Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PG.US
166.95+2.37(+1.44%)(czas lokalny: 16.07.2024 16:01)Procter & Gamble Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 164.68 | 167.07 | 164.61 | 166.95 | 6 361 861 | 0 |
15.07.2024 | 166.40 | 166.62 | 164.46 | 164.58 | 5 751 235 | 0 |
12.07.2024 | 166.22 | 167.64 | 166.02 | 166.61 | 4 574 206 | 0 |
11.07.2024 | 166.23 | 166.63 | 164.78 | 165.54 | 5 735 176 | 0 |
10.07.2024 | 165.90 | 166.92 | 165.54 | 166.80 | 4 982 253 | 0 |
09.07.2024 | 166.63 | 166.76 | 165.14 | 165.66 | 4 342 297 | 0 |
08.07.2024 | 165.88 | 166.67 | 165.62 | 166.52 | 5 089 891 | 0 |
05.07.2024 | 164.08 | 165.62 | 163.50 | 165.21 | 6 471 234 | 0 |
03.07.2024 | 163.13 | 164.22 | 162.97 | 163.83 | 2 980 461 | 0 |
02.07.2024 | 162.52 | 164.04 | 161.71 | 163.90 | 5 444 169 | 0 |
01.07.2024 | 165.61 | 166.21 | 162.20 | 162.72 | 7 637 175 | 0 |
28.06.2024 | 166.25 | 167.24 | 164.58 | 164.92 | 9 164 345 | 0 |
27.06.2024 | 167.39 | 168.10 | 165.50 | 166.62 | 4 973 978 | 0 |
26.06.2024 | 165.98 | 167.81 | 165.66 | 167.45 | 5 016 210 | 0 |
25.06.2024 | 168.88 | 168.91 | 165.90 | 166.85 | 7 968 220 | 0 |
24.06.2024 | 168.44 | 169.41 | 167.48 | 168.45 | 6 551 057 | 0 |
21.06.2024 | 167.41 | 168.88 | 167.18 | 168.26 | 13 865 522 | 0 |
20.06.2024 | 168.08 | 168.78 | 166.86 | 167.67 | 8 102 602 | 0 |
18.06.2024 | 166.94 | 168.56 | 168.56 | 168.56 | 5 112 634 | 0 |
17.06.2024 | 165.48 | 168.71 | 165.40 | 167.50 | 6 704 428 | 0 |
14.06.2024 | 165.80 | 166.93 | 165.25 | 166.79 | 3 591 782 | 0 |
13.06.2024 | 164.98 | 167.00 | 164.47 | 166.41 | 4 898 418 | 0 |
12.06.2024 | 167.22 | 167.64 | 164.22 | 165.18 | 5 443 756 | 0 |
11.06.2024 | 166.93 | 167.50 | 166.02 | 167.48 | 3 940 598 | 0 |
10.06.2024 | 166.81 | 167.72 | 166.08 | 167.35 | 4 070 631 | 0 |
07.06.2024 | 168.47 | 168.97 | 166.84 | 167.06 | 4 214 610 | 0 |
06.06.2024 | 165.87 | 168.58 | 165.08 | 168.47 | 6 246 189 | 0 |
05.06.2024 | 166.85 | 167.01 | 164.98 | 166.05 | 4 786 671 | 0 |
04.06.2024 | 164.72 | 167.12 | 164.40 | 167.01 | 5 675 042 | 0 |
03.06.2024 | 163.81 | 166.24 | 163.63 | 164.65 | 5 468 844 | 0 |
31.05.2024 | 162.52 | 164.77 | 161.97 | 164.54 | 9 743 316 | 0 |
30.05.2024 | 161.65 | 162.70 | 161.48 | 162.58 | 4 673 672 | 0 |
29.05.2024 | 162.53 | 162.74 | 161.41 | 161.65 | 4 157 042 | 0 |
28.05.2024 | 164.62 | 164.75 | 162.26 | 163.11 | 6 446 613 | 0 |
24.05.2024 | 165.63 | 165.33 | 165.33 | 165.33 | 3 820 090 | 0 |
23.05.2024 | 167.35 | 168.11 | 165.32 | 165.49 | 4 727 358 | 0 |
22.05.2024 | 168.00 | 168.43 | 167.62 | 167.81 | 4 431 306 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus