13 de Diciembre, 03:37 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PROCTER GAMB (PG)PROCTER GAMB (PG)

0,120,13 %
94,03

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
12/12/2018 94,210 94,030 0,13 94,550 93,100 9.592.027
11/12/2018 93,720 93,910 0,95 94,520 93,400 8.738.817
10/12/2018 93,250 93,030 0,63 93,400 91,366 8.777.040
07/12/2018 93,585 92,450 -1,18 93,780 92,140 7.902.303
06/12/2018 92,700 93,550 0,26 93,630 91,080 13.919.884
04/12/2018 93,490 93,310 -0,01 94,860 93,170 10.294.027
03/12/2018 94,670 93,320 -1,26 94,670 92,260 13.413.636
30/11/2018 93,180 94,510 1,82 94,650 92,750 16.146.107
29/11/2018 92,860 92,820 -0,20 93,300 92,660 5.861.996
28/11/2018 92,630 93,010 0,31 93,220 92,210 7.922.986
27/11/2018 91,930 92,720 0,85 92,860 91,850 8.999.728
26/11/2018 91,150 91,940 0,44 92,400 91,150 7.769.263
23/11/2018 91,250 91,540 0,14 91,990 90,630 4.399.630
21/11/2018 91,660 91,410 -0,75 92,365 91,240 8.911.201
20/11/2018 93,240 92,100 -1,28 93,790 91,860 12.056.447
19/11/2018 93,720 93,290 -0,56 94,185 92,910 9.149.753
16/11/2018 93,820 93,820 -0,01 94,810 93,665 12.978.711
15/11/2018 93,330 93,830 0,36 93,900 92,720 12.327.382
14/11/2018 93,420 93,490 0,02 93,900 92,985 11.585.012
13/11/2018 91,970 93,470 0,83 93,570 91,587 13.269.134
12/11/2018 92,210 92,700 0,31 93,450 91,750 12.293.214
09/11/2018 91,350 92,410 1,15 92,665 91,170 10.713.377
08/11/2018 90,950 91,360 0,08 91,525 90,670 6.587.063
07/11/2018 91,590 91,290 -0,24 91,620 90,620 8.643.113
06/11/2018 90,860 91,510 0,34 91,530 90,430 8.716.938
05/11/2018 89,890 91,200 1,55 91,440 89,815 12.269.614
02/11/2018 89,880 89,810 0,25 89,950 88,980 10.918.007
01/11/2018 88,810 89,590 1,03 89,830 88,180 9.730.636
31/10/2018 88,770 88,680 -0,57 89,320 87,270 12.610.484
30/10/2018 88,850 89,190 1,08 89,432 88,205 13.772.268
29/10/2018 88,290 88,240 0,43 89,420 87,440 12.876.470
26/10/2018 88,690 87,860 -1,28 89,170 87,385 14.329.961
25/10/2018 88,110 89,000 -0,51 89,330 87,305 14.610.507
24/10/2018 87,280 89,460 2,64 90,700 87,220 26.681.291
23/10/2018 86,010 87,160 0,65 87,300 86,010 16.262.284
22/10/2018 86,730 86,600 -0,80 87,240 85,230 14.122.212
19/10/2018 84,860 87,300 8,80 87,760 84,860 30.256.471
18/10/2018 80,710 80,240 -1,98 81,340 80,000 9.860.021
17/10/2018 80,760 81,860 1,05 82,176 80,380 10.367.718
16/10/2018 79,910 81,010 1,10 81,090 79,900 8.581.331
15/10/2018 79,010 80,130 1,35 80,540 78,920 9.690.293
12/10/2018 79,370 79,060 0,24 79,375 78,490 9.849.450
11/10/2018 81,640 78,870 -3,16 81,970 78,669 12.491.438
10/10/2018 81,810 81,440 -0,92 82,680 81,440 8.794.536
09/10/2018 82,390 82,200 -0,24 82,720 82,060 6.266.839
08/10/2018 81,980 82,400 0,30 82,740 81,750 7.070.976
05/10/2018 81,980 82,150 0,28 82,450 81,980 5.454.562
04/10/2018 82,500 81,920 -1,34 82,500 81,100 7.014.534
03/10/2018 84,440 83,030 -1,58 84,520 82,850 7.768.447
02/10/2018 83,480 84,360 0,82 84,435 83,370 6.658.225
01/10/2018 83,310 83,670 0,53 83,720 83,170 4.865.173
28/09/2018 83,030 83,230 0,45 83,290 82,790 4.753.226
27/09/2018 83,040 82,860 -0,48 83,630 82,810 5.290.317
26/09/2018 83,250 83,260 0,17 83,990 83,030 6.560.016
25/09/2018 84,280 83,120 -1,36 84,410 83,080 5.370.380
24/09/2018 85,630 84,270 -1,81 85,710 84,230 6.234.602
21/09/2018 85,810 85,820 0,54 86,280 85,520 17.314.024
20/09/2018 84,290 85,360 1,62 85,635 84,230 9.994.730
19/09/2018 83,920 84,000 0,00 84,290 83,770 6.127.403
18/09/2018 84,290 84,000 -0,30 84,290 83,575 5.926.504
17/09/2018 83,500 84,250 0,77 84,274 83,340 6.823.508
14/09/2018 83,470 83,610 0,19 83,665 82,970 4.872.487
13/09/2018 83,270 83,450 0,41 83,490 82,650 5.034.016
12/09/2018 81,900 83,110 1,34 83,180 81,700 5.904.982
11/09/2018 82,130 82,010 -0,45 82,420 81,630 5.176.052
10/09/2018 82,580 82,380 0,57 83,100 82,340 6.648.925
07/09/2018 82,100 81,910 -0,90 82,200 81,250 11.091.039
06/09/2018 82,910 82,650 -0,77 83,305 82,490 7.541.077
05/09/2018 82,110 83,290 0,71 83,470 82,110 7.519.238
04/09/2018 82,480 82,700 -0,30 82,960 82,070 5.724.719
31/08/2018 83,350 82,950 -0,55 83,530 82,390 6.579.124
30/08/2018 83,390 83,410 -0,10 83,740 83,190 4.442.863
29/08/2018 83,510 83,490 0,01 83,760 83,290 4.490.746
28/08/2018 83,720 83,480 0,05 83,860 83,320 5.379.531
27/08/2018 83,500 83,440 0,10 83,820 83,020 3.929.745
24/08/2018 83,220 83,360 0,14 83,550 83,030 5.265.164
23/08/2018 83,010 83,240 -0,18 83,600 82,840 4.215.555
22/08/2018 83,810 83,390 -0,61 83,850 83,060 5.095.567
21/08/2018 83,570 83,900 0,31 84,000 83,090 8.343.637
20/08/2018 83,890 83,640 -0,06 83,950 83,310 6.540.714
17/08/2018 83,730 83,690 0,00 84,200 83,600 8.335.307
16/08/2018 82,460 83,690 1,69 84,000 82,310 12.339.519
15/08/2018 81,300 82,300 1,22 82,365 80,810 8.355.027
14/08/2018 81,390 81,310 -0,26 81,720 81,230 6.226.876
13/08/2018 81,700 81,520 0,11 82,080 81,150 5.067.987
10/08/2018 81,300 81,430 0,04 81,760 81,000 5.563.879
09/08/2018 82,440 81,400 -1,15 82,440 81,300 5.167.285
08/08/2018 82,100 82,350 -0,35 82,799 82,100 4.891.223
07/08/2018 82,410 82,640 0,15 82,680 81,730 6.417.779
06/08/2018 82,200 82,520 0,23 82,925 82,150 5.655.108
03/08/2018 82,140 82,330 0,40 83,100 81,920 7.102.178
02/08/2018 80,800 82,000 1,67 82,220 80,590 9.261.605
01/08/2018 80,420 80,650 -0,28 80,820 80,110 7.555.980
31/07/2018 80,390 80,880 0,85 80,980 79,430 9.878.067
30/07/2018 80,070 80,200 -0,47 80,500 79,840 7.089.840
27/07/2018 79,670 80,580 0,61 80,825 79,460 7.492.602
26/07/2018 79,560 80,090 0,78 80,770 79,470 9.770.854
25/07/2018 78,720 79,470 0,61 79,600 78,720 6.205.963
24/07/2018 77,540 78,990 0,61 79,010 77,540 8.256.391
23/07/2018 78,490 78,510 -0,22 78,940 78,240 5.870.379
20/07/2018 78,320 78,680 -0,06 79,055 78,320 8.234.604
19/07/2018 78,420 78,730 -1,24 79,190 77,890 8.006.146
18/07/2018 79,720 79,720 -0,39 80,210 79,330 9.090.857
17/07/2018 79,660 80,030 0,63 80,500 79,550 8.978.879
16/07/2018 79,210 79,530 0,28 79,630 78,830 6.925.661
13/07/2018 79,080 79,310 0,53 79,470 78,900 6.009.808
12/07/2018 79,340 78,890 -0,34 79,520 78,565 8.524.661
11/07/2018 79,630 79,160 -0,83 79,840 79,030 7.846.065
10/07/2018 78,070 79,820 2,52 79,940 77,990 12.155.234
09/07/2018 78,460 77,860 -1,83 78,830 77,780 9.086.068
06/07/2018 79,380 79,310 0,13 79,620 78,900 7.198.019
05/07/2018 78,140 79,210 1,68 79,250 78,120 7.484.946
03/07/2018 78,540 77,900 -0,29 78,760 77,780 5.897.243
02/07/2018 77,500 78,130 0,09 78,310 77,421 6.092.688
29/06/2018 77,930 78,060 0,01 78,540 77,290 7.452.590
28/06/2018 77,860 78,050 0,46 78,315 77,660 5.706.736
27/06/2018 78,110 77,690 -0,40 78,705 77,560 7.796.264
26/06/2018 77,790 78,000 0,27 78,310 77,360 9.136.665
25/06/2018 77,280 77,790 0,46 77,940 77,180 11.282.927
22/06/2018 76,790 77,430 1,30 77,625 76,770 11.790.168
21/06/2018 75,530 76,440 0,78 77,050 75,530 8.669.310
20/06/2018 76,350 75,850 -0,63 76,350 75,540 6.546.457
19/06/2018 75,590 76,330 0,65 76,680 75,570 8.131.145
18/06/2018 76,860 75,840 -1,99 77,100 75,390 7.295.806
15/06/2018 76,160 77,380 1,83 77,510 75,920 14.935.150
14/06/2018 76,560 75,990 -0,63 76,560 75,700 8.850.768
13/06/2018 77,400 76,470 -1,00 77,400 76,200 7.971.714
12/06/2018 77,820 77,240 -0,37 77,890 77,110 8.751.498
11/06/2018 76,970 77,530 0,45 77,690 76,880 8.830.054
08/06/2018 75,850 77,180 1,87 77,210 75,740 13.623.586
07/06/2018 74,180 75,760 1,90 76,394 74,100 13.438.644
06/06/2018 74,070 74,350 0,51 74,420 73,720 7.000.643
05/06/2018 74,280 73,970 -0,28 74,375 73,600 6.908.668
04/06/2018 73,540 74,180 0,99 74,620 73,450 8.733.009
01/06/2018 73,330 73,450 0,38 73,735 72,860 7.201.037
31/05/2018 74,670 73,170 -2,30 74,690 72,800 15.494.121
30/05/2018 74,330 74,890 1,13 75,015 74,050 8.122.721
29/05/2018 74,060 74,050 -0,35 74,700 73,770 8.903.496
25/05/2018 73,900 74,310 0,73 74,620 73,750 7.546.467
24/05/2018 74,080 73,770 -0,55 74,350 73,593 6.506.864
23/05/2018 74,020 74,180 0,20 74,300 73,725 6.355.451
22/05/2018 74,460 74,030 -0,04 74,940 73,830 7.742.246
21/05/2018 73,750 74,060 0,83 74,250 73,420 6.409.739
18/05/2018 73,980 73,450 -0,69 74,070 73,110 7.003.415
17/05/2018 73,520 73,960 0,58 74,000 73,400 7.750.309
16/05/2018 72,980 73,530 0,80 73,930 72,960 8.293.951
15/05/2018 73,310 72,950 -0,45 73,410 72,600 11.498.061
14/05/2018 73,780 73,280 -0,12 73,780 73,090 8.633.337
11/05/2018 73,630 73,370 0,30 74,100 73,050 7.552.992
10/05/2018 72,940 73,150 1,08 73,340 72,690 7.518.350
09/05/2018 71,770 72,370 1,30 72,545 71,740 7.419.181
08/05/2018 72,050 71,440 -0,75 72,120 71,111 7.949.770
07/05/2018 72,670 71,980 -0,62 73,220 71,890 6.632.926
04/05/2018 71,380 72,430 1,50 72,620 71,340 8.097.961
03/05/2018 70,810 71,360 0,59 71,720 70,740 9.335.624
02/05/2018 71,940 70,940 -1,42 72,010 70,730 10.261.255
01/05/2018 72,050 71,960 -0,53 72,335 71,660 8.102.474
30/04/2018 72,910 72,340 -0,65 72,915 72,160 13.064.397
27/04/2018 72,530 72,810 0,08 73,080 72,210 8.138.890
26/04/2018 72,570 72,750 0,62 73,010 72,370 11.130.731
25/04/2018 72,410 72,300 -0,28 72,750 71,950 13.625.394
24/04/2018 73,060 72,500 -0,68 73,330 72,150 16.480.059
23/04/2018 73,590 73,000 -1,08 73,980 72,760 13.460.949
20/04/2018 74,040 73,800 -1,53 74,920 73,740 13.872.148
19/04/2018 75,390 74,950 -4,16 75,720 74,200 16.934.353
18/04/2018 78,580 78,200 -0,29 78,680 78,020 7.332.641
17/04/2018 78,930 78,430 -0,23 78,940 78,095 6.477.622
16/04/2018 78,560 78,610 0,31 78,860 78,040 5.956.457
13/04/2018 78,060 78,370 0,75 78,435 77,725 6.175.524
12/04/2018 78,640 77,790 -0,61 78,700 77,790 8.275.577
11/04/2018 78,190 78,270 -0,13 78,690 78,040 5.974.983
10/04/2018 78,710 78,370 0,27 78,840 77,940 6.815.280
09/04/2018 78,800 78,160 -0,34 78,850 77,570 8.461.833
06/04/2018 78,370 78,430 -0,47 79,356 77,900 8.280.224
05/04/2018 79,090 78,800 -0,32 79,322 78,510 7.842.191
04/04/2018 77,820 79,050 0,75 79,516 77,590 9.030.372
03/04/2018 77,560 78,460 1,37 78,800 77,175 11.241.786
02/04/2018 79,260 77,400 -2,37 79,370 77,060 11.929.607
29/03/2018 79,430 79,280 0,56 80,490 79,180 10.036.424
28/03/2018 77,950 78,840 1,35 79,140 77,950 12.843.181
27/03/2018 76,530 77,790 1,81 78,440 76,300 11.275.682
26/03/2018 76,570 76,410 0,66 76,870 76,020 12.032.599
23/03/2018 76,790 75,910 -0,65 77,180 75,805 11.728.169
22/03/2018 76,830 76,410 -0,82 77,520 76,370 10.463.110
21/03/2018 78,050 77,040 -1,62 78,240 76,880 9.822.058
20/03/2018 78,740 78,310 -0,44 79,100 77,960 8.465.449
19/03/2018 78,970 78,660 -0,39 79,570 78,270 8.355.491
16/03/2018 78,930 78,970 0,38 79,390 78,840 17.715.341
15/03/2018 79,090 78,670 -0,42 79,140 78,540 6.984.085
14/03/2018 79,690 79,000 -0,90 79,840 78,865 8.891.866
13/03/2018 80,000 79,720 -0,18 80,190 79,360 9.265.789
12/03/2018 80,230 79,860 -0,54 80,620 79,760 7.028.358
09/03/2018 80,180 80,290 0,40 80,745 79,900 7.231.956
08/03/2018 79,170 79,970 1,02 79,990 79,020 7.774.291
07/03/2018 79,530 79,160 -1,07 79,640 78,900 9.077.708
06/03/2018 80,410 80,020 -0,34 80,420 79,370 8.949.445
05/03/2018 79,280 80,290 0,99 80,394 79,150 8.063.079
02/03/2018 78,480 79,500 1,02 79,655 78,420 9.313.223
01/03/2018 78,400 78,700 0,23 79,280 77,900 13.064.035
28/02/2018 80,680 78,520 -2,51 80,790 78,500 16.750.574
27/02/2018 81,890 80,540 -1,34 82,000 80,510 8.823.167
26/02/2018 81,450 81,630 0,72 81,690 81,050 9.372.714
23/02/2018 81,010 81,050 0,26 81,120 80,480 10.255.018
22/02/2018 80,470 80,840 0,75 81,280 80,170 10.191.912
21/02/2018 81,310 80,240 -1,35 81,810 80,190 9.110.110
20/02/2018 82,190 81,340 -1,53 82,220 81,070 6.666.999
16/02/2018 82,210 82,600 0,23 83,250 82,130 10.369.585
15/02/2018 80,970 82,410 2,14 82,410 80,500 8.885.859
14/02/2018 81,060 80,680 -1,01 81,260 80,270 9.384.813
13/02/2018 81,150 81,500 0,21 81,830 80,910 9.043.919
12/02/2018 80,610 81,330 1,76 81,665 80,580 10.758.278
09/02/2018 80,980 79,920 -0,37 81,030 78,590 18.837.431
08/02/2018 82,030 80,220 -1,98 82,220 80,150 14.566.979
07/02/2018 82,300 81,840 -0,66 83,390 81,820 11.838.988
06/02/2018 80,530 82,380 1,63 82,450 80,120 19.717.325
05/02/2018 83,990 81,060 -3,79 84,370 80,100 17.402.212
02/02/2018 85,560 84,250 -1,86 85,610 84,210 12.819.104
01/02/2018 86,150 85,850 -0,57 86,500 85,560 8.602.753
31/01/2018 86,810 86,340 -0,70 87,410 86,075 11.792.923
30/01/2018 86,820 86,950 0,10 87,440 86,630 9.448.873
29/01/2018 87,690 86,860 -0,99 87,740 86,690 11.681.110
26/01/2018 88,170 87,730 -0,69 88,170 87,230 11.096.176
25/01/2018 88,680 88,340 0,03 89,050 88,011 11.263.696
24/01/2018 89,060 88,310 -0,83 89,160 87,700 15.111.914
23/01/2018 89,820 89,050 -3,09 90,210 88,600 18.115.095
22/01/2018 90,880 91,890 0,90 91,920 90,770 8.509.467
19/01/2018 90,280 91,070 0,99 91,260 90,240 9.252.544
18/01/2018 90,240 90,180 -1,12 90,650 89,670 7.680.122
17/01/2018 90,560 91,200 1,09 91,730 90,430 8.344.363
16/01/2018 90,140 90,220 0,68 90,770 89,640 9.465.082
12/01/2018 90,050 89,610 -0,60 90,340 89,350 8.111.047
11/01/2018 90,400 90,150 -0,35 90,520 89,920 5.468.308
10/01/2018 90,910 90,470 -0,64 90,910 90,011 6.341.223
09/01/2018 91,470 91,050 -0,73 91,650 91,010 6.626.898
08/01/2018 90,930 91,720 0,53 91,770 90,930 4.856.908
05/01/2018 91,270 91,240 0,07 91,300 90,570 5.942.587
04/01/2018 90,830 91,180 0,71 91,770 90,610 6.321.869
03/01/2018 90,730 90,540 -0,12 91,090 90,515 5.807.880
02/01/2018 91,920 90,650 -1,34 91,930 90,550 7.555.867
29/12/2017 92,240 91,880 -0,21 92,460 91,880 4.346.675
28/12/2017 92,300 92,070 -0,03 92,540 91,910 2.995.833
27/12/2017 92,490 92,100 -0,41 92,750 91,930 4.273.332
26/12/2017 92,350 92,480 0,38 92,770 92,150 3.431.829
22/12/2017 91,880 92,130 0,50 92,432 91,720 4.919.406
21/12/2017 91,660 91,670 0,15 92,080 91,530 4.430.078
20/12/2017 91,800 91,530 -0,16 91,970 91,350 6.594.290
19/12/2017 92,000 91,680 -0,22 92,131 91,580 5.636.394
18/12/2017 91,980 91,880 -0,01 93,140 91,810 7.399.439
15/12/2017 91,570 91,890 0,98 92,270 91,480 15.606.414
14/12/2017 90,940 91,000 0,13 91,430 90,900 5.847.832

Mas noticias

publicidad
publicidad