XNYS
Datos históricos de The Procter & Gamble Company
The Procter & Gamble Company · PG
$151.11
▼ -0.12 (-0.08%)
Última operación · 10/10/2026, 17:43:19 UTC
- Variación en el periodo
- +1.03%
- Máximo
- US$167.25
- 27 de febrero de 2026
- Mínimo
- US$137.62
- 7 de enero de 2026
- Volumen medio diario
- 9.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 150.57 | 151.60 | 149.92 | 151.23 | +0.42% | 6.31 M |
| 8 oct 2026 | 147.74 | 150.76 | 147.05 | 150.59 | +1.87% | 12.05 M |
| 7 oct 2026 | 148.68 | 149.67 | 147.76 | 147.82 | −0.40% | 8.68 M |
| 6 oct 2026 | 148.02 | 149.68 | 147.06 | 148.41 | +1.69% | 13.33 M |
| 5 oct 2026 | 145.00 | 146.09 | 144.38 | 145.94 | +0.71% | 7.04 M |
| 2 oct 2026 | 144.40 | 145.21 | 143.81 | 144.91 | +0.67% | 6.25 M |
| 1 oct 2026 | 144.55 | 145.00 | 143.40 | 143.95 | −0.92% | 7.32 M |
| 30 sep 2026 | 148.90 | 149.23 | 145.28 | 145.28 | −2.05% | 8.58 M |
| 29 sep 2026 | 147.95 | 148.84 | 146.84 | 148.32 | −0.48% | 7.67 M |
| 28 sep 2026 | 145.86 | 149.48 | 145.11 | 149.03 | +1.91% | 8.85 M |
| 25 sep 2026 | 145.97 | 146.40 | 145.33 | 146.23 | +0.38% | 5.79 M |
| 24 sep 2026 | 147.74 | 149.20 | 145.68 | 145.68 | −1.16% | 7.43 M |
| 23 sep 2026 | 147.87 | 148.93 | 147.14 | 147.39 | −0.56% | 6.58 M |
| 22 sep 2026 | 147.42 | 148.25 | 146.95 | 148.22 | +1.46% | 5.64 M |
| 21 sep 2026 | 146.49 | 146.81 | 145.63 | 146.08 | −0.21% | 5.83 M |
| 18 sep 2026 | 146.44 | 146.70 | 145.49 | 146.39 | −0.79% | 12.94 M |
| 17 sep 2026 | 147.59 | 147.78 | 146.35 | 147.55 | +0.36% | 6.74 M |
| 16 sep 2026 | 146.83 | 148.23 | 146.50 | 147.02 | +0.24% | 6.95 M |
| 15 sep 2026 | 144.78 | 147.22 | 143.92 | 146.67 | +0.37% | 8.8 M |
| 14 sep 2026 | 146.38 | 147.72 | 145.75 | 146.13 | +0.59% | 8.7 M |
| 11 sep 2026 | 143.72 | 145.49 | 143.55 | 145.27 | +1.61% | 11.53 M |
| 10 sep 2026 | 142.60 | 143.51 | 141.86 | 142.97 | +0.23% | 10.93 M |
| 9 sep 2026 | 144.16 | 144.47 | 142.34 | 142.64 | −2.02% | 9.27 M |
| 8 sep 2026 | 145.60 | 146.16 | 144.30 | 145.58 | −0.59% | 8.33 M |
| 4 sep 2026 | 146.47 | 147.15 | 145.82 | 146.44 | −0.33% | 5.59 M |
| 3 sep 2026 | 147.68 | 148.22 | 146.50 | 146.92 | −0.49% | 6.11 M |
| 2 sep 2026 | 146.42 | 148.32 | 145.79 | 147.64 | +0.98% | 7.43 M |
| 1 sep 2026 | 145.76 | 148.36 | 145.09 | 146.21 | +0.75% | 8.5 M |
| 31 ago 2026 | 143.44 | 145.90 | 142.50 | 145.12 | +0.93% | 12.1 M |
| 28 ago 2026 | 143.25 | 144.40 | 143.01 | 143.78 | +0.45% | 5.87 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.