Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PG.US
158.14+0.85(+0.54%)(czas lokalny: 19.04.2024 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 |
---|---|---|---|---|---|---|
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 |
11.03.2024 | 161.50 | 162.62 | 160.81 | 161.55 | 5 149 899 | 0 |
08.03.2024 | 158.32 | 161.25 | 158.29 | 160.35 | 5 058 204 | 0 |
07.03.2024 | 160.24 | 160.91 | 159.47 | 160.62 | 4 766 199 | 0 |
06.03.2024 | 159.58 | 159.99 | 158.91 | 159.57 | 5 404 529 | 0 |
05.03.2024 | 159.61 | 159.99 | 158.78 | 159.32 | 4 480 697 | 0 |
04.03.2024 | 158.11 | 159.76 | 157.67 | 159.56 | 3 797 624 | 0 |
01.03.2024 | 157.92 | 159.03 | 157.60 | 158.85 | 4 816 245 | 0 |
29.02.2024 | 159.83 | 160.11 | 158.18 | 158.94 | 8 346 695 | 0 |
28.02.2024 | 159.08 | 160.12 | 158.64 | 160.05 | 3 801 637 | 0 |
27.02.2024 | 159.24 | 159.80 | 158.96 | 159.30 | 3 811 355 | 0 |
26.02.2024 | 161.04 | 161.17 | 160.07 | 160.22 | 4 531 476 | 0 |
23.02.2024 | 160.60 | 161.74 | 160.16 | 161.03 | 5 413 975 | 0 |
22.02.2024 | 159.94 | 161.09 | 158.63 | 160.56 | 6 100 107 | 0 |
21.02.2024 | 159.70 | 160.40 | 159.19 | 160.40 | 7 120 180 | 0 |
20.02.2024 | 158.75 | 159.79 | 158.13 | 158.51 | 6 621 583 | 0 |
16.02.2024 | 157.05 | 157.51 | 157.51 | 157.51 | 6 617 704 | 0 |
15.02.2024 | 156.38 | 157.42 | 156.15 | 157.01 | 5 968 927 | 0 |
14.02.2024 | 155.81 | 156.16 | 154.91 | 155.63 | 5 727 223 | 0 |
13.02.2024 | 158.39 | 158.97 | 155.48 | 156.27 | 6 046 255 | 0 |
12.02.2024 | 157.54 | 157.61 | 155.49 | 157.11 | 5 481 257 | 0 |
09.02.2024 | 158.24 | 158.34 | 156.96 | 157.42 | 5 976 361 | 0 |
08.02.2024 | 158.90 | 159.10 | 157.77 | 158.64 | 6 011 136 | 0 |
07.02.2024 | 159.47 | 159.83 | 158.74 | 159.12 | 7 100 076 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus