La bourse est fermée

The Procter & Gamble Company (PG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
150,61+1,36 (+0,91 %)
À la clôture : 04:03PM EST
150,21 -0,40 (-0,27 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022148,47150,77148,08150,61150,614 937 600
01 déc. 2022149,53150,36148,57149,25149,256 927 400
30 nov. 2022145,65149,16145,13149,16149,1612 395 200
29 nov. 2022145,75146,06144,53145,48145,485 634 200
28 nov. 2022146,39147,34146,14146,60146,606 628 200
25 nov. 2022146,79147,20146,40146,72146,722 411 100
23 nov. 2022145,90146,63145,57146,45146,454 296 000
22 nov. 2022145,43145,79144,84145,62145,625 372 900
21 nov. 2022143,06145,19142,83144,38144,386 377 200
18 nov. 2022141,92142,76141,27142,57142,575 671 400
17 nov. 2022141,11141,69139,86140,87140,875 186 300
16 nov. 2022141,50142,91140,98141,74141,746 193 700
15 nov. 2022142,09143,20139,70140,49140,497 732 400
14 nov. 2022140,51143,56140,26140,98140,988 516 200
11 nov. 2022141,20141,63139,11140,97140,977 174 400
10 nov. 2022139,46141,63138,20141,18141,188 068 700
09 nov. 2022136,87137,97136,34136,48136,485 690 700
08 nov. 2022136,82137,52135,80136,81136,815 266 200
07 nov. 2022135,35137,19135,06136,50136,506 746 800
04 nov. 2022133,32135,00132,52134,44134,445 555 400
03 nov. 2022131,73132,64130,96132,03132,035 204 000
02 nov. 2022134,72136,54132,81132,94132,947 318 100
01 nov. 2022134,70136,28133,84134,88134,886 428 300
31 oct. 2022135,20135,67134,26134,67134,678 346 300
28 oct. 2022133,17135,51132,92135,22135,226 996 400
27 oct. 2022132,00133,12131,50131,88131,886 676 700
26 oct. 2022130,65132,57130,40131,78131,786 612 800
25 oct. 2022129,60131,18128,47130,86130,866 776 000
24 oct. 2022129,49130,44128,35129,37129,376 946 000
21 oct. 2022126,54128,95126,48128,58128,586 394 600
20 oct. 2022128,62129,77126,68126,99126,998 168 000
20 oct. 20220.913 Dividende
19 oct. 2022131,64133,00129,51129,56128,659 993 700
18 oct. 2022129,33130,07127,66128,37127,477 114 200
17 oct. 2022126,01128,28125,86127,34126,446 664 600
14 oct. 2022126,75127,02124,77125,08124,205 516 800
13 oct. 2022123,51126,75122,92126,31125,426 910 500
12 oct. 2022124,84125,81124,41124,43123,556 823 500
11 oct. 2022123,69125,70123,60124,23123,355 516 200
10 oct. 2022123,37124,25122,18123,76122,896 923 300
07 oct. 2022126,50126,58123,76124,27123,396 095 400
06 oct. 2022128,89129,06126,35126,48125,595 530 800
05 oct. 2022129,20130,09128,09129,20128,295 071 100
04 oct. 2022129,10130,87128,70130,10129,187 211 600
03 oct. 2022127,25129,10126,68128,51127,608 477 700
30 sept. 2022129,00129,04126,21126,25125,369 431 900
29 sept. 2022131,87131,87128,26128,70127,797 128 500
28 sept. 2022133,02133,02131,19131,98131,0510 455 100
27 sept. 2022135,96136,94131,71131,98131,057 722 200
26 sept. 2022135,58136,82134,99135,71134,757 396 400
23 sept. 2022135,68136,50133,95135,58134,626 523 600
22 sept. 2022135,74137,07135,24136,21135,255 061 600
21 sept. 2022138,08138,20135,71135,73134,776 413 900
20 sept. 2022137,41137,97136,53137,50136,535 589 800
19 sept. 2022138,20138,46137,23137,99137,026 056 000
16 sept. 2022137,44139,06137,11138,28137,319 321 500
15 sept. 2022138,78138,89136,64137,44136,475 320 700
14 sept. 2022138,66139,66137,67138,51137,536 137 800
13 sept. 2022140,78141,43137,86138,18137,216 350 200
12 sept. 2022139,41141,80139,11141,10140,115 818 700
09 sept. 2022137,95141,09137,30139,96138,976 434 300
08 sept. 2022137,01138,49136,06137,86136,897 380 500
07 sept. 2022136,03137,76136,02137,68136,716 609 400
06 sept. 2022135,88137,94135,29135,63134,678 217 200
02 sept. 2022140,42141,15136,55137,16136,197 077 800
01 sept. 2022137,83139,76136,76139,64138,667 446 500
31 août 2022140,40140,88137,86137,94136,978 406 900
30 août 2022142,41142,41139,91140,18139,195 203 700
29 août 2022141,30142,69141,02141,69140,695 272 100
26 août 2022146,00146,53142,02142,29141,296 086 600
25 août 2022145,23145,78144,49145,70144,675 097 600
24 août 2022146,61147,26145,12145,82144,795 903 200
23 août 2022148,43148,44145,83146,45145,425 268 200
22 août 2022148,98150,13148,84149,33148,286 380 700
19 août 2022149,21150,63148,72149,73148,676 502 500
18 août 2022148,87149,99148,52149,77148,713 829 000
17 août 2022149,10149,75148,88149,24148,194 834 600
16 août 2022148,36150,60148,36149,93148,877 093 000
15 août 2022146,87148,77146,75148,56147,516 008 000
12 août 2022145,91146,73144,96146,67145,645 038 700
11 août 2022146,81147,29144,93145,26144,245 954 300
10 août 2022145,89146,50145,39146,30145,274 641 300
09 août 2022145,57145,94144,49144,93143,913 977 300
08 août 2022145,03146,47144,73145,27144,254 486 800
05 août 2022143,75144,84142,77144,72143,704 580 300
04 août 2022144,85146,46144,01144,65143,636 124 700
03 août 2022141,66145,27140,91144,88143,866 811 000
02 août 2022143,11143,72141,77141,95140,957 495 000
01 août 2022138,34143,94138,27142,90141,8912 590 000
29 juil. 2022141,43142,50138,23138,91137,9318 694 700
28 juil. 2022146,14148,61145,08148,06147,027 115 700
27 juil. 2022143,88146,21143,53145,64144,615 500 000
26 juil. 2022142,69144,49141,71144,27143,255 375 700
25 juil. 2022142,80144,42142,53143,99142,985 262 100
22 juil. 2022140,76143,17140,67143,02142,015 292 700
21 juil. 2022140,60141,36138,95140,77139,788 310 200
21 juil. 20220.913 Dividende
20 juil. 2022144,00144,22140,64141,55139,658 635 300
19 juil. 2022144,57145,01143,64144,04142,105 943 600
18 juil. 2022144,94145,09143,17143,31141,386 047 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...