Premium
Procter and Gamble Co (PG)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -4.38816449348 | 159.52 | 159.78 | 151.9 | 11505676 | 156.90170935 | CS |
| 4 | -7.76 | -4.84152732718 | 160.28 | 162.53 | 151.9 | 9942093 | 158.87389775 | CS |
| 12 | -13.04 | -7.87629862286 | 165.56 | 170.99 | 151.9 | 8446163 | 161.38727771 | CS |
| 26 | -8.08 | -5.03113325031 | 160.6 | 179.99 | 151.9 | 8296157 | 164.69620496 | CS |
| 52 | -13.95 | -8.37988826816 | 166.47 | 180.43 | 151.9 | 7585153 | 167.05854351 | CS |
| 156 | 6.59 | 4.5158637703 | 145.93 | 180.43 | 122.18 | 6803414 | 155.9698555 | CS |
| 260 | 26.54 | 21.0668360057 | 125.98 | 180.43 | 121.54 | 7056855 | 150.23187778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752532800 | 153.76 | -3.29 | -2.09 | 155.85 | 155.85 | 152.86 | 11490379 |
| 1752273600 | 157.05 | -1.44 | -0.91 | 158.05 | 158.05 | 156.44 | 8053463 |
| 1752187200 | 158.49 | 0.97 | 0.62 | 157.69999 | 159.6099 | 157.04 | 7183488 |
| 1752100800 | 157.52 | -0.37 | -0.23 | 158.1 | 158.19999 | 155.94999 | 18769397 |
| 1752014400 | 157.88999 | -2.61 | -1.63 | 159.52 | 159.78 | 157.44 | 12031651 |
| 1751928000 | 160.5 | -0.33 | -0.21 | 160.87 | 161.18 | 159.29 | 7151519 |
| 1751576640 | 160.83 | -0.37 | -0.23 | 161.68 | 162.02 | 159.785 | 6999591 |
| 1751496000 | 161.19999 | -0.02 | -0.01 | 161.135 | 161.5 | 159.86 | 8847681 |
| 1751409600 | 161.22 | 1.9 | 1.19 | 159.83 | 162.53 | 159.38 | 10622069 |
| 1751323200 | 159.32 | -0.54 | -0.34 | 159.25 | 159.9 | 158.13 | 11232264 |
| 1751064000 | 159.86 | 1.23 | 0.78 | 158.68 | 160.13 | 158.29 | 19193878 |
| 1750977600 | 158.63 | -0.34 | -0.21 | 159.55 | 159.56 | 157.16999 | 7409839 |
| 1750891200 | 158.97 | -1.39 | -0.87 | 159.84 | 160.34 | 158.71 | 5932890 |
| 1750804800 | 160.36 | -0.67 | -0.42 | 161.36 | 161.74 | 159.65 | 7400356 |
| 1750718400 | 161.03 | 1.95 | 1.23 | 159.16 | 161.19 | 159 | 6556619 |
| 1750459200 | 159.08 | 1.06 | 0.67 | 158.03 | 159.34 | 157.85 | 16055388 |
| 1750286400 | 158.02 | -0.5 | -0.32 | 158.59 | 158.65 | 157.66 | 7210667 |
| 1750200000 | 158.52 | -2.36 | -1.47 | 160.28 | 160.37 | 158.31 | 6792644 |
| 1750113600 | 160.88 | 0.6 | 0.37 | 160.87 | 161.94999 | 160.01 | 6330267 |
| 1749854400 | 160.28 | -2.9 | -1.78 | 162.66999 | 163.03 | 159.91 | 7154481 |
| 1749768000 | 163.18 | 1.07 | 0.66 | 162.27 | 163.31 | 161.675 | 6502094 |
| 1749681600 | 162.11 | -0.73 | -0.45 | 162.69999 | 162.7699 | 161.69 | 5909677 |
| 1749595200 | 162.84 | 0.28 | 0.17 | 162.55 | 163.51 | 161.91999 | 7677516 |
| 1749508800 | 162.56 | -1.46 | -0.89 | 163.38999 | 164.016 | 162.07 | 6539359 |
| 1749249600 | 164.02 | 1.22 | 0.75 | 163.55 | 165.24 | 163.28 | 5697174 |
| 1749163200 | 162.8 | -3.15 | -1.90 | 165.36 | 165.44 | 162.51 | 10351818 |
| 1749076800 | 165.94999 | -0.9 | -0.54 | 166.76 | 168.045 | 165.923 | 4925217 |
| 1748990400 | 166.85 | -0.93 | -0.55 | 166.77 | 167.405 | 165.9 | 6222935 |
| 1748904000 | 167.78 | -2.11 | -1.24 | 169.27 | 169.27 | 166.22999 | 7572433 |
| 1748644800 | 169.89 | 1.33 | 0.79 | 168.67 | 170.99 | 168.6 | 12589659 |
| 1748558400 | 168.56 | 1.2 | 0.72 | 166.75 | 168.99 | 166.44 | 4843900 |
| 1748472000 | 167.36 | -0.4 | -0.24 | 167.76 | 168.84 | 167.06 | 5369432 |
| 1748385600 | 167.76 | 1.9 | 1.15 | 165.51 | 167.98 | 165.27 | 11422710 |
| 1748040000 | 165.86 | 0.83 | 0.50 | 164.91 | 166.2196 | 163.47999 | 5349786 |
| 1747953600 | 165.03 | -0.4 | -0.24 | 163.6 | 166.19999 | 163.6 | 6243205 |
| 1747867200 | 165.43 | -0.21 | -0.13 | 165.12 | 166.365 | 164.62 | 6423577 |
| 1747780800 | 165.63999 | 0.87 | 0.53 | 164.61 | 166 | 164.6 | 5576409 |
| 1747694400 | 164.77 | 1.49 | 0.91 | 163.5 | 165.15 | 163.41 | 8119695 |
| 1747435200 | 163.28 | 0.87 | 0.54 | 162.6 | 163.43 | 161.85 | 7100349 |
| 1747348800 | 162.41 | 4.39 | 2.78 | 159.59 | 162.90799 | 158.69999 | 8689819 |
| 1747262400 | 158.02 | -0.71 | -0.45 | 158.22 | 159.16 | 157.57 | 5986623 |
| 1747176000 | 158.72999 | -2.17 | -1.35 | 160.16 | 160.72 | 157.36 | 7780325 |
| 1747089600 | 160.9 | 3.24 | 2.06 | 157.06 | 161.05 | 156.69 | 7377954 |
| 1746830400 | 157.66 | -0.99 | -0.62 | 158.15 | 159.1254 | 157.41 | 6451137 |
| 1746744000 | 158.65 | -0.64 | -0.40 | 158.38 | 160 | 158.01 | 7211427 |
| 1746657600 | 159.29 | 0.04 | 0.03 | 159.02 | 160.05 | 158.54 | 6393914 |
| 1746571200 | 159.25 | 0.42 | 0.26 | 158.04 | 159.71 | 157.6459 | 7660793 |
| 1746484800 | 158.83 | -1.69 | -1.05 | 160.84 | 160.91 | 158.02 | 7569133 |
| 1746225600 | 160.52 | 0.54 | 0.34 | 161.18 | 161.81 | 159.9 | 5749451 |
| 1746139200 | 159.97999 | -2.59 | -1.59 | 160.79 | 161.345 | 159.05 | 6792031 |
| 1746052800 | 162.57 | 0.31 | 0.19 | 162.47999 | 163.16 | 159.94999 | 12457871 |
| 1745966400 | 162.26 | 0.41 | 0.25 | 161.3 | 162.38999 | 159.19999 | 8264494 |
| 1745880000 | 161.85 | 0.83 | 0.52 | 161.04 | 162.56 | 160.38999 | 8110751 |
| 1745620800 | 161.02 | 1.49 | 0.93 | 159.88 | 161.8 | 157.77 | 12892905 |
| 1745534400 | 159.53 | -6.2 | -3.74 | 160.5 | 160.955 | 156.58 | 20072040 |
| 1745448000 | 165.72999 | -2.15 | -1.28 | 166.4 | 166.61 | 163.11 | 9239404 |
| 1745361600 | 167.88 | 2.13 | 1.29 | 165.56 | 168.77 | 164.535 | 7829986 |
| 1745275200 | 165.75 | -4.88 | -2.86 | 169.89 | 169.95 | 164.28 | 8073076 |
| 1744929600 | 170.63 | 4.24 | 2.55 | 167.255 | 171.65 | 167.255 | 7208525 |
| 1744843200 | 166.38999 | -2.08 | -1.23 | 168.84 | 169.68 | 165.79 | 5896629 |
| 1744756800 | 168.47 | -0.66 | -0.39 | 169.39 | 170.16 | 168.28 | 8761059 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
