.44 | 145.52 | 4,863,700 |
| 07 jun 2023 | 144.01 | 145.12 | 143.47 | 144.80 | 143.89 | 6,194,400 |
| 06 jun 2023 | 146.07 | 146.31 | 143.55 | 144.49 | 143.59 | 4,635,900 |
| 05 jun 2023 | 146.05 | 147.85 | 145.73 | 145.94 | 145.03 | 4,753,700 |
| 02 jun 2023 | 144.51 | 146.68 | 144.39 | 146.52 | 145.60 | 6,123,500 |
| 01 jun 2023 | 143.25 | 144.12 | 142.45 | 143.96 | 143.06 | 6,091,100 |
| 31 may 2023 | 143.16 | 143.98 | 141.90 | 142.50 | 141.61 | 19,854,800 |
| 30 may 2023 | 143.86 | 144.04 | 142.35 | 143.18 | 142.28 | 5,561,000 |
| 26 may 2023 | 145.33 | 146.01 | 144.73 | 145.40 | 144.49 | 4,716,400 |
| 25 may 2023 | 145.49 | 146.21 | 144.35 | 145.39 | 144.48 | 6,510,300 |
| 24 may 2023 | 147.59 | 148.20 | 146.09 | 146.33 | 145.41 | 5,755,400 |
| 23 may 2023 | 148.79 | 148.88 | 147.07 | 147.55 | 146.63 | 6,116,000 |
| 22 may 2023 | 152.50 | 152.60 | 148.83 | 149.16 | 148.23 | 7,876,200 |
| 19 may 2023 | 152.47 | 153.32 | 151.84 | 153.17 | 152.21 | 4,752,700 |
| 18 may 2023 | 153.31 | 153.65 | 151.60 | 152.53 | 151.57 | 6,997,600 |
| 17 may 2023 | 156.26 | 156.56 | 153.90 | 155.08 | 154.11 | 4,286,900 |
| 16 may 2023 | 155.87 | 156.92 | 154.93 | 155.74 | 154.76 | 5,591,500 |
| 15 may 2023 | 156.61 | 156.75 | 154.64 | 156.01 | 155.03 | 5,414,900 |
| 12 may 2023 | 154.70 | 156.05 | 154.39 | 155.96 | 154.98 | 5,252,200 |
| 11 may 2023 | 154.81 | 154.89 | 153.39 | 154.39 | 153.42 | 3,495,300 |
| 10 may 2023 | 153.45 | 154.32 | 152.44 | 154.03 | 153.07 | 4,754,900 |
| 09 may 2023 | 155.85 | 155.98 | 153.58 | 153.71 | 152.75 | 4,472,100 |
| 08 may 2023 | 155.35 | 155.73 | 154.87 | 155.30 | 154.33 | 4,950,700 |
| 05 may 2023 | 155.40 | 156.31 | 154.69 | 156.03 | 155.05 | 3,988,200 |
| 04 may 2023 | 156.10 | 156.60 | 155.09 | 155.51 | 154.54 | 4,892,600 |
| 03 may 2023 | 156.64 | 157.57 | 155.43 | 156.23 | 155.25 | 5,775,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
