Vocento 15 años 22 de Noviembre, 12:04 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PROCTER GAMB (PG)PROCTER GAMB (PG)

0,450,51 %
88,72

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/11/2017 88,180 88,720 0,51 89,210 88,020 6.192.386
20/11/2017 88,430 88,270 -0,18 88,555 87,710 4.925.952
17/11/2017 88,950 88,430 -0,92 89,090 88,080 5.941.445
16/11/2017 89,840 89,250 1,16 89,900 88,771 7.093.249
15/11/2017 88,730 88,230 -0,72 88,940 88,000 6.498.885
14/11/2017 88,740 88,870 -0,15 89,045 88,470 4.813.820
13/11/2017 88,670 89,000 0,95 89,410 88,630 6.808.700
10/11/2017 87,990 88,160 0,43 88,390 87,780 7.226.148
09/11/2017 87,350 87,780 0,23 88,170 87,300 5.266.355
08/11/2017 86,990 87,580 0,69 87,600 86,800 6.906.469
07/11/2017 86,040 86,980 1,08 87,000 85,420 6.874.087
06/11/2017 86,550 86,050 -0,61 86,640 86,030 5.184.199
03/11/2017 86,780 86,580 0,08 87,160 86,460 5.106.353
02/11/2017 86,780 86,510 -0,44 87,040 86,230 5.021.150
01/11/2017 86,330 86,890 0,64 87,140 86,110 4.883.852
31/10/2017 86,490 86,340 0,08 86,500 85,720 7.118.956
30/10/2017 86,910 86,270 -0,88 87,080 86,160 5.386.886
27/10/2017 87,530 87,040 -0,53 87,530 86,450 7.403.598
26/10/2017 87,190 87,500 0,74 87,770 87,100 6.226.920
25/10/2017 86,900 86,860 -0,14 87,110 86,280 8.987.798
24/10/2017 87,370 86,980 -0,37 87,420 86,780 11.465.186
23/10/2017 88,630 87,300 -1,08 88,860 86,870 13.311.147
20/10/2017 89,720 88,250 -3,65 89,960 87,590 19.874.908
19/10/2017 91,700 91,590 -1,27 91,990 91,140 8.473.837
18/10/2017 92,780 92,770 -0,03 92,950 92,010 7.399.441
17/10/2017 93,040 92,800 -0,37 93,090 92,400 5.315.744
16/10/2017 92,970 93,140 0,11 93,370 92,710 4.154.501
13/10/2017 92,700 93,040 0,97 93,510 92,590 6.954.554
12/10/2017 91,410 92,150 0,75 92,305 91,390 6.058.666
11/10/2017 91,090 91,460 -0,17 91,730 91,070 7.023.440
10/10/2017 92,370 91,620 -0,54 93,040 89,860 17.119.755
09/10/2017 92,400 92,120 -0,23 92,620 91,930 5.148.962
06/10/2017 92,000 92,330 0,33 92,350 91,880 5.241.802
05/10/2017 92,490 92,030 -0,42 92,650 91,940 6.908.199
04/10/2017 92,120 92,420 0,33 92,795 92,020 6.136.689
03/10/2017 91,960 92,120 0,38 92,340 91,560 5.906.689
02/10/2017 91,260 91,770 0,87 92,400 91,240 7.298.923
29/09/2017 90,970 90,980 0,10 91,430 90,700 6.601.307
28/09/2017 90,860 90,890 0,02 91,118 90,630 4.994.180
27/09/2017 92,520 90,870 -1,92 92,520 90,340 9.537.902
26/09/2017 92,820 92,650 -0,08 92,845 92,200 4.813.529
25/09/2017 92,430 92,720 0,52 93,090 92,330 6.125.776
22/09/2017 92,550 92,240 -0,43 93,000 92,080 6.826.969
21/09/2017 94,150 92,640 -1,86 94,500 92,445 9.081.832
20/09/2017 94,170 94,400 0,24 94,670 93,830 5.852.515
19/09/2017 93,340 94,170 1,10 94,450 93,340 6.586.565
18/09/2017 93,170 93,150 -0,13 93,500 92,860 6.175.332
15/09/2017 93,820 93,270 -0,30 93,820 92,820 12.428.128
14/09/2017 93,230 93,550 0,00 93,650 93,180 5.491.980
13/09/2017 93,500 93,550 0,04 93,770 93,450 5.368.269
12/09/2017 93,720 93,510 -0,51 93,980 93,210 5.803.647
11/09/2017 93,090 93,990 1,24 94,190 92,900 10.024.901
08/09/2017 92,760 92,840 -0,14 93,150 92,510 6.067.042
07/09/2017 92,740 92,970 0,27 93,360 92,330 7.733.366
06/09/2017 92,790 92,720 0,00 92,910 92,360 6.656.204
05/09/2017 92,180 92,720 0,21 92,740 92,040 6.527.375
01/09/2017 92,420 92,530 0,28 92,660 92,260 4.959.883
31/08/2017 91,890 92,270 0,44 92,390 91,840 5.864.370
30/08/2017 92,080 91,870 -0,49 92,080 91,660 4.709.595
29/08/2017 92,480 92,320 -0,16 92,690 92,240 3.674.338
28/08/2017 92,520 92,470 -0,04 92,706 91,975 5.386.313
25/08/2017 92,650 92,510 0,26 92,860 92,410 4.916.730
24/08/2017 92,440 92,270 -0,18 92,570 92,040 5.170.046
23/08/2017 92,500 92,440 -0,38 92,664 92,280 3.656.128
22/08/2017 92,910 92,790 -0,08 92,960 92,590 4.722.635
21/08/2017 92,380 92,860 0,42 92,960 92,360 4.334.039
18/08/2017 91,980 92,470 0,43 92,780 91,850 6.803.714
17/08/2017 92,400 92,070 -0,40 92,670 92,070 5.494.200
16/08/2017 92,290 92,440 0,26 92,950 92,190 7.965.402
15/08/2017 91,910 92,200 0,60 92,360 91,880 5.291.414
14/08/2017 91,540 91,650 0,34 91,950 91,250 5.394.703
11/08/2017 91,940 91,340 -0,44 92,080 91,290 7.093.755
10/08/2017 91,860 91,740 -0,20 92,000 91,690 6.313.764
09/08/2017 91,520 91,920 0,37 91,940 91,520 5.572.843
08/08/2017 91,400 91,580 0,15 91,940 91,230 5.595.346
07/08/2017 90,670 91,440 0,85 91,560 90,520 5.006.329
04/08/2017 90,690 90,670 -0,21 91,080 90,530 5.824.436
03/08/2017 90,860 90,860 -0,20 91,750 90,820 6.404.951
02/08/2017 90,970 91,040 -0,07 91,295 90,530 6.952.318
01/08/2017 91,030 91,100 0,31 91,730 90,720 8.211.695
31/07/2017 90,210 90,820 0,68 91,070 90,210 7.833.552
28/07/2017 90,560 90,210 -0,52 91,000 89,960 6.117.745
27/07/2017 90,290 90,680 1,55 90,750 89,000 11.039.831
26/07/2017 89,000 89,300 0,18 89,420 88,870 6.982.965
25/07/2017 88,670 89,140 1,09 89,200 88,540 6.747.306
24/07/2017 88,550 88,180 -0,49 88,600 87,970 6.184.945
21/07/2017 88,160 88,610 0,01 88,680 87,810 5.714.842
20/07/2017 88,320 88,600 0,28 89,310 88,310 7.229.698
19/07/2017 87,870 88,350 -0,33 88,410 87,595 5.984.241
18/07/2017 87,610 88,640 1,25 88,760 87,460 7.414.698
17/07/2017 87,070 87,550 0,52 87,905 86,740 5.227.321
14/07/2017 86,960 87,100 0,46 87,285 86,730 4.527.700
13/07/2017 86,770 86,700 -0,30 87,050 86,500 5.448.088
12/07/2017 87,240 86,960 0,22 87,465 86,830 4.372.425
11/07/2017 87,230 86,770 -0,37 87,450 86,305 5.804.384
10/07/2017 87,630 87,090 -0,64 87,870 86,890 5.356.313
07/07/2017 87,690 87,650 0,24 87,820 87,280 4.822.023
06/07/2017 87,650 87,440 -0,25 87,950 87,360 6.017.505
05/07/2017 87,860 87,660 -0,09 88,000 87,490 4.972.891
03/07/2017 87,400 87,740 0,48 88,000 87,180 3.607.447
30/06/2017 87,050 87,320 0,32 87,470 87,000 6.052.975
29/06/2017 88,020 87,040 -1,48 88,220 86,930 8.128.121
28/06/2017 89,080 88,350 -0,33 89,210 88,260 4.867.014
27/06/2017 89,180 88,640 -0,93 89,300 88,610 5.153.076
26/06/2017 89,630 89,470 0,06 89,680 89,270 4.362.851
23/06/2017 89,030 89,420 0,44 89,800 88,900 8.782.097
22/06/2017 89,271 89,030 -0,41 89,410 88,900 4.531.496
21/06/2017 89,620 89,400 -0,26 89,950 89,290 4.163.519
20/06/2017 89,770 89,630 -0,26 90,210 89,610 5.674.209
19/06/2017 89,600 89,860 0,22 89,860 89,205 5.121.868
16/06/2017 89,720 89,660 0,31 89,770 88,810 13.848.636
15/06/2017 88,231 89,380 1,06 89,620 88,230 7.019.171
14/06/2017 88,490 88,440 0,43 88,750 88,060 6.183.300
13/06/2017 88,360 88,060 -0,20 88,400 87,770 6.404.968
12/06/2017 88,280 88,240 0,09 88,660 88,090 7.863.634
09/06/2017 87,850 88,160 0,35 88,210 87,550 9.695.581
08/06/2017 88,580 87,850 -1,04 88,800 87,360 7.667.302
07/06/2017 88,680 88,770 -0,03 88,893 88,400 4.777.670
06/06/2017 88,760 88,800 0,07 88,970 88,450 6.499.348
05/06/2017 88,300 88,740 0,17 88,760 88,000 4.115.288
02/06/2017 88,400 88,590 0,52 88,675 88,005 6.132.629
01/06/2017 88,020 88,130 0,05 88,140 87,370 6.246.268
31/05/2017 87,670 88,090 0,79 88,350 87,450 10.144.177
30/05/2017 87,250 87,400 0,17 87,610 87,095 4.547.705
26/05/2017 86,930 87,250 0,45 87,380 86,816 4.319.294
25/05/2017 86,580 86,860 0,42 86,980 86,550 4.364.011
24/05/2017 86,450 86,500 0,49 86,650 86,210 4.898.400
23/05/2017 86,280 86,080 -0,15 86,540 85,980 4.393.325
22/05/2017 86,250 86,210 -0,03 86,400 86,030 4.254.965
19/05/2017 86,000 86,240 0,43 86,380 85,670 6.913.794
18/05/2017 86,180 85,870 -0,45 86,220 85,520 6.922.807
17/05/2017 86,220 86,260 0,02 86,630 85,930 7.675.190
16/05/2017 86,880 86,240 -0,10 87,000 86,190 6.554.339
15/05/2017 86,650 86,330 0,16 86,710 86,245 5.781.856
12/05/2017 86,240 86,190 0,02 86,320 85,915 5.885.116
11/05/2017 86,610 86,170 -0,37 86,630 85,880 6.064.723
10/05/2017 86,480 86,490 0,10 86,790 86,385 6.178.548
09/05/2017 86,800 86,400 -0,17 86,820 86,220 9.577.602
08/05/2017 86,330 86,550 0,06 86,620 86,240 4.634.461
05/05/2017 86,540 86,500 0,06 86,610 86,134 4.496.599
04/05/2017 86,850 86,450 0,02 87,240 86,300 5.986.188
03/05/2017 86,300 86,430 0,24 86,630 85,900 6.120.891
02/05/2017 87,290 86,220 -1,00 87,290 86,020 12.803.946
01/05/2017 87,380 87,090 -0,27 87,597 87,080 4.546.288
28/04/2017 87,520 87,330 -0,41 87,590 87,150 8.287.945
27/04/2017 87,580 87,690 -0,06 88,240 87,230 8.517.284
26/04/2017 89,850 87,740 -2,51 90,000 87,610 11.936.942
25/04/2017 89,580 90,000 0,50 90,250 89,470 8.980.665
24/04/2017 89,120 89,550 1,05 89,655 89,010 8.274.540
21/04/2017 89,170 88,620 -0,79 89,280 88,610 9.060.484
20/04/2017 89,700 89,330 -0,30 89,700 89,310 6.977.445
19/04/2017 90,100 89,600 -1,32 90,450 89,500 6.915.159
18/04/2017 90,400 90,800 0,45 91,130 90,340 7.087.368
17/04/2017 90,230 90,390 0,40 90,590 90,130 6.927.625
13/04/2017 90,050 90,030 -0,31 90,540 89,790 5.030.893
12/04/2017 89,700 90,310 0,57 90,421 89,560 6.286.255
11/04/2017 89,660 89,800 0,35 89,820 89,290 5.183.688
10/04/2017 89,130 89,490 0,29 89,679 88,750 5.949.791
07/04/2017 89,460 89,230 -0,19 89,610 89,180 4.739.026
06/04/2017 89,770 89,400 -0,63 89,810 89,310 7.231.494
05/04/2017 90,000 89,970 0,07 90,500 89,760 6.310.419
04/04/2017 89,750 89,910 0,26 89,960 89,420 5.667.412
03/04/2017 89,860 89,680 -0,19 90,060 89,450 6.967.435
31/03/2017 90,030 89,850 -0,39 90,340 89,840 6.941.414
30/03/2017 90,500 90,200 -0,44 90,568 90,100 3.690.310
29/03/2017 90,560 90,600 -0,18 90,870 90,390 4.245.032
28/03/2017 90,170 90,760 0,30 91,060 90,130 11.855.757
27/03/2017 90,450 90,490 -0,09 90,715 90,180 10.062.017
24/03/2017 90,770 90,570 -0,22 90,915 90,210 9.251.949
23/03/2017 90,910 90,770 -0,24 91,460 90,600 6.824.203
22/03/2017 91,310 90,990 -0,22 91,800 90,750 7.793.352
21/03/2017 91,300 91,190 -0,03 91,750 91,030 8.210.948
20/03/2017 90,960 91,220 0,24 91,410 90,940 7.766.512
17/03/2017 91,450 91,000 -0,48 92,000 90,920 37.009.252
16/03/2017 91,440 91,440 0,04 91,720 91,100 6.600.312
15/03/2017 91,000 91,400 0,44 91,780 90,730 7.855.256
14/03/2017 91,260 91,000 -0,34 91,590 90,820 6.685.938
13/03/2017 91,060 91,310 0,26 91,490 90,850 7.090.858
10/03/2017 90,800 91,070 0,81 91,160 90,650 6.735.424
09/03/2017 90,140 90,340 0,22 90,490 90,095 5.587.367
08/03/2017 90,020 90,140 -0,17 90,350 89,760 5.511.695
07/03/2017 90,140 90,290 -0,09 90,490 90,060 5.329.802
06/03/2017 89,890 90,370 -0,14 90,510 89,590 6.491.049
03/03/2017 90,800 90,500 -0,45 90,820 89,895 8.336.632
02/03/2017 91,400 90,910 -0,82 91,585 90,880 7.027.219
01/03/2017 91,050 91,660 0,65 91,890 90,710 8.787.714
28/02/2017 90,900 91,070 0,20 91,790 90,650 10.534.648
27/02/2017 90,530 90,890 -0,18 90,910 90,060 11.837.666
24/02/2017 90,970 91,050 -0,09 91,340 90,670 6.612.646
23/02/2017 91,610 91,130 -0,34 91,800 90,910 7.609.490
22/02/2017 91,450 91,440 -0,25 91,800 91,250 6.749.856
21/02/2017 90,580 91,670 0,64 91,800 90,580 9.017.430
17/02/2017 90,610 91,090 0,33 91,360 90,450 12.087.303
16/02/2017 90,920 90,790 -0,36 91,120 90,540 12.404.802
15/02/2017 89,810 91,120 3,71 91,150 89,810 25.838.225
14/02/2017 88,000 87,860 -0,51 88,220 87,230 18.795.230
13/02/2017 88,040 88,310 0,39 88,355 87,640 6.894.184
10/02/2017 88,560 87,970 -0,79 88,730 87,965 11.050.282
09/02/2017 88,250 88,670 0,38 88,780 88,030 9.907.916
08/02/2017 88,070 88,330 0,36 88,340 87,810 6.810.078
07/02/2017 87,640 88,010 0,70 88,280 87,475 6.641.955
06/02/2017 87,500 87,400 -0,01 87,785 87,130 7.397.425
03/02/2017 88,120 87,410 -0,40 88,170 87,390 7.154.381
02/02/2017 87,610 87,760 0,49 88,350 87,250 8.996.855
01/02/2017 87,030 87,330 -0,31 87,590 86,750 8.291.502
31/01/2017 86,630 87,600 0,98 87,660 86,530 9.694.225
30/01/2017 86,780 86,750 0,03 86,860 86,500 7.349.934
27/01/2017 86,450 86,720 0,14 86,850 86,020 9.297.517
26/01/2017 87,120 86,600 -0,64 87,230 86,590 6.540.385
25/01/2017 87,840 87,160 -0,80 87,900 87,060 8.081.943
24/01/2017 87,220 87,860 1,03 87,950 87,220 8.703.235
23/01/2017 87,090 86,960 -0,56 87,350 86,850 9.384.695
20/01/2017 86,890 87,450 3,25 87,975 86,420 22.924.675
19/01/2017 84,630 84,700 -0,27 85,000 84,280 14.039.979
18/01/2017 84,800 84,930 -0,33 85,300 84,590 10.521.094
17/01/2017 83,900 85,210 1,43 85,580 83,880 13.134.830
13/01/2017 83,850 84,010 0,20 84,020 83,440 6.758.590
12/01/2017 83,710 83,840 0,11 83,880 83,370 6.538.346
11/01/2017 83,390 83,750 0,31 83,750 83,275 9.324.662
10/01/2017 84,340 83,490 -1,08 84,430 83,240 10.905.711
09/01/2017 84,060 84,400 -0,74 84,660 83,750 10.981.355
06/01/2017 84,941 85,030 -0,04 85,250 84,620 4.792.548
05/01/2017 84,410 85,060 0,66 85,427 84,380 6.842.891
04/01/2017 84,450 84,500 0,36 84,602 84,235 8.086.141
03/01/2017 83,880 84,200 0,14 84,390 83,500 8.776.093
30/12/2016 84,170 84,080 -0,32 84,450 83,920 6.209.816
29/12/2016 84,240 84,350 0,33 84,490 84,100 3.714.471
28/12/2016 84,400 84,070 -0,63 84,630 83,945 4.194.070
27/12/2016 84,898 84,600 -0,42 84,940 84,420 3.777.504
23/12/2016 84,680 84,960 0,58 85,180 84,550 5.276.233
22/12/2016 84,000 84,470 0,23 84,610 83,870 7.858.399
21/12/2016 84,190 84,280 -0,34 84,725 84,120 6.090.354
20/12/2016 84,570 84,570 -0,17 84,710 84,190 7.479.261
19/12/2016 84,750 84,710 0,04 84,975 84,320 6.398.919
16/12/2016 84,900 84,680 0,00 85,120 84,150 20.684.820
15/12/2016 84,150 84,680 0,37 84,800 83,610 8.747.631
14/12/2016 85,290 84,370 -0,95 85,740 84,170 12.273.115
13/12/2016 84,670 85,180 0,06 85,360 84,530 11.577.607
12/12/2016 84,210 85,130 0,90 85,184 84,210 7.474.974
09/12/2016 83,519 84,370 1,04 84,400 83,470 7.934.232
08/12/2016 83,790 83,500 -0,81 84,180 83,500 7.506.843
07/12/2016 82,740 84,180 1,53 84,280 82,711 8.541.537
06/12/2016 83,240 82,910 -0,10 83,250 82,610 7.283.625
05/12/2016 82,559 82,990 0,72 83,080 82,480 8.597.539
02/12/2016 82,350 82,400 0,66 82,680 82,070 9.072.458
01/12/2016 82,210 81,860 -0,73 82,320 81,180 12.503.077
30/11/2016 82,520 82,460 -0,52 82,830 82,260 12.112.066
29/11/2016 83,420 82,890 -0,22 83,480 82,690 6.183.113
28/11/2016 83,130 83,070 -0,47 83,360 82,755 6.902.579
25/11/2016 82,990 83,460 0,94 83,460 82,950 3.883.098
23/11/2016 82,590 82,680 -0,10 82,930 82,520 10.760.040
publicidad