Italia markets open in 8 hours 30 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
137,62+0,70 (+0,51%)
Alla chiusura: 4:04PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 2020135,89137,99135,89137,62137,624.969.900
24 set 2020136,67137,15135,71136,92136,925.708.200
23 set 2020138,42138,42136,09136,31136,316.373.700
22 set 2020136,49139,03136,24137,96137,964.722.800
21 set 2020137,00137,47134,70136,71136,717.092.600
18 set 2020136,91137,93136,26137,37137,3710.192.800
17 set 2020137,06137,88136,19137,52137,524.648.500
16 set 2020139,57140,17137,60137,70137,706.049.900
15 set 2020138,79139,77138,39138,63138,634.046.500
14 set 2020138,44139,58138,33138,63138,634.767.400
11 set 2020137,69138,66137,16138,14138,144.398.000
10 set 2020138,12138,72136,51136,70136,705.242.500
09 set 2020136,42139,56136,27138,15138,156.002.900
08 set 2020138,52138,64135,04135,94135,946.847.500
04 set 2020137,81139,19136,12137,96137,967.437.700
03 set 2020140,74141,70137,09138,26138,267.277.900
02 set 2020138,11141,44137,61140,51140,518.384.800
01 set 2020137,86138,22137,07138,18138,185.672.300
31 ago 2020138,19138,73137,82138,33138,335.596.800
28 ago 2020138,32138,91136,95138,77138,774.166.300
27 ago 2020138,84139,69138,18138,21138,216.156.100
26 ago 2020138,57139,32138,25138,39138,394.746.200
25 ago 2020139,00139,15137,80139,06139,064.718.300
24 ago 2020137,49138,78137,20138,51138,517.420.500
21 ago 2020136,60138,10135,91137,44137,445.706.600
20 ago 2020135,24136,98135,19136,85136,854.352.200
19 ago 2020135,54136,32135,50135,77135,776.827.700
18 ago 2020135,81137,52135,42136,51136,518.670.700
17 ago 2020134,94135,70134,66135,50135,505.603.800
14 ago 2020135,61135,64134,55135,10135,105.845.200
13 ago 2020135,08135,87134,93135,78135,784.989.500
12 ago 2020133,77135,97133,70135,46135,465.920.400
11 ago 2020134,27134,74132,79133,23133,235.329.900
10 ago 2020133,70134,44133,19134,10134,105.812.700
07 ago 2020132,89133,64132,45133,55133,554.934.100
06 ago 2020132,85133,37132,12132,71132,713.974.100
05 ago 2020133,59134,65133,12133,44133,445.680.000
04 ago 2020130,77133,93130,70133,79133,797.773.700
03 ago 2020130,47131,92130,47131,29131,297.769.400
31 lug 2020130,66131,21129,27131,12131,128.487.800
30 lug 2020130,66132,03129,65131,42131,4210.400.700
29 lug 2020127,56129,24127,36128,31128,316.702.000
28 lug 2020126,37128,46126,29127,88127,887.644.400
27 lug 2020125,71126,64125,54126,32126,326.464.600
24 lug 2020126,99127,77125,32125,96125,966.014.200
23 lug 2020126,12127,18125,60126,16126,166.664.800
23 lug 20200.791 Dividendo
22 lug 2020125,50126,40124,21126,14125,355.929.200
21 lug 2020125,49126,64124,92125,07124,295.163.000
20 lug 2020125,47125,84124,79125,24124,454.242.100
17 lug 2020125,09126,07124,83125,63124,844.868.600
16 lug 2020125,08125,52123,91124,76123,983.959.300
15 lug 2020125,98126,90124,26124,50123,728.145.000
14 lug 2020123,99125,66123,50125,09124,316.272.100
13 lug 2020124,00125,59123,34124,05123,277.681.500
10 lug 2020122,57124,50122,47123,89123,116.752.600
09 lug 2020122,82123,98121,81122,48121,715.341.000
08 lug 2020122,15123,24122,00122,89122,126.494.100
07 lug 2020121,30123,25120,89122,22121,456.866.300
06 lug 2020121,77122,41120,88121,63120,876.023.300
02 lug 2020121,00122,57120,53120,88120,126.150.900
01 lug 2020119,65120,39118,90119,98119,236.501.200
30 giu 2020117,97119,99117,80119,57118,827.818.000
29 giu 2020116,51118,05116,35117,66116,926.866.900
26 giu 2020117,59118,47115,04115,23114,5123.201.700
25 giu 2020116,99118,03116,03117,89117,155.489.300
24 giu 2020117,22117,96116,28116,42115,696.547.800
23 giu 2020118,67119,19117,65117,73116,995.340.400
22 giu 2020118,78119,08117,34117,75117,015.695.600
19 giu 2020120,49121,82118,83118,92118,1717.506.200
18 giu 2020117,46119,96117,37119,28118,536.274.400
17 giu 2020118,39119,11117,44117,93117,196.320.800
16 giu 2020118,53118,97116,93118,13117,398.165.200
15 giu 2020114,55117,28113,76116,69115,968.786.000
12 giu 2020116,59118,05115,26115,62114,897.998.500
11 giu 2020118,81119,57116,00116,26115,538.937.500
10 giu 2020119,00119,89118,11119,23118,486.678.200
09 giu 2020119,40119,76118,15118,34117,605.563.200
08 giu 2020117,44119,12116,84119,05118,306.926.700
05 giu 2020116,25118,83116,05118,33117,597.337.800
04 giu 2020118,00118,83115,57116,05115,326.895.800
03 giu 2020118,10119,19117,95118,53117,796.171.000
02 giu 2020117,07118,14116,82118,06117,326.327.900
01 giu 2020116,00117,50115,26117,25116,515.105.600
29 mag 2020116,13116,72114,62115,92115,197.987.900
28 mag 2020115,53116,99114,90116,06115,336.586.700
27 mag 2020112,50113,97111,82113,89113,188.279.700
26 mag 2020114,15114,15111,68112,03111,3310.432.400
22 mag 2020112,29113,60111,76112,60111,895.571.900
21 mag 2020112,80113,20111,43111,62110,926.552.700
20 mag 2020113,00113,77112,13113,28112,576.593.800
19 mag 2020115,09115,64112,34112,44111,738.047.600
18 mag 2020116,03116,99114,71116,21115,4810.020.800
15 mag 2020113,93114,79112,05114,61113,8910.694.800
14 mag 2020113,54114,45111,25113,81113,109.310.000
13 mag 2020114,28115,35113,73113,92113,219.312.600
12 mag 2020115,20115,90114,14114,55113,836.734.400
11 mag 2020115,75116,01114,92115,31114,596.946.300
08 mag 2020113,52116,30113,39115,95115,229.283.100
07 mag 2020114,06114,14111,82112,17111,478.762.800
*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