PG - The Procter & Gamble Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2020121,00122,57120,53120,88120,886.149.900
01 lug 2020119,65120,39118,90119,98119,986.501.200
30 giu 2020117,97119,99117,80119,57119,577.818.000
29 giu 2020116,51118,05116,35117,66117,666.866.900
26 giu 2020117,59118,47115,04115,23115,2323.201.700
25 giu 2020116,99118,03116,03117,89117,895.489.300
24 giu 2020117,22117,96116,28116,42116,426.547.800
23 giu 2020118,67119,19117,65117,73117,735.340.400
22 giu 2020118,78119,08117,34117,75117,755.695.600
19 giu 2020120,49121,82118,83118,92118,9217.506.200
18 giu 2020117,46119,96117,37119,28119,286.274.400
17 giu 2020118,39119,11117,44117,93117,936.320.800
16 giu 2020118,53118,97116,93118,13118,138.165.200
15 giu 2020114,55117,28113,76116,69116,698.786.000
12 giu 2020116,59118,05115,26115,62115,627.998.500
11 giu 2020118,81119,57116,00116,26116,268.937.500
10 giu 2020119,00119,89118,11119,23119,236.678.200
09 giu 2020119,40119,76118,15118,34118,345.563.200
08 giu 2020117,44119,12116,84119,05119,056.926.700
05 giu 2020116,25118,83116,05118,33118,337.337.800
04 giu 2020118,00118,83115,57116,05116,056.895.800
03 giu 2020118,10119,19117,95118,53118,536.171.000
02 giu 2020117,07118,14116,82118,06118,066.327.900
01 giu 2020116,00117,50115,26117,25117,255.105.600
29 mag 2020116,13116,72114,62115,92115,927.987.900
28 mag 2020115,53116,99114,90116,06116,066.586.700
27 mag 2020112,50113,97111,82113,89113,898.279.700
26 mag 2020114,15114,15111,68112,03112,0310.432.400
22 mag 2020112,29113,60111,76112,60112,605.571.900
21 mag 2020112,80113,20111,43111,62111,626.552.700
20 mag 2020113,00113,77112,13113,28113,286.593.800
19 mag 2020115,09115,64112,34112,44112,448.047.600
18 mag 2020116,03116,99114,71116,21116,2110.020.800
15 mag 2020113,93114,79112,05114,61114,6110.694.800
14 mag 2020113,54114,45111,25113,81113,819.310.000
13 mag 2020114,28115,35113,73113,92113,929.312.600
12 mag 2020115,20115,90114,14114,55114,556.734.400
11 mag 2020115,75116,01114,92115,31115,316.946.300
08 mag 2020113,52116,30113,39115,95115,959.283.100
07 mag 2020114,06114,14111,82112,17112,178.762.800
06 mag 2020115,54116,14112,89113,10113,107.892.200
05 mag 2020115,80117,26115,21116,01116,015.425.200
04 mag 2020117,09117,20115,00115,77115,775.636.000
01 mag 2020117,60118,37116,32116,82116,827.366.400
30 apr 2020115,92118,28115,66117,87117,8710.024.700
29 apr 2020117,52118,05115,08117,08117,088.707.900
28 apr 2020117,10117,91116,17116,89116,899.958.000
27 apr 2020119,19119,19116,90117,45117,4510.635.700
24 apr 2020119,10119,76118,62118,78118,7812.751.900
23 apr 2020118,65119,67118,05119,40119,4017.277.000
23 apr 20200.791 Dividendo
22 apr 2020119,99120,28118,78119,40118,6110.261.000
21 apr 2020119,50120,30118,43119,68118,899.465.400
20 apr 2020121,47123,23120,54120,60119,8010.832.000
17 apr 2020122,45124,99120,54124,69123,8615.899.800
16 apr 2020122,35122,50119,90121,50120,7012.020.200
15 apr 2020120,86123,42119,59121,22120,4214.192.900
14 apr 2020118,76121,47116,25120,96120,1610.474.200
13 apr 2020113,61116,75113,16115,95115,187.926.700
09 apr 2020115,26118,66114,20114,66113,9012.748.600
08 apr 2020114,39117,30111,86115,10114,3412.564.500
07 apr 2020116,71120,06112,50112,77112,0214.438.400
06 apr 2020117,00119,00114,58117,81117,0316.848.400
03 apr 2020113,74115,90113,01115,08114,327.768.700
02 apr 2020107,69114,99107,50114,40113,649.168.800
01 apr 2020107,95112,18107,00109,33108,6111.095.800
31 mar 2020113,50114,29108,95110,00109,2721.691.000
30 mar 2020113,90115,79110,20115,00114,2414.571.600
27 mar 2020106,49114,29106,49110,17109,4416.073.100
26 mar 2020103,88108,31102,53107,38106,6715.796.000
25 mar 2020100,51104,7098,60100,92100,2513.789.100
24 mar 2020101,23104,0096,07103,27102,5914.625.500
23 mar 2020100,19103,7594,3497,7097,0517.776.800
20 mar 2020109,19109,70101,59102,43101,7519.922.900
19 mar 2020116,61118,00109,79110,83110,1016.428.100
18 mar 2020113,02121,50112,09117,45116,6723.139.200
17 mar 2020111,45119,70110,77118,24117,4619.451.400
16 mar 2020101,75115,95101,00108,50107,7817.367.400
13 mar 2020106,50114,63105,41114,07113,3117.378.700
12 mar 2020103,00111,58101,00101,84101,1720.988.000
11 mar 2020117,60118,44110,68111,59110,8516.456.000
10 mar 2020118,96120,82114,44120,55119,7511.419.100
09 mar 2020115,27120,03115,12116,06115,2913.116.500
06 mar 2020118,03122,61117,55121,66120,859.817.400
05 mar 2020121,30122,90120,28121,63120,829.363.500
04 mar 2020119,88124,69119,60124,50123,689.459.300
03 mar 2020119,73121,84117,14118,17117,3912.510.900
02 mar 2020113,19119,79112,55119,56118,7712.399.800
28 feb 2020109,46113,23106,67113,23112,4822.788.600
27 feb 2020119,12119,92113,43113,50112,7513.297.000
26 feb 2020121,42122,39119,85120,16119,366.894.200
25 feb 2020123,02123,96120,88121,43120,638.903.200
24 feb 2020125,26126,59123,14123,30122,487.533.900
21 feb 2020126,13128,07125,98126,70125,868.723.900
20 feb 2020125,47126,76125,13126,58125,746.094.600
19 feb 2020124,85126,47124,65125,44124,614.734.000
18 feb 2020125,83126,18124,83124,87124,046.767.600
14 feb 2020125,29126,15124,79126,14125,305.889.100
13 feb 2020123,73125,28123,52124,96124,137.159.000
12 feb 2020123,68123,97122,85123,45122,636.031.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità