Italia markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
144,35+2,05 (+1,44%)
Alla chiusura: 04:04PM EDT
144,27 -0,08 (-0,06%)
Dopo ore: 07:55PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 2022144,20145,24143,12144,35144,3519.438.200
23 giu 2022139,05142,48138,90142,30142,306.418.300
22 giu 2022135,68139,69135,67138,50138,508.374.500
21 giu 2022134,62137,00133,43136,37136,379.017.000
17 giu 2022132,56134,26131,43132,36132,3617.062.900
16 giu 2022131,03135,07130,60133,32133,329.683.300
15 giu 2022134,44134,90129,50132,51132,5112.178.100
14 giu 2022137,51137,58132,54133,84133,849.980.200
13 giu 2022139,50140,49137,63138,15138,158.549.500
10 giu 2022140,89143,15139,45141,95141,956.630.800
09 giu 2022145,41146,89142,34142,49142,494.625.700
08 giu 2022146,30146,43144,99145,11145,114.369.600
07 giu 2022143,67147,18143,43146,94146,944.918.600
06 giu 2022147,37147,64144,59145,32145,324.751.100
03 giu 2022146,36147,21145,12145,89145,894.719.700
02 giu 2022145,97147,26142,63147,21147,216.479.800
01 giu 2022148,00148,12144,71145,64145,647.036.000
31 mag 2022147,29148,99146,16147,88147,8812.416.700
27 mag 2022146,97148,72146,63148,72148,726.028.800
26 mag 2022146,48147,38145,04146,48146,485.702.600
25 mag 2022147,11147,14143,50145,21145,218.217.800
24 mag 2022144,89147,94144,82147,63147,637.207.400
23 mag 2022142,84145,63142,08145,05145,057.134.500
20 mag 2022142,15142,45139,18141,79141,797.786.900
19 mag 2022143,41143,42140,60141,70141,709.694.100
18 mag 2022154,67154,76144,54145,04145,049.670.700
17 mag 2022155,13156,75153,07154,68154,686.509.100
16 mag 2022153,47155,90152,03155,12155,125.971.000
13 mag 2022152,58153,73150,42153,62153,625.675.500
12 mag 2022153,52153,61149,88151,99151,999.600.800
11 mag 2022154,03155,90152,35152,61152,617.692.200
10 mag 2022155,55156,62153,94154,79154,797.447.400
09 mag 2022153,96156,76152,75155,61155,618.540.800
06 mag 2022154,77156,24153,87156,00156,007.304.800
05 mag 2022156,30157,29153,14154,46154,468.217.100
04 mag 2022155,83157,55155,15157,36157,367.771.000
03 mag 2022158,22158,99155,01156,21156,2110.344.000
02 mag 2022161,60162,00156,19158,38158,3810.351.600
29 apr 2022162,47162,95160,20160,55160,5510.637.000
28 apr 2022160,54163,71159,27163,41163,419.306.800
27 apr 2022160,21161,45159,11159,36159,366.754.900
26 apr 2022162,68163,64159,75159,79159,797.769.500
25 apr 2022161,70163,29159,80162,55162,556.986.800
22 apr 2022163,24163,52160,91161,25161,259.394.600
21 apr 2022163,82164,90162,43162,61162,619.365.700
21 apr 20220.913 Dividendo
20 apr 2022160,50164,48160,00163,65162,7410.196.100
19 apr 2022156,77160,03156,30159,41158,527.897.000
18 apr 2022158,48158,98156,53157,06156,186.034.500
14 apr 2022159,98160,30158,45158,57157,697.806.500
13 apr 2022159,08160,41158,71159,46158,575.247.700
12 apr 2022159,31160,63158,70159,01158,127.221.500
11 apr 2022159,95161,21158,63159,49158,606.158.400
08 apr 2022159,70160,53158,92160,10159,216.045.400
07 apr 2022157,87159,39156,97158,86157,976.889.700
06 apr 2022154,42157,29153,94156,83155,968.884.700
05 apr 2022153,61157,37153,54154,62153,767.653.000
04 apr 2022153,81154,35151,26154,08153,225.992.000
01 apr 2022153,52155,46152,06155,09154,225.742.600
31 mar 2022154,10154,34152,40152,80151,957.538.600
30 mar 2022152,50154,43151,94154,39153,535.779.300
29 mar 2022155,37156,47154,02155,46154,595.643.400
28 mar 2022153,64153,90152,63153,88153,024.234.000
25 mar 2022151,63153,92151,51152,83151,985.047.700
24 mar 2022150,89151,56150,16151,08150,244.203.100
23 mar 2022152,20153,01150,69150,82149,985.531.900
22 mar 2022153,43153,60150,52151,88151,037.292.100
21 mar 2022150,44151,42149,24150,72149,886.937.500
18 mar 2022150,87150,87148,24150,15149,3115.570.300
17 mar 2022149,99150,47148,50150,23149,396.003.800
16 mar 2022150,63151,79148,04149,76148,926.908.900
15 mar 2022147,01150,54146,89150,27149,439.868.400
14 mar 2022144,45146,04143,35145,05144,247.964.600
11 mar 2022145,40146,16143,03143,22142,427.086.100
10 mar 2022147,80148,28143,94144,94144,139.221.000
09 mar 2022148,83150,47147,81148,77147,947.044.100
08 mar 2022152,18152,95146,58146,79145,979.517.200
07 mar 2022154,49154,52151,14152,84151,998.374.500
04 mar 2022153,12155,35152,55155,14154,278.639.100
03 mar 2022153,77155,86153,77154,36153,507.451.200
02 mar 2022152,96155,08152,60153,79152,936.111.300
01 mar 2022154,31155,40152,34153,31152,458.311.900
28 feb 2022156,29157,19153,82155,89155,028.669.200
25 feb 2022152,33158,94152,25158,24157,368.888.800
24 feb 2022155,64155,98150,56151,76150,9113.145.100
23 feb 2022158,30158,60155,60155,96155,096.273.000
22 feb 2022160,11160,88156,66157,93157,058.179.500
18 feb 2022159,50161,06158,82159,90159,018.063.200
17 feb 2022158,38160,38157,35159,82158,937.925.500
16 feb 2022156,83158,78156,27158,01157,139.315.700
15 feb 2022157,77159,32156,11156,82155,956.659.200
14 feb 2022156,14157,06153,36156,74155,879.472.200
11 feb 2022158,01158,58155,58156,29155,429.341.400
10 feb 2022159,09159,50156,65157,17156,297.033.000
09 feb 2022160,36160,64159,27159,60158,718.077.400
08 feb 2022161,12161,27159,65159,96159,075.048.700
07 feb 2022161,87162,26159,67160,32159,436.430.500
04 feb 2022163,13164,49161,41161,53160,638.959.900
03 feb 2022161,98164,98161,62164,14163,2210.474.500
02 feb 2022160,14162,84159,47162,60161,697.558.800
*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...