U.S. markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
158.85-0.09 (-0.06%)
Al cierre: 04:00PM EST
158.77 -0.08 (-0.05%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 2024158.05159.03157.61158.85158.854,814,999
29 feb 2024159.93160.11158.18158.94158.948,348,100
28 feb 2024159.07160.12158.64160.05160.053,802,900
27 feb 2024159.41159.80158.96159.30159.303,868,200
26 feb 2024161.03161.17160.07160.22160.224,531,900
23 feb 2024160.60161.74160.16161.03161.035,486,500
22 feb 2024159.46161.09158.63160.56160.566,619,500
21 feb 2024159.19160.40159.19160.40160.407,121,000
20 feb 2024158.70159.79158.13158.51158.516,622,100
16 feb 2024157.04158.45156.67157.51157.516,617,600
15 feb 2024156.30157.42156.15157.01157.016,249,200
14 feb 2024156.16156.16154.91155.63155.635,727,300
13 feb 2024157.75158.97155.48156.27156.276,046,800
12 feb 2024157.36157.61155.49157.11157.115,482,000
09 feb 2024158.26158.34156.96157.42157.425,978,000
08 feb 2024158.80159.10157.77158.64158.646,121,600
07 feb 2024159.10159.83158.74159.12159.127,209,300
06 feb 2024158.31159.07157.87158.96158.966,185,400
05 feb 2024158.17159.00157.56158.21158.216,931,900
02 feb 2024158.97159.60157.53158.09158.097,937,700
01 feb 2024156.77159.30156.62159.18159.187,601,100
31 ene 2024157.99158.50156.70157.14157.148,870,000
30 ene 2024156.34157.92155.82157.49157.497,794,700
29 ene 2024156.68157.33155.40156.16156.168,987,400
26 ene 2024155.81156.16155.34156.14156.148,356,600
25 ene 2024152.40155.66152.06155.62155.6210,352,500
24 ene 2024153.93154.23152.09152.12152.1211,592,700
23 ene 2024153.11156.40152.89153.98153.9819,101,600
22 ene 2024146.97148.21146.28147.86147.8611,084,100
19 ene 2024148.25148.62147.31147.57147.577,738,600
18 ene 2024148.23148.40146.92148.14148.146,526,200
18 ene 20240.941 Dividendo
17 ene 2024149.16150.60149.01149.94149.006,541,400
16 ene 2024150.15151.50148.88149.79148.858,120,100
12 ene 2024150.95151.30149.89150.60149.655,684,700
11 ene 2024150.05150.80149.29150.51149.576,659,400
10 ene 2024149.35150.00149.26149.94149.008,591,100
09 ene 2024148.57149.40148.05149.30148.369,786,800
08 ene 2024147.91148.92147.65148.69147.768,255,300
05 ene 2024148.72148.87146.55147.42146.495,294,200
04 ene 2024148.05149.27147.77148.65147.727,067,400
03 ene 2024148.34149.20147.18147.84146.917,697,500
02 ene 2024146.36149.41146.31148.74147.817,238,400
29 dic 2023146.00146.96145.73146.54145.625,300,900
28 dic 2023146.00146.01145.04145.73144.825,023,000
27 dic 2023145.65146.31145.36146.06145.144,569,400
26 dic 2023145.09146.17144.97145.94145.023,634,900
22 dic 2023144.50145.63144.29145.28144.374,412,800
21 dic 2023144.52144.79143.13144.26143.356,104,700
20 dic 2023145.57146.07143.84143.91143.017,663,800
19 dic 2023145.67146.34145.39146.17145.255,233,600
18 dic 2023144.17147.49144.15146.17145.258,421,800
15 dic 2023143.18144.25142.50143.96143.0614,549,700
14 dic 2023148.46148.55144.38144.66143.7510,565,200
13 dic 2023145.86148.65145.45148.58147.659,055,500
12 dic 2023145.86146.23145.08145.94145.026,069,200
11 dic 2023144.80145.87144.65145.82144.908,471,200
08 dic 2023145.92146.24144.52145.15144.246,384,000
07 dic 2023146.57147.10146.02146.50145.586,119,600
06 dic 2023147.01147.16145.64146.65145.737,610,000
05 dic 2023152.14152.61146.18146.76145.8411,895,800
04 dic 2023151.77152.53151.66152.06151.116,578,300
01 dic 2023153.33153.49152.23152.66151.705,684,600
30 nov 2023150.90153.63150.08153.52152.569,771,300
29 nov 2023152.29152.45150.99151.13150.185,342,700
28 nov 2023151.15152.77151.15152.29151.336,110,400
27 nov 2023151.52151.64150.74151.24150.296,021,300
24 nov 2023151.18151.74151.03151.38150.432,132,500
22 nov 2023150.10151.48150.10151.02150.074,372,700
21 nov 2023149.85150.01148.83149.61148.677,310,400
20 nov 2023150.21151.03149.66150.27149.336,856,500
17 nov 2023152.72152.84150.89151.07150.128,495,600
16 nov 2023151.99152.89151.31152.83151.877,590,500
15 nov 2023152.06152.39150.38151.42150.477,672,600
14 nov 2023152.55153.50151.68152.12151.177,982,600
13 nov 2023151.45152.90151.45152.46151.506,297,500
10 nov 2023150.84151.44149.92151.41150.465,387,200
09 nov 2023149.74150.35149.12150.35149.416,581,500
08 nov 2023150.96151.20149.51150.01149.074,832,600
07 nov 2023150.92151.25150.12150.59149.646,003,800
06 nov 2023150.36151.25150.10150.94149.996,480,800
03 nov 2023151.79152.29149.62150.07149.136,587,700
02 nov 2023149.54151.65148.91151.44150.495,859,200
01 nov 2023150.68150.68149.21149.61148.675,896,900
31 oct 2023149.46150.26148.64150.03149.096,762,100
30 oct 2023147.90149.55147.54149.26148.325,412,800
27 oct 2023148.98149.95146.28147.16146.248,131,800
26 oct 2023151.05151.38149.74149.80148.867,582,100
25 oct 2023149.64151.19149.12150.60149.656,172,900
24 oct 2023148.12150.07148.07149.90148.966,322,000
23 oct 2023147.86149.50147.56148.15147.225,981,800
20 oct 2023149.05149.88147.92148.05147.127,283,900
19 oct 2023149.61150.28147.18148.25147.328,146,000
19 oct 20230.941 Dividendo
18 oct 2023150.06151.30148.77150.03148.1510,508,500
17 oct 2023146.11146.82145.24146.26144.436,160,100
16 oct 2023145.86147.06145.46146.07144.246,509,800
13 oct 2023143.19145.03143.19144.69142.887,078,900
12 oct 2023142.79143.93141.66143.32141.535,965,600
11 oct 2023145.14145.56142.56143.00141.215,469,100
*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...