Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PG.US
168.35+1.04(+0.62%)(czas lokalny: 21.05.2024 16:00)Procter & Gamble Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.05.2024 | 168.00 | 168.53 | 167.29 | 168.35 | 5 133 558 | 0 |
20.05.2024 | 167.49 | 167.88 | 166.79 | 167.31 | 3 801 687 | 0 |
17.05.2024 | 168.00 | 167.99 | 166.88 | 167.64 | 4 678 377 | 0 |
16.05.2024 | 166.85 | 168.34 | 166.59 | 167.86 | 6 754 579 | 0 |
15.05.2024 | 165.20 | 166.68 | 165.12 | 166.51 | 5 094 438 | 0 |
14.05.2024 | 165.36 | 166.07 | 163.95 | 165.76 | 5 920 814 | 0 |
13.05.2024 | 166.59 | 167.65 | 165.36 | 165.87 | 5 717 811 | 0 |
10.05.2024 | 166.09 | 167.36 | 165.70 | 166.85 | 4 873 042 | 0 |
09.05.2024 | 165.35 | 166.34 | 165.05 | 166.04 | 4 359 620 | 0 |
08.05.2024 | 166.19 | 166.37 | 164.93 | 165.07 | 4 579 253 | 0 |
07.05.2024 | 164.98 | 166.04 | 164.59 | 165.76 | 6 432 604 | 0 |
06.05.2024 | 164.78 | 164.98 | 163.26 | 164.44 | 5 470 411 | 0 |
03.05.2024 | 163.26 | 164.71 | 162.16 | 164.46 | 5 581 045 | 0 |
02.05.2024 | 163.83 | 164.49 | 162.64 | 163.84 | 5 594 859 | 0 |
01.05.2024 | 163.28 | 164.24 | 162.22 | 163.40 | 7 542 552 | 0 |
30.04.2024 | 162.00 | 163.35 | 161.60 | 163.20 | 7 482 559 | 0 |
29.04.2024 | 161.17 | 161.79 | 160.41 | 161.66 | 4 620 978 | 0 |
26.04.2024 | 162.52 | 163.32 | 160.49 | 161.29 | 5 594 639 | 0 |
25.04.2024 | 162.89 | 164.32 | 162.08 | 162.55 | 6 601 439 | 0 |
24.04.2024 | 161.17 | 162.86 | 159.42 | 162.60 | 7 096 688 | 0 |
23.04.2024 | 161.65 | 162.10 | 160.41 | 161.50 | 7 642 696 | 0 |
22.04.2024 | 158.50 | 161.28 | 157.25 | 160.54 | 8 698 956 | 0 |
19.04.2024 | 155.65 | 158.18 | 153.52 | 158.14 | 11 925 616 | 0 |
18.04.2024 | 156.37 | 157.63 | 155.96 | 157.29 | 7 285 904 | 0 |
17.04.2024 | 156.47 | 157.12 | 155.74 | 156.96 | 6 500 729 | 0 |
16.04.2024 | 155.85 | 156.94 | 155.66 | 155.95 | 5 576 756 | 0 |
15.04.2024 | 156.63 | 156.82 | 155.33 | 155.45 | 5 597 684 | 0 |
12.04.2024 | 155.38 | 155.97 | 154.74 | 155.33 | 6 018 933 | 0 |
11.04.2024 | 157.48 | 157.60 | 155.77 | 155.84 | 7 392 802 | 0 |
10.04.2024 | 155.90 | 157.58 | 155.56 | 157.24 | 6 720 729 | 0 |
09.04.2024 | 156.21 | 156.75 | 155.70 | 156.66 | 4 592 015 | 0 |
08.04.2024 | 155.70 | 156.70 | 155.63 | 156.04 | 5 453 470 | 0 |
05.04.2024 | 155.28 | 157.06 | 154.69 | 156.10 | 5 059 297 | 0 |
04.04.2024 | 156.90 | 157.08 | 155.41 | 155.45 | 6 735 915 | 0 |
03.04.2024 | 160.56 | 160.88 | 155.68 | 156.15 | 9 562 895 | 0 |
02.04.2024 | 159.93 | 160.72 | 159.60 | 160.57 | 6 431 091 | 0 |
01.04.2024 | 161.78 | 162.07 | 159.80 | 160.58 | 5 707 229 | 0 |
28.03.2024 | 162.82 | 162.25 | 162.25 | 162.25 | 7 191 571 | 0 |
27.03.2024 | 161.51 | 162.74 | 161.34 | 162.61 | 6 137 988 | 0 |
26.03.2024 | 160.32 | 161.14 | 160.12 | 160.55 | 5 825 357 | 0 |
25.03.2024 | 161.21 | 161.66 | 159.73 | 160.19 | 7 126 440 | 0 |
22.03.2024 | 162.10 | 162.41 | 161.47 | 161.66 | 6 380 313 | 0 |
21.03.2024 | 161.96 | 162.46 | 161.12 | 161.86 | 5 196 616 | 0 |
20.03.2024 | 162.01 | 162.40 | 161.47 | 161.99 | 4 646 350 | 0 |
19.03.2024 | 161.80 | 162.17 | 161.17 | 161.83 | 5 555 715 | 0 |
18.03.2024 | 161.85 | 162.72 | 161.00 | 161.21 | 5 598 549 | 0 |
15.03.2024 | 160.55 | 161.50 | 160.30 | 161.38 | 10 844 131 | 0 |
14.03.2024 | 162.52 | 162.62 | 161.13 | 161.50 | 5 839 426 | 0 |
13.03.2024 | 162.49 | 162.73 | 161.33 | 162.30 | 5 410 001 | 0 |
12.03.2024 | 161.77 | 162.52 | 161.23 | 161.93 | 4 212 147 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus