Italia markets close in 4 hours 18 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
150,24+0,96 (+0,64%)
Alla chiusura: 04:03PM EST
150,39 +0,15 (+0,10%)
Preborsa: 06:38AM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022149,01150,43149,01150,24150,246.175.100
06 dic 2022149,72150,08148,28149,28149,286.866.700
05 dic 2022148,71149,67148,27149,09149,095.402.500
02 dic 2022148,47150,77148,08150,61150,614.937.600
01 dic 2022149,53150,36148,57149,25149,256.927.400
30 nov 2022145,65149,16145,13149,16149,1612.395.200
29 nov 2022145,75146,06144,53145,48145,485.634.200
28 nov 2022146,39147,34146,14146,60146,606.628.200
25 nov 2022146,79147,20146,40146,72146,722.411.100
23 nov 2022145,90146,63145,57146,45146,454.296.000
22 nov 2022145,43145,79144,84145,62145,625.372.900
21 nov 2022143,06145,19142,83144,38144,386.377.200
18 nov 2022141,92142,76141,27142,57142,575.671.400
17 nov 2022141,11141,69139,86140,87140,875.186.300
16 nov 2022141,50142,91140,98141,74141,746.193.700
15 nov 2022142,09143,20139,70140,49140,497.732.400
14 nov 2022140,51143,56140,26140,98140,988.516.200
11 nov 2022141,20141,63139,11140,97140,977.175.200
10 nov 2022139,46141,63138,20141,18141,188.068.700
09 nov 2022136,87137,97136,34136,48136,485.690.700
08 nov 2022136,82137,52135,80136,81136,815.266.200
07 nov 2022135,35137,19135,06136,50136,506.746.800
04 nov 2022133,32135,00132,52134,44134,445.555.400
03 nov 2022131,73132,64130,96132,03132,035.204.000
02 nov 2022134,72136,54132,81132,94132,947.318.100
01 nov 2022134,70136,28133,84134,88134,886.428.300
31 ott 2022135,20135,67134,26134,67134,678.346.300
28 ott 2022133,17135,51132,92135,22135,226.996.400
27 ott 2022132,00133,12131,50131,88131,886.676.700
26 ott 2022130,65132,57130,40131,78131,786.612.800
25 ott 2022129,60131,18128,47130,86130,866.776.000
24 ott 2022129,49130,44128,35129,37129,376.946.000
21 ott 2022126,54128,95126,48128,58128,586.394.600
20 ott 2022128,62129,77126,68126,99126,998.168.000
20 ott 20220.913 Dividendo
19 ott 2022131,64133,00129,51129,56128,659.993.700
18 ott 2022129,33130,07127,66128,37127,477.114.200
17 ott 2022126,01128,28125,86127,34126,446.664.600
14 ott 2022126,75127,02124,77125,08124,205.516.800
13 ott 2022123,51126,75122,92126,31125,426.910.500
12 ott 2022124,84125,81124,41124,43123,556.823.500
11 ott 2022123,69125,70123,60124,23123,355.516.200
10 ott 2022123,37124,25122,18123,76122,896.923.300
07 ott 2022126,50126,58123,76124,27123,396.095.400
06 ott 2022128,89129,06126,35126,48125,595.530.800
05 ott 2022129,20130,09128,09129,20128,295.071.100
04 ott 2022129,10130,87128,70130,10129,187.211.600
03 ott 2022127,25129,10126,68128,51127,608.477.700
30 set 2022129,00129,04126,21126,25125,369.431.900
29 set 2022131,87131,87128,26128,70127,797.128.500
28 set 2022133,02133,02131,19131,98131,0510.455.100
27 set 2022135,96136,94131,71131,98131,057.722.200
26 set 2022135,58136,82134,99135,71134,757.396.400
23 set 2022135,68136,50133,95135,58134,626.523.600
22 set 2022135,74137,07135,24136,21135,255.061.600
21 set 2022138,08138,20135,71135,73134,776.413.900
20 set 2022137,41137,97136,53137,50136,535.589.800
19 set 2022138,20138,46137,23137,99137,026.056.000
16 set 2022137,44139,06137,11138,28137,319.321.500
15 set 2022138,78138,89136,64137,44136,475.320.700
14 set 2022138,66139,66137,67138,51137,536.137.800
13 set 2022140,78141,43137,86138,18137,216.350.200
12 set 2022139,41141,80139,11141,10140,115.818.700
09 set 2022137,95141,09137,30139,96138,976.434.300
08 set 2022137,01138,49136,06137,86136,897.380.500
07 set 2022136,03137,76136,02137,68136,716.609.400
06 set 2022135,88137,94135,29135,63134,678.217.200
02 set 2022140,42141,15136,55137,16136,197.077.800
01 set 2022137,83139,76136,76139,64138,667.446.500
31 ago 2022140,40140,88137,86137,94136,978.406.900
30 ago 2022142,41142,41139,91140,18139,195.203.700
29 ago 2022141,30142,69141,02141,69140,695.272.100
26 ago 2022146,00146,53142,02142,29141,296.086.600
25 ago 2022145,23145,78144,49145,70144,675.097.600
24 ago 2022146,61147,26145,12145,82144,795.903.200
23 ago 2022148,43148,44145,83146,45145,425.268.200
22 ago 2022148,98150,13148,84149,33148,286.380.700
19 ago 2022149,21150,63148,72149,73148,676.502.500
18 ago 2022148,87149,99148,52149,77148,713.829.000
17 ago 2022149,10149,75148,88149,24148,194.834.600
16 ago 2022148,36150,60148,36149,93148,877.093.000
15 ago 2022146,87148,77146,75148,56147,516.008.000
12 ago 2022145,91146,73144,96146,67145,645.038.700
11 ago 2022146,81147,29144,93145,26144,245.954.300
10 ago 2022145,89146,50145,39146,30145,274.641.300
09 ago 2022145,57145,94144,49144,93143,913.977.300
08 ago 2022145,03146,47144,73145,27144,254.486.800
05 ago 2022143,75144,84142,77144,72143,704.580.300
04 ago 2022144,85146,46144,01144,65143,636.124.700
03 ago 2022141,66145,27140,91144,88143,866.811.000
02 ago 2022143,11143,72141,77141,95140,957.495.000
01 ago 2022138,34143,94138,27142,90141,8912.590.000
29 lug 2022141,43142,50138,23138,91137,9318.694.700
28 lug 2022146,14148,61145,08148,06147,027.115.700
27 lug 2022143,88146,21143,53145,64144,615.500.000
26 lug 2022142,69144,49141,71144,27143,255.375.700
25 lug 2022142,80144,42142,53143,99142,985.262.100
22 lug 2022140,76143,17140,67143,02142,015.292.700
21 lug 2022140,60141,36138,95140,77139,788.310.200
21 lug 20220.913 Dividendo
*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...