Italia markets open in 1 hour 20 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
141,21+0,55 (+0,39%)
Alla chiusura: 4:02PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 2021140,15141,96139,85141,21141,217.351.200
19 ott 2021139,08140,82138,80140,66140,669.555.300
18 ott 2021143,55143,70142,10142,34142,349.119.000
15 ott 2021144,52144,87143,68144,42144,426.923.700
14 ott 2021142,83144,31142,81144,05144,056.777.800
13 ott 2021142,40142,76141,03142,44142,445.689.800
12 ott 2021142,60143,04141,70142,11142,116.734.800
11 ott 2021142,37142,77141,77142,32142,325.995.600
08 ott 2021142,29142,62141,04141,73141,736.131.800
07 ott 2021141,75143,03141,75142,32142,325.334.600
06 ott 2021138,99141,26138,62141,19141,195.332.900
05 ott 2021138,80140,52138,72139,33139,336.902.700
04 ott 2021139,39140,40137,60138,79138,795.816.000
01 ott 2021139,93140,23138,32139,58139,585.587.200
30 set 2021142,64142,74139,53139,80139,806.934.900
29 set 2021140,27142,68140,18142,02142,025.460.000
28 set 2021141,05141,37139,56140,59140,597.015.300
27 set 2021143,15143,17141,52141,66141,665.749.700
24 set 2021143,80144,45143,09143,55143,555.009.400
23 set 2021144,06144,69143,49144,19144,195.171.200
22 set 2021143,82144,35142,86143,60143,606.332.500
21 set 2021142,98144,53142,88143,11143,116.651.300
20 set 2021144,22144,85141,97142,89142,8910.238.700
17 set 2021144,37146,28144,23144,34144,3418.737.400
16 set 2021144,84145,19142,82144,11144,116.142.100
15 set 2021145,35145,77144,74145,12145,126.237.100
14 set 2021146,13146,36144,95145,43145,435.831.800
13 set 2021144,85147,23144,85145,68145,689.952.500
10 set 2021144,06144,46143,32144,13144,135.749.100
09 set 2021144,57144,88143,65143,99143,996.354.700
08 set 2021143,08144,94143,01144,60144,606.897.800
07 set 2021144,32144,50143,29143,51143,516.520.600
03 set 2021143,76144,37143,52144,05144,055.466.400
02 set 2021143,97144,73143,58143,95143,955.392.500
01 set 2021142,33144,19142,23143,84143,846.214.200
31 ago 2021143,04143,53142,05142,39142,399.642.400
30 ago 2021142,60142,99142,05142,93142,933.845.800
27 ago 2021142,48142,77141,64142,31142,314.741.200
26 ago 2021142,56142,71141,47142,42142,424.749.400
25 ago 2021143,07143,13142,25142,67142,673.861.500
24 ago 2021144,01144,15142,98143,18143,184.560.400
23 ago 2021144,29145,34144,23144,35144,354.522.200
20 ago 2021145,25145,98144,78145,09145,095.273.800
19 ago 2021143,16145,28143,16144,99144,995.787.200
18 ago 2021144,70144,88143,18143,30143,307.162.000
17 ago 2021144,40145,60143,89144,88144,887.577.000
16 ago 2021143,67144,69143,38144,64144,646.040.800
13 ago 2021142,95143,99142,69143,64143,644.888.300
12 ago 2021143,15143,15142,35142,95142,954.956.100
11 ago 2021142,74143,24142,47142,62142,624.205.000
10 ago 2021141,91142,51141,66142,27142,275.253.500
09 ago 2021141,95142,59141,70142,18142,184.743.800
06 ago 2021143,03143,12141,22141,41141,416.030.100
05 ago 2021143,35143,55141,47142,50142,505.363.300
04 ago 2021143,04144,09142,35142,43142,436.628.000
03 ago 2021141,86144,21141,52143,95143,958.455.700
02 ago 2021141,77142,43140,80141,88141,887.009.500
30 lug 2021142,00144,54141,55142,23142,2314.393.900
29 lug 2021139,76140,18138,73139,48139,485.430.500
28 lug 2021140,67140,67138,71138,76138,768.520.000
27 lug 2021140,15141,62140,00140,85140,857.075.400
26 lug 2021139,62140,82139,22140,28140,285.925.800
23 lug 2021137,48139,98137,08139,79139,797.906.000
22 lug 2021137,29138,33136,71137,80137,806.013.800
22 lug 20210.87 Dividendo
21 lug 2021139,95140,20138,99139,20138,336.954.700
20 lug 2021140,44141,98139,64139,69138,828.136.300
19 lug 2021140,32141,87138,81140,44139,569.544.100
16 lug 2021139,30140,78139,11140,51139,639.346.300
15 lug 2021138,01139,26137,70139,16138,297.357.100
14 lug 2021137,01138,23136,37137,98137,125.903.600
13 lug 2021136,39137,57136,39136,97136,115.603.800
12 lug 2021136,90137,47136,43137,14136,286.807.300
09 lug 2021137,24137,65136,84137,03136,175.948.700
08 lug 2021136,99137,40135,89136,98136,127.585.200
07 lug 2021136,03137,59136,03137,00136,145.532.700
06 lug 2021135,52136,30135,36135,98135,136.534.400
02 lug 2021135,60136,64135,42135,90135,055.572.000
01 lug 2021135,43136,14134,92135,24134,395.922.300
30 giu 2021134,58135,29134,29134,93134,095.776.600
29 giu 2021135,51135,83133,82134,40133,565.792.300
28 giu 2021134,90136,16134,76135,32134,476.065.400
25 giu 2021133,26135,54132,95134,92134,0824.504.900
24 giu 2021132,95133,31132,70133,02132,196.056.700
23 giu 2021132,95133,36132,32132,93132,105.796.000
22 giu 2021133,04134,02132,88133,12132,296.550.900
21 giu 2021132,69133,26132,40133,07132,248.014.800
18 giu 2021133,34133,35131,94132,03131,2013.997.600
17 giu 2021132,82134,16132,65133,99133,157.875.600
16 giu 2021135,18135,58132,65132,78131,958.936.400
15 giu 2021135,20135,64134,55134,65133,815.543.400
14 giu 2021134,98135,03133,96134,91134,076.302.000
11 giu 2021135,75135,87133,90134,86134,0210.641.400
10 giu 2021135,02136,35134,62135,79134,946.515.500
09 giu 2021135,55136,44134,74134,79133,956.200.700
08 giu 2021136,68136,75134,75134,84134,006.911.500
07 giu 2021136,36136,84135,68136,42135,578.418.000
04 giu 2021135,70136,62135,40135,95135,106.894.400
03 giu 2021133,23135,91133,20135,85135,0011.249.800
02 giu 2021133,00133,63132,52133,46132,638.254.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...