La bourse est fermée

The Procter & Gamble Company (PG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
161,29-1,26 (-0,78 %)
À la clôture : 04:00PM EDT
161,10 -0,19 (-0,12 %)
Échanges après Bourse : 05:34PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024162,50163,32160,51161,29161,295 594 668
25 avr. 2024162,97164,32162,08162,55162,557 094 600
24 avr. 2024161,20162,86159,42162,60162,607 217 600
23 avr. 2024161,68162,10160,42161,50161,507 707 300
22 avr. 2024158,43161,29157,25160,54160,548 926 300
19 avr. 2024154,98158,18153,52158,14158,1412 028 400
18 avr. 2024156,34157,63155,96157,29157,297 819 300
18 avr. 20241.007 Dividende
17 avr. 2024156,30157,12155,74156,96155,956 621 900
16 avr. 2024155,85156,94155,67155,95154,956 103 300
15 avr. 2024156,42156,82155,33155,45154,455 754 000
12 avr. 2024155,22155,97154,74155,33154,336 770 500
11 avr. 2024157,55157,60155,77155,84154,848 209 800
10 avr. 2024155,65157,58155,65157,24156,237 784 900
09 avr. 2024156,27156,75155,70156,66155,654 613 800
08 avr. 2024155,97156,70155,63156,04155,045 476 800
05 avr. 2024155,29157,06154,69156,10155,105 120 800
04 avr. 2024156,88157,08155,41155,45154,456 801 700
03 avr. 2024160,63160,88155,68156,15155,159 601 800
02 avr. 2024159,64160,71159,64160,57159,546 771 200
01 avr. 2024161,78162,07159,80160,58159,555 971 900
28 mars 2024162,82163,14161,70162,25161,217 191 500
27 mars 2024161,36162,74161,34162,61161,576 599 700
26 mars 2024160,36161,14160,14160,55159,525 842 700
25 mars 2024161,17161,66159,73160,19159,167 145 600
22 mars 2024162,20162,41161,47161,66160,626 393 200
21 mars 2024162,09162,46161,12161,86160,825 211 500
20 mars 2024162,01162,40161,47161,99160,954 870 300
19 mars 2024161,80162,17161,17161,83160,796 148 100
18 mars 2024161,48162,72161,00161,21160,186 086 300
15 mars 2024160,70161,50160,30161,38160,3410 956 900
14 mars 2024162,24162,62161,13161,50160,465 848 100
13 mars 2024162,38162,73161,33162,30161,265 410 500
12 mars 2024161,82162,52161,23161,93160,894 229 100
11 mars 2024161,34162,62160,82161,55160,515 170 900
08 mars 2024159,85161,25158,29160,35159,325 080 200
07 mars 2024159,95160,91159,47160,62159,594 783 900
06 mars 2024159,68159,99158,91159,57158,555 405 700
05 mars 2024159,46159,99158,78159,32158,304 481 600
04 mars 2024157,74159,76157,67159,56158,543 841 600
01 mars 2024158,05159,03157,61158,85157,834 819 800
29 févr. 2024159,93160,11158,18158,94157,928 348 100
28 févr. 2024159,07160,12158,64160,05159,023 802 900
27 févr. 2024159,41159,80158,96159,30158,283 868 200
26 févr. 2024161,03161,17160,07160,22159,194 531 900
23 févr. 2024160,60161,74160,16161,03160,005 486 500
22 févr. 2024159,46161,09158,63160,56159,536 619 500
21 févr. 2024159,19160,40159,19160,40159,377 121 000
20 févr. 2024158,70159,79158,13158,51157,496 622 100
16 févr. 2024157,04158,45156,67157,51156,506 617 600
15 févr. 2024156,30157,42156,15157,01156,006 249 200
14 févr. 2024156,16156,16154,91155,63154,635 727 300
13 févr. 2024157,75158,97155,48156,27155,276 046 800
12 févr. 2024157,36157,61155,49157,11156,105 482 000
09 févr. 2024158,26158,34156,96157,42156,415 978 000
08 févr. 2024158,80159,10157,77158,64157,626 121 600
07 févr. 2024159,10159,83158,74159,12158,107 209 300
06 févr. 2024158,31159,07157,87158,96157,946 185 400
05 févr. 2024158,17159,00157,56158,21157,196 931 900
02 févr. 2024158,97159,60157,53158,09157,087 937 700
01 févr. 2024156,77159,30156,62159,18158,167 601 100
31 janv. 2024157,99158,50156,70157,14156,138 870 000
30 janv. 2024156,34157,92155,82157,49156,487 794 700
29 janv. 2024156,68157,33155,40156,16155,168 987 400
26 janv. 2024155,81156,16155,34156,14155,148 356 600
25 janv. 2024152,40155,66152,06155,62154,6210 352 500
24 janv. 2024153,93154,23152,09152,12151,1411 592 700
23 janv. 2024153,11156,40152,89153,98152,9919 101 600
22 janv. 2024146,97148,21146,28147,86146,9111 084 100
19 janv. 2024148,25148,62147,31147,57146,627 738 600
18 janv. 2024148,23148,40146,92148,14147,196 526 200
18 janv. 20240.941 Dividende
17 janv. 2024149,16150,60149,01149,94148,046 541 400
16 janv. 2024150,15151,50148,88149,79147,898 120 100
12 janv. 2024150,95151,30149,89150,60148,695 684 700
11 janv. 2024150,05150,80149,29150,51148,616 659 400
10 janv. 2024149,35150,00149,26149,94148,048 591 100
09 janv. 2024148,57149,40148,05149,30147,419 786 800
08 janv. 2024147,91148,92147,65148,69146,818 255 300
05 janv. 2024148,72148,87146,55147,42145,555 294 200
04 janv. 2024148,05149,27147,77148,65146,777 067 400
03 janv. 2024148,34149,20147,18147,84145,977 697 500
02 janv. 2024146,36149,41146,31148,74146,867 238 400
29 déc. 2023146,00146,96145,73146,54144,695 300 900
28 déc. 2023146,00146,01145,04145,73143,895 023 000
27 déc. 2023145,65146,31145,36146,06144,214 569 400
26 déc. 2023145,09146,17144,97145,94144,093 634 900
22 déc. 2023144,50145,63144,29145,28143,444 412 800
21 déc. 2023144,52144,79143,13144,26142,436 104 700
20 déc. 2023145,57146,07143,84143,91142,097 663 800
19 déc. 2023145,67146,34145,39146,17144,325 233 600
18 déc. 2023144,17147,49144,15146,17144,328 421 800
15 déc. 2023143,18144,25142,50143,96142,1414 549 700
14 déc. 2023148,46148,55144,38144,66142,8310 565 200
13 déc. 2023145,86148,65145,45148,58146,709 055 500
12 déc. 2023145,86146,23145,08145,94144,096 069 200
11 déc. 2023144,80145,87144,65145,82143,988 471 200
08 déc. 2023145,92146,24144,52145,15143,316 384 000
07 déc. 2023146,57147,10146,02146,50144,656 119 600
06 déc. 2023147,01147,16145,64146,65144,797 610 000
*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...