Italia markets close in 1 hour 51 minutes

The Procter & Gamble Company (PG.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
156,06-0,94 (-0,60%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024156,06156,06156,06156,06156,061
17 giu 2024156,06157,00155,42157,00157,0084
14 giu 2024155,08155,66154,96155,66155,6650
13 giu 2024153,00154,04152,38154,04154,048
12 giu 2024155,94155,94152,96152,96152,961
11 giu 2024155,30155,64155,30155,60155,6067
10 giu 2024155,12155,18155,12155,18155,18-
07 giu 2024154,76155,82154,76155,82155,82-
06 giu 2024152,56154,30152,56154,30154,306
05 giu 2024153,70153,70152,60152,60152,6020
04 giu 2024151,10152,58151,10152,58152,58-
03 giu 2024151,80151,80151,44151,78151,786
31 mag 2024150,06150,60149,84150,60150,609
30 mag 2024149,46149,84148,96149,84149,8467
29 mag 2024150,42150,42149,88149,88149,88-
28 mag 2024152,00152,00149,34149,34149,3467
27 mag 2024152,22152,42152,22152,28152,2850
24 mag 2024152,98152,98152,66152,66152,66-
23 mag 2024155,02155,02153,96154,52154,5267
22 mag 2024155,06155,06154,72154,72154,724
21 mag 2024154,16154,52153,96154,52154,526
20 mag 2024154,18154,28154,18154,28154,28-
17 mag 2024154,56155,66153,68153,68153,6882
16 mag 2024153,16154,20153,16154,20154,20-
15 mag 2024153,38153,38152,90152,90152,9063
14 mag 2024153,86153,86151,88151,88151,8820
13 mag 2024154,94155,18153,98153,98153,9815
10 mag 2024153,96154,58153,96154,58154,58-
09 mag 2024153,88153,88153,80153,80153,807
08 mag 2024154,08154,32154,06154,32154,3250
07 mag 2024152,80153,30152,72153,30153,305
06 mag 2024152,72152,72151,58151,58151,58-
03 mag 2024152,90152,90151,36151,36151,361
02 mag 2024152,56153,08152,32153,08153,083
30 apr 2024151,30151,72151,30151,72151,722
29 apr 2024150,78150,86149,80149,80149,80215
26 apr 2024151,22151,46150,70150,70150,70152
25 apr 2024151,56151,80150,86151,80151,80144
24 apr 2024151,16151,16150,46150,72150,72135
23 apr 2024150,82151,10150,44150,44150,44122
22 apr 2024148,62150,66148,44150,66150,66117
19 apr 2024146,64146,64146,04146,04146,04-
18 apr 2024146,08146,84146,08146,84146,8421
18 apr 20241.0065 Dividendo
17 apr 2024146,96147,12146,48146,48145,4710
16 apr 2024146,38146,78146,38146,78145,77-
15 apr 2024147,92147,92146,84147,02146,01137
12 apr 2024146,08146,30146,08146,30145,29-
11 apr 2024146,34146,40145,72145,72144,7267
10 apr 2024144,36145,68144,22145,68144,6819
09 apr 2024143,76144,10143,60144,10143,1175
08 apr 2024144,06144,30144,06144,30143,3152
05 apr 2024143,66144,60143,66144,60143,61-
04 apr 2024144,10144,32144,10144,32143,33-
03 apr 2024148,94148,94144,60144,60143,61-
02 apr 2024148,24149,08148,24148,94147,9211
28 mar 2024150,32150,32150,30150,30149,2750
27 mar 2024148,84149,82148,38149,82148,79122
26 mar 2024147,84148,24147,84148,24147,22-
25 mar 2024148,84149,60147,86147,86146,84105
22 mar 2024149,44149,80149,44149,56148,5317
21 mar 2024148,40148,78148,40148,78147,76-
20 mar 2024148,94148,94148,80148,84147,8217
19 mar 2024148,56148,64148,24148,58147,56166
18 mar 2024148,02149,32148,02149,32148,2977
15 mar 2024149,12149,12147,72147,80146,7888
14 mar 2024148,28148,68148,28148,68147,6643
13 mar 2024148,28148,44148,28148,44147,42-
12 mar 2024147,90148,32147,90148,12147,10122
11 mar 2024146,24148,00146,24147,74146,72105
08 mar 2024146,78147,02146,48146,48145,4787
07 mar 2024146,02146,90146,02146,90145,893
06 mar 2024146,88147,00146,38146,38145,3791
05 mar 2024146,98146,98146,62146,78145,776
04 mar 2024146,28146,72145,98146,72145,71155
01 mar 2024147,36147,36146,20146,20145,2095
29 feb 2024147,64147,66146,94146,94145,9336
28 feb 2024147,22147,22146,82147,18146,177
27 feb 2024147,40147,60146,72146,72145,71148
26 feb 2024148,68148,68148,00148,00146,9849
23 feb 2024148,34148,54147,82148,46147,44157
22 feb 2024147,60147,76147,48147,48146,4784
21 feb 2024146,48147,38146,48147,38146,3747
20 feb 2024146,38146,60146,38146,60145,5976
19 feb 2024146,40147,52146,40147,52146,514
16 feb 2024145,76146,58145,76146,58145,5750
15 feb 2024145,46145,94144,90145,94144,94101
14 feb 2024145,96145,96144,78144,78143,7987
13 feb 2024145,80146,26145,58145,86144,8680
12 feb 2024145,66145,66145,46145,46144,462
09 feb 2024147,16147,16146,36146,36145,3548
08 feb 2024147,12147,86147,06147,06146,0577
07 feb 2024147,56148,06147,56148,06147,04154
06 feb 2024147,26147,80147,02147,80146,7820
05 feb 2024146,54147,32146,54147,32146,3116
02 feb 2024146,14147,30146,08146,54145,53132
01 feb 2024145,76146,38145,06146,38145,3788
31 gen 2024145,86145,86145,02145,02144,02119
30 gen 2024144,06144,74143,88144,74143,751
29 gen 2024143,48143,90143,48143,90142,9111
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...