PG

Dati Storici Procter and Gamble

Acquistare
Vendere

Serie storiche Procter and Gamble

Data Chiusura Var. Var. (%) Apertura Max Min Volume
27 Mag 2022 146,48 1,27 0,87% 146,42 147,38 145,04 5.696.239
26 Mag 2022 145,21 -2,42 -1,64% 147,15 147,15 143,50 8.213.312
25 Mag 2022 147,63 2,58 1,78% 144,89 147,94 144,82 7.204.527
24 Mag 2022 145,05 3,26 2,3% 142,71 145,63 142,08 7.132.116
21 Mag 2022 141,79 0,09 0,06% 142,46 142,46 139,18 7.786.143
20 Mag 2022 141,70 -3,34 -2,3% 143,00 143,42 140,60 9.692.492
19 Mag 2022 145,04 -9,64 -6,23% 153,95 154,76 144,545 9.668.451
18 Mag 2022 154,68 -0,44 -0,28% 155,44 156,75 153,07 6.510.203
17 Mag 2022 155,12 1,50 0,98% 153,47 155,90 152,03 5.970.210
14 Mag 2022 153,62 1,63 1,07% 152,64 153,73 150,42 5.674.084
13 Mag 2022 151,99 -0,62 -0,41% 153,35 153,61 149,88 9.595.927
12 Mag 2022 152,61 -2,18 -1,41% 153,91 155,90 152,35 7.692.049
11 Mag 2022 154,79 -0,82 -0,53% 155,55 156,62 153,94 7.447.177
10 Mag 2022 155,61 -0,39 -0,25% 153,53 156,76 152,75 8.547.199
07 Mag 2022 156,00 1,54 1,0% 154,84 156,24 153,87 7.307.414
06 Mag 2022 154,46 -2,90 -1,84% 156,44 157,295 153,14 8.214.894
05 Mag 2022 157,36 1,15 0,74% 155,87 157,55 155,15 7.769.971
04 Mag 2022 156,21 -2,17 -1,37% 158,19 158,99 155,01 10.341.412
03 Mag 2022 158,38 -2,17 -1,35% 161,60 162,00 156,19 10.349.598
30 Apr 2022 160,55 -2,86 -1,75% 162,54 162,95 160,20 10.682.214
29 Apr 2022 163,41 4,05 2,54% 161,23 163,71 159,27 9.307.682
28 Apr 2022 159,36 -0,43 -0,27% 159,42 161,45 159,11 6.754.314
27 Apr 2022 159,79 -2,76 -1,7% 162,55 163,64 159,75 7.768.780
26 Apr 2022 162,55 1,30 0,81% 161,70 163,29 159,80 6.986.514
23 Apr 2022 161,25 -1,36 -0,84% 163,24 163,52 160,91 9.403.870
22 Apr 2022 162,61 -1,04 -0,64% 163,35 164,90 162,43 9.360.078
21 Apr 2022 163,65 4,24 2,66% 160,51 164,48 160,00 10.197.009
20 Apr 2022 159,41 2,35 1,5% 156,95 160,03 156,30 7.914.569
19 Apr 2022 157,06 -1,51 -0,95% 158,49 158,98 156,53 6.033.924
16 Apr 2022 158,57 0,00 0,0% 158,57 158,57 158,57 0
15 Apr 2022 158,57 -0,89 -0,56% 159,53 160,30 158,45 7.786.044
14 Apr 2022 159,46 0,45 0,28% 159,01 160,41 158,71 5.246.608
13 Apr 2022 159,01 -0,48 -0,3% 159,31 160,63 158,70 7.225.420
12 Apr 2022 159,49 -0,61 -0,38% 159,99 161,21 158,63 6.157.485
09 Apr 2022 160,10 1,24 0,78% 159,65 160,53 158,92 6.044.397
08 Apr 2022 158,86 2,03 1,29% 157,92 159,39 156,97 6.886.604
07 Apr 2022 156,83 2,21 1,43% 154,415 157,29 153,935 8.883.380
06 Apr 2022 154,62 0,54 0,35% 153,53 157,37 153,53 7.655.590
05 Apr 2022 154,08 -1,01 -0,65% 153,81 154,35 151,26 5.992.030
02 Apr 2022 155,09 2,29 1,5% 153,51 155,46 152,06 5.742.596
01 Apr 2022 152,80 -1,59 -1,03% 154,39 154,39 152,40 7.558.690
31 Mar 2022 154,39 -1,07 -0,69% 152,65 154,43 151,94 5.779.290
30 Mar 2022 155,46 1,58 1,03% 155,44 156,47 154,02 5.643.380
29 Mar 2022 153,88 1,05 0,69% 153,36 153,90 152,63 4.229.092
25 Mar 2022 152,83 1,75 1,16% 151,63 153,92 151,51 5.047.672
24 Mar 2022 151,08 0,26 0,17% 150,90 151,56 150,1601 4.202.007
23 Mar 2022 150,82 -1,06 -0,7% 152,34 153,01 150,69 5.531.921
22 Mar 2022 151,88 1,16 0,77% 153,215 153,6022 150,52 7.316.602
21 Mar 2022 150,72 0,57 0,38% 149,97 151,42 149,235 6.936.861
18 Mar 2022 150,15 -0,08 -0,05% 150,24 150,87 148,24 15.569.711
17 Mar 2022 150,23 0,47 0,31% 150,00 150,47 148,50 5.971.129
16 Mar 2022 149,76 -0,51 -0,34% 150,625 151,785 148,04 6.911.146
15 Mar 2022 150,27 5,22 3,6% 147,25 150,54 146,89 9.867.848
14 Mar 2022 145,05 1,83 1,28% 143,60 146,04 143,355 7.964.672
12 Mar 2022 143,22 -1,72 -1,19% 145,69 146,16 143,03 7.086.008
11 Mar 2022 144,94 -3,83 -2,57% 148,03 148,28 143,94 9.221.007
10 Mar 2022 148,77 1,98 1,35% 149,11 150,47 147,81 7.041.651
09 Mar 2022 146,79 -6,05 -3,96% 152,21 152,95 146,58 9.516.727
08 Mar 2022 152,84 -2,30 -1,48% 154,70 154,70 151,135 8.373.104
05 Mar 2022 155,14 0,78 0,51% 153,22 155,345 152,55 8.639.224
04 Mar 2022 154,36 0,57 0,37% 153,77 155,86 153,77 7.436.421
03 Mar 2022 153,79 0,48 0,31% 152,96 155,08 152,60 6.111.326
02 Mar 2022 153,31 -2,58 -1,66% 154,31 155,40 152,34 8.311.876
01 Mar 2022 155,89 -2,35 -1,49% 156,59 157,19 153,82 8.661.108
La tua Cronologia
NYSE
PG
Procter an..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20220527 18:37:35