Correo

PG - The Procter & Gamble Company

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	144.51	146.68	144.39	146.52	146.52	6,123,500
01 jun 2023	143.25	144.12	142.45	143.96	143.96	6,091,100
31 may 2023	143.16	143.98	141.90	142.50	142.50	19,854,800
30 may 2023	143.86	144.04	142.35	143.18	143.18	5,561,000
26 may 2023	145.33	146.01	144.73	145.40	145.40	4,716,400
25 may 2023	145.49	146.21	144.35	145.39	145.39	6,510,300
24 may 2023	147.59	148.20	146.09	146.33	146.33	5,755,400
23 may 2023	148.79	148.88	147.07	147.55	147.55	6,116,000
22 may 2023	152.50	152.60	148.83	149.16	149.16	7,876,200
19 may 2023	152.47	153.32	151.84	153.17	153.17	4,752,700
18 may 2023	153.31	153.65	151.60	152.53	152.53	6,997,600
17 may 2023	156.26	156.56	153.90	155.08	155.08	4,286,900
16 may 2023	155.87	156.92	154.93	155.74	155.74	5,591,500
15 may 2023	156.61	156.75	154.64	156.01	156.01	5,414,900
12 may 2023	154.70	156.05	154.39	155.96	155.96	5,252,200
11 may 2023	154.81	154.89	153.39	154.39	154.39	3,495,300
10 may 2023	153.45	154.32	152.44	154.03	154.03	4,754,900
09 may 2023	155.85	155.98	153.58	153.71	153.71	4,472,100
08 may 2023	155.35	155.73	154.87	155.30	155.30	4,950,700
05 may 2023	155.40	156.31	154.69	156.03	156.03	3,988,200
04 may 2023	156.10	156.60	155.09	155.51	155.51	4,892,600
03 may 2023	156.64	157.57	155.43	156.23	156.23	5,775,000
02 may 2023	156.59	156.93	155.67	156.43	156.43	5,262,900
01 may 2023	156.03	157.40	155.80	156.57	156.57	3,844,600
28 abr 2023	156.28	157.37	155.76	156.38	156.38	5,754,000
27 abr 2023	155.30	156.61	155.01	156.47	156.47	4,805,600
26 abr 2023	155.30	156.00	154.34	154.58	154.58	4,843,700
25 abr 2023	156.51	157.94	155.79	156.39	156.39	8,341,800
24 abr 2023	155.22	157.25	155.22	156.35	156.35	8,109,800
21 abr 2023	154.94	158.11	154.50	156.07	156.07	14,876,900
20 abr 2023	150.37	151.36	150.37	150.85	150.85	5,370,900
20 abr 2023	0.941 Dividendo
19 abr 2023	151.17	151.90	150.71	151.24	150.30	3,837,600
18 abr 2023	150.98	151.59	150.10	151.21	150.27	4,158,400
17 abr 2023	151.17	151.47	150.34	151.05	150.11	4,296,400
14 abr 2023	151.35	151.59	150.51	151.00	150.06	4,478,800
13 abr 2023	150.90	151.87	149.82	151.77	150.83	5,489,500
12 abr 2023	150.31	152.41	149.93	151.07	150.13	6,137,900
11 abr 2023	151.26	151.44	150.52	150.66	149.72	6,311,800
10 abr 2023	151.65	151.67	149.51	150.96	150.02	4,891,800
06 abr 2023	151.87	152.96	151.42	152.22	151.27	5,399,700
05 abr 2023	151.33	152.35	151.15	151.26	150.32	6,094,800
04 abr 2023	150.08	151.71	150.08	150.23	149.30	6,714,300
03 abr 2023	148.43	150.07	147.09	149.51	148.58	5,721,700
31 mar 2023	147.74	148.69	147.57	148.69	147.76	7,685,900
30 mar 2023	146.92	147.54	146.30	147.45	146.53	4,117,700
29 mar 2023	147.08	147.29	146.26	146.81	145.90	4,987,700
28 mar 2023	146.55	146.82	145.80	146.36	145.45	4,213,800
27 mar 2023	146.89	147.42	145.87	145.95	145.04	5,917,200
24 mar 2023	144.30	146.76	144.30	146.72	145.81	6,144,800
23 mar 2023	144.24	145.12	143.19	143.79	142.90	5,788,400
22 mar 2023	144.04	145.75	143.83	143.99	143.09	5,729,100
21 mar 2023	144.91	145.23	142.84	144.08	143.18	7,753,200
20 mar 2023	143.50	145.40	143.23	145.13	144.23	8,379,200
17 mar 2023	142.50	143.39	141.53	142.93	142.04	16,018,800
16 mar 2023	141.94	143.12	141.61	142.89	142.00	7,063,400
15 mar 2023	138.81	142.15	138.81	141.83	140.95	8,823,500
14 mar 2023	138.29	140.11	137.40	139.85	138.98	9,219,700
13 mar 2023	137.04	141.32	137.04	138.14	137.28	8,337,100
10 mar 2023	136.95	137.99	136.35	137.19	136.34	5,928,000
09 mar 2023	138.15	138.56	136.10	136.57	135.72	4,467,200
08 mar 2023	137.20	137.69	136.60	137.58	136.72	5,518,800
07 mar 2023	140.43	140.62	137.34	137.56	136.70	5,606,800
06 mar 2023	140.73	141.14	139.94	140.35	139.48	4,943,100
03 mar 2023	141.19	141.24	139.97	140.95	140.07	5,259,400
02 mar 2023	138.00	140.43	137.78	139.93	139.06	5,924,600
01 mar 2023	138.05	138.33	136.51	137.66	136.80	7,101,800
28 feb 2023	138.45	138.59	137.28	137.56	136.70	6,709,900
27 feb 2023	139.61	140.47	138.53	139.14	138.27	5,820,900
24 feb 2023	138.93	139.43	138.08	139.26	138.39	5,260,700
23 feb 2023	140.23	141.14	139.10	140.05	139.18	5,835,400
22 feb 2023	139.98	141.58	139.88	140.50	139.63	6,126,300
21 feb 2023	138.87	140.89	138.87	139.91	139.04	6,899,500
17 feb 2023	136.59	140.04	136.59	140.01	139.14	8,034,700
16 feb 2023	137.39	138.20	136.55	137.14	136.29	7,595,700
15 feb 2023	139.11	139.32	138.07	138.96	138.10	5,530,300
14 feb 2023	140.14	140.24	138.62	139.28	138.41	5,253,500
13 feb 2023	138.94	140.45	138.74	140.07	139.20	5,081,600
10 feb 2023	136.95	138.30	135.83	138.26	137.40	8,108,900
09 feb 2023	138.88	139.33	137.00	137.05	136.20	6,547,400
08 feb 2023	139.06	139.54	138.41	138.57	137.71	7,123,800
07 feb 2023	139.97	140.79	138.78	140.02	139.15	6,278,300
06 feb 2023	142.01	142.64	141.01	141.40	140.52	6,108,100
03 feb 2023	142.78	143.38	141.17	142.61	141.72	5,993,100
02 feb 2023	142.17	142.71	141.21	142.17	141.29	6,444,300
01 feb 2023	142.08	144.10	141.35	143.19	142.30	7,207,900
31 ene 2023	141.23	142.47	140.76	142.38	141.49	9,373,400
30 ene 2023	140.96	142.12	140.28	141.01	140.13	6,369,300
27 ene 2023	141.07	141.36	139.29	140.57	139.70	6,870,800
26 ene 2023	141.73	141.74	140.74	141.15	140.27	5,398,600
25 ene 2023	140.39	141.75	138.73	141.72	140.84	6,902,600
24 ene 2023	140.69	142.38	139.81	141.82	140.94	6,822,500
23 ene 2023	143.36	143.70	140.69	141.05	140.17	7,473,100
20 ene 2023	142.32	143.15	140.15	142.97	142.08	8,603,300
19 ene 2023	143.31	146.22	142.24	142.42	141.53	12,683,700
19 ene 2023	0.913 Dividendo
18 ene 2023	149.66	149.93	146.04	146.41	144.59	10,461,200
17 ene 2023	150.79	152.13	150.40	150.44	148.57	9,611,800
13 ene 2023	149.61	151.05	149.42	150.88	149.01	5,535,800
12 ene 2023	151.70	151.73	149.52	149.81	147.95	7,801,600
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...