U.S. markets open in 6 hours 49 minutes
F S&P 500
5,523.00 -10.75 (-0.19%) F Dow Jones
39,444.00 -67.00 (-0.17%) F Nasdaq
19,996.50 -55.50 (-0.28%) E-mini Russell 2000 Index Futur
2,045.30 -3.10 (-0.15%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,337.70 -1.20 (-0.05%)
The Procter & Gamble Company (PRGD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM BST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 25 |
| 28 jun 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
| 27 jun 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
| 26 jun 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
| 25 jun 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | 25 |
| 24 jun 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 21 jun 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 20 jun 2024 | 156.92 | 156.92 | 156.90 | 156.90 | 156.90 | 75 |
| 19 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 18 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 17 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 14 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 13 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 12 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 11 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 10 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 07 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 06 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 05 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 04 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 03 jun 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 31 may 2024 | 150.02 | 150.02 | 149.74 | 149.74 | 149.74 | 75 |
| 30 may 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
| 29 may 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | 31 |
| 28 may 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 24 may 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 23 may 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 22 may 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 21 may 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 20 may 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 17 may 2024 | 154.84 | 154.84 | 154.64 | 154.64 | 154.64 | 51 |
| 16 may 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
| 15 may 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | 7 |
| 14 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 13 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 10 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 125 |
| 09 may 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 08 may 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 07 may 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 03 may 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 02 may 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 01 may 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 30 abr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 125 |
| 29 abr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 26 abr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 3 |
| 25 abr 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
| 24 abr 2024 | 150.14 | 150.22 | 150.14 | 150.22 | 150.22 | 26 |
| 23 abr 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | - |
| 22 abr 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | 23 |
| 19 abr 2024 | 147.38 | 147.38 | 145.80 | 146.30 | 146.30 | 213 |
| 18 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
| 18 abr 2024 | 1.0065 Dividendo | |||||
| 17 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | - |
| 16 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | - |
| 15 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | - |
| 12 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | - |
| 11 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | - |
| 10 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | - |
| 09 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | - |
| 08 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | - |
| 05 abr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.21 | 62 |
| 04 abr 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.02 | - |
| 03 abr 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.02 | - |
| 02 abr 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.02 | - |
| 28 mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.02 | - |
| 27 mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.02 | - |
| 26 mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.02 | - |
| 25 mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.02 | 7 |
| 22 mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 146.53 | - |
| 21 mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 146.53 | - |
| 20 mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 146.53 | - |
| 19 mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 146.53 | - |
| 18 mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 146.53 | - |
| 15 mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 146.53 | 8 |
| 14 mar 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 145.62 | - |
| 13 mar 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 145.62 | - |
| 12 mar 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 145.62 | - |
| 11 mar 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 145.62 | - |
| 08 mar 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 145.62 | - |
| 07 mar 2024 | 146.60 | 146.64 | 146.60 | 146.64 | 145.62 | 126 |
| 06 mar 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 146.29 | - |
| 05 mar 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 146.29 | - |
| 04 mar 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 146.29 | - |
| 01 mar 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 146.29 | - |
| 29 feb 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 146.29 | - |
| 28 feb 2024 | 147.34 | 147.34 | 147.32 | 147.32 | 146.29 | 119 |
| 27 feb 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 147.54 | - |
| 26 feb 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 147.54 | - |
| 23 feb 2024 | 148.08 | 148.58 | 148.08 | 148.58 | 147.54 | 38 |
| 22 feb 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 146.47 | 50 |
| 21 feb 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 144.70 | - |
| 20 feb 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 144.70 | - |
| 19 feb 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 144.70 | - |
| 16 feb 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 144.70 | - |
| 15 feb 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 144.70 | 26 |
| 14 feb 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 146.55 | - |
| 13 feb 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 146.55 | - |
| 12 feb 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 146.55 | - |
| 09 feb 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 146.55 | - |
| 08 feb 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 146.55 | 20 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.