P&G

PG
🏛️ mexico →
2,821.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,958.00 2,958.00 2,958.00 2,958.00 0.0M
2022-12-29 2,964.00 2,975.00 2,964.00 2,964.00 0.0M
2022-12-28 2,972.00 2,973.00 2,972.00 2,973.00 0.0M
2022-12-27 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2022-12-23 2,966.13 2,966.13 2,959.33 2,959.33 0.0M
2022-12-22 3,050.00 3,139.83 2,972.00 2,975.00 0.0M
2022-12-21 2,987.11 2,987.11 2,987.11 2,987.11 0.0M
2022-12-20 2,969.99 2,979.03 2,969.99 2,979.03 0.0M
2022-12-19 2,988.00 2,988.00 2,974.00 2,974.82 0.0M
2022-12-16 2,983.00 2,990.03 2,958.11 2,979.72 0.0M
2022-12-15 2,977.11 2,985.00 2,977.11 2,977.20 0.0M
2022-12-14 3,049.96 3,049.96 3,019.17 3,019.17 0.0M
2022-12-13 3,000.00 3,000.00 2,974.00 2,974.00 0.0M
2022-12-09 2,975.00 3,004.47 2,975.00 2,995.00 0.0M
2022-12-08 2,967.00 2,979.93 2,967.00 2,979.93 0.0M
2022-12-07 2,948.11 2,948.11 2,948.11 2,948.11 0.0M
2022-12-06 2,940.00 2,979.88 2,940.00 2,948.11 0.0M
2022-12-05 2,959.53 2,959.53 2,953.00 2,959.50 0.0M
2022-12-01 2,825.01 2,860.00 2,790.00 2,860.00 0.0M
2022-11-30 2,799.99 2,825.01 2,799.99 2,825.01 0.0M
2022-11-29 2,790.00 2,799.99 2,790.00 2,799.99 0.0M
2022-11-28 2,824.00 2,824.00 2,823.99 2,823.99 0.0M
2022-11-23 2,824.00 2,824.00 2,824.00 2,824.00 0.0M
2022-11-22 2,809.83 2,841.00 2,809.83 2,825.99 0.0M
2022-11-18 2,770.00 2,770.00 2,770.00 2,770.00 0.0M
2022-11-16 2,747.00 2,750.21 2,745.71 2,745.71 0.0M
2022-11-15 2,724.00 2,724.00 2,724.00 2,724.00 0.0M
2022-11-14 2,740.00 2,779.98 2,740.00 2,756.01 0.0M
2022-11-11 2,763.33 2,769.39 2,722.33 2,733.03 0.0M
2022-11-10 2,706.00 2,749.99 2,706.00 2,749.99 0.0M
2022-11-09 2,700.00 2,700.00 2,694.93 2,694.93 0.0M
2022-11-08 2,666.00 2,673.00 2,666.00 2,666.92 0.0M
2022-11-07 2,645.43 2,645.43 2,613.61 2,613.61 0.0M
2022-11-04 2,607.70 2,620.74 2,607.70 2,620.74 0.0M
2022-11-03 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2022-11-01 2,604.03 2,604.03 2,604.03 2,604.03 0.0M
2022-10-31 2,683.40 2,683.40 2,678.51 2,678.51 0.0M
2022-10-28 2,683.40 2,683.40 2,683.40 2,683.40 0.0M
2022-10-27 2,633.03 2,633.03 2,626.31 2,626.31 0.0M
2022-10-26 2,634.30 2,635.03 2,625.33 2,633.03 0.0M
2022-10-25 2,590.00 2,590.00 2,590.00 2,590.00 0.0M
2022-10-24 2,565.00 2,594.28 2,565.00 2,594.28 0.0M
2022-10-21 2,568.00 2,568.00 2,568.00 2,568.00 0.0M
2022-10-20 2,592.03 2,592.03 2,572.01 2,572.01 0.0M
2022-10-19 2,603.93 2,656.00 2,603.93 2,617.00 0.0M
2022-10-18 2,542.01 2,623.97 2,542.01 2,567.14 0.0M
2022-10-14 2,530.00 2,530.00 2,514.68 2,514.68 0.0M
2022-10-13 2,440.01 2,440.01 2,440.01 2,440.01 0.0M
2022-10-12 2,505.01 2,539.99 2,505.01 2,539.99 0.0M
2022-10-11 2,486.11 2,486.11 2,486.11 2,486.11 0.0M
2022-10-07 2,494.00 2,494.02 2,486.10 2,486.10 0.0M
2022-10-06 2,565.82 2,565.82 2,550.00 2,550.00 0.0M
2022-10-05 2,585.08 2,609.03 2,585.08 2,609.03 0.0M
2022-10-04 2,589.28 2,589.28 2,589.28 2,589.28 0.0M
2022-10-03 2,563.33 2,579.00 2,550.00 2,575.29 0.0M
2022-09-29 2,632.11 2,632.11 2,632.11 2,632.11 0.0M
2022-09-28 2,680.00 2,680.00 2,664.89 2,664.89 0.0M
2022-09-27 2,769.00 2,769.00 2,705.00 2,739.99 0.0M
2022-09-26 2,769.00 2,769.00 2,769.00 2,769.00 0.0M
2022-09-23 2,693.72 2,693.72 2,693.72 2,693.72 0.0M
2022-09-21 2,752.41 2,752.41 2,752.41 2,752.41 0.0M
2022-09-15 2,780.82 2,780.82 2,780.82 2,780.82 0.0M
2022-09-14 2,776.11 2,776.11 2,776.11 2,776.11 0.0M
2022-09-13 2,790.00 2,803.00 2,790.00 2,803.00 0.0M
2022-09-09 2,744.70 2,771.00 2,744.70 2,771.00 0.0M
2022-09-07 2,743.94 2,743.94 2,743.94 2,743.94 0.0M
2022-09-06 2,749.00 2,752.11 2,737.37 2,752.11 0.0M
2022-09-05 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2022-09-02 2,812.00 2,812.00 2,740.00 2,740.00 0.0M
2022-09-01 2,812.78 2,812.78 2,812.78 2,812.78 0.0M
2022-08-30 2,845.50 2,845.50 2,831.50 2,835.70 0.0M
2022-08-29 2,871.00 2,871.00 2,871.00 2,871.00 0.0M
2022-08-26 2,871.00 2,893.00 2,871.00 2,871.00 0.0M
2022-08-25 2,893.00 2,893.00 2,893.00 2,893.00 0.0M
2022-08-23 2,939.13 2,939.13 2,930.50 2,930.50 0.0M
2022-08-22 3,018.02 3,018.02 3,018.02 3,018.02 0.0M
2022-08-19 3,029.00 3,029.00 3,029.00 3,029.00 0.0M
2022-08-18 2,997.25 2,997.25 2,997.25 2,997.25 0.0M
2022-08-16 2,961.09 2,994.00 2,961.09 2,986.98 0.0M
2022-08-12 2,903.99 2,903.99 2,903.99 2,903.99 0.0M
2022-08-11 2,920.17 2,920.17 2,903.03 2,903.03 0.0M
2022-08-10 2,915.00 2,921.85 2,915.00 2,921.85 0.0M
2022-08-09 2,940.00 2,969.97 2,940.00 2,950.00 0.0M
2022-08-08 2,961.09 2,961.09 2,935.00 2,935.00 0.0M
2022-08-05 2,919.03 2,919.03 2,919.03 2,919.03 0.0M
2022-08-04 2,940.37 2,950.51 2,930.00 2,950.51 0.0M
2022-08-03 2,918.00 2,958.50 2,918.00 2,958.50 0.0M
2022-08-02 2,929.03 2,962.00 2,910.00 2,962.00 0.0M
2022-08-01 2,850.00 2,900.00 2,845.00 2,900.00 0.0M
2022-07-29 2,934.63 2,934.63 2,822.00 2,848.00 0.0M
2022-07-28 3,008.40 3,008.40 3,008.40 3,008.40 0.0M
2022-07-27 2,933.12 2,967.00 2,933.12 2,967.00 0.0M
2022-07-25 2,947.00 2,947.68 2,947.00 2,947.68 0.0M
2022-07-22 2,925.00 2,927.10 2,925.00 2,927.10 0.0M
2022-07-21 2,903.03 2,903.03 2,903.03 2,903.03 0.0M
2022-07-20 2,923.00 2,949.99 2,900.00 2,910.00 0.0M
2022-07-19 2,952.80 2,952.80 2,946.10 2,946.10 0.0M
2022-07-18 2,942.00 2,942.00 2,933.63 2,935.00 0.0M
2022-07-15 2,975.00 2,977.00 2,970.50 2,975.60 0.0M
2022-07-14 3,047.50 3,047.50 3,047.50 3,047.50 0.0M
2022-07-13 3,033.00 3,033.00 3,033.00 3,033.00 0.0M
2022-07-12 3,045.08 3,045.08 3,000.00 3,000.00 0.0M
2022-07-11 3,029.00 3,029.00 3,029.00 3,029.00 0.0M
2022-07-08 2,960.00 2,960.00 2,960.00 2,960.00 0.0M
2022-07-06 3,022.79 3,030.00 3,022.79 3,030.00 0.0M
2022-07-05 2,957.03 2,957.03 2,957.03 2,957.03 0.0M
2022-07-01 2,957.03 2,957.03 2,957.03 2,957.03 0.0M
2022-06-30 2,890.03 2,896.00 2,890.03 2,896.00 0.0M
2022-06-29 2,812.02 2,867.00 2,812.02 2,867.00 0.0M
2022-06-27 2,854.01 2,875.00 2,854.01 2,875.00 0.0M
2022-06-23 2,850.00 2,850.00 2,818.00 2,818.00 0.0M
2022-06-22 2,770.00 2,789.75 2,770.00 2,789.75 0.0M
2022-06-21 2,710.00 2,710.00 2,703.50 2,703.51 0.0M
2022-06-20 2,547.01 2,547.01 2,547.01 2,547.01 0.0M
2022-06-17 2,746.79 2,746.79 2,746.79 2,746.79 0.0M
2022-06-16 2,770.00 2,774.78 2,700.01 2,700.01 0.0M
2022-06-15 2,749.99 2,749.99 2,690.00 2,690.00 0.0M
2022-06-14 2,738.00 2,755.00 2,738.00 2,755.00 0.0M
2022-06-13 2,843.70 2,858.95 2,832.07 2,835.30 0.0M
2022-06-09 2,843.93 2,871.48 2,843.70 2,843.70 0.0M
2022-06-08 2,855.19 2,860.00 2,846.50 2,848.00 0.0M
2022-06-07 2,864.00 2,864.00 2,864.00 2,864.00 0.0M
2022-06-06 2,845.65 2,848.04 2,845.00 2,848.04 0.0M
2022-06-03 2,865.00 2,865.00 2,850.00 2,850.00 0.0M
2022-06-02 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2022-06-01 2,860.95 2,862.89 2,860.95 2,861.29 0.0M
2022-05-31 2,859.95 2,922.00 2,859.95 2,920.50 0.0M
2022-05-27 2,881.00 2,901.00 2,881.00 2,895.00 0.0M
2022-05-26 2,899.00 2,899.00 2,899.00 2,899.00 0.0M
2022-05-25 2,901.59 2,901.59 2,862.03 2,877.00 0.0M
2022-05-24 2,900.00 2,925.00 2,896.54 2,925.00 0.0M
2022-05-23 2,756.01 2,890.00 2,756.01 2,874.60 0.0M
2022-05-20 2,808.01 2,808.01 2,756.01 2,756.01 0.0M
2022-05-19 2,800.00 2,826.17 2,800.00 2,826.17 0.0M
2022-05-18 3,017.00 3,020.00 2,901.00 2,911.61 0.0M
2022-05-17 3,120.00 3,120.00 3,082.00 3,085.32 0.0M
2022-05-16 3,098.00 3,113.00 3,094.00 3,113.00 0.0M
2022-05-13 3,060.00 3,060.00 3,050.00 3,050.00 0.0M
2022-05-12 3,090.00 3,090.00 3,030.91 3,030.91 0.0M
2022-05-11 3,120.00 3,162.49 3,090.01 3,114.74 0.0M
2022-05-10 3,168.32 3,168.32 3,150.42 3,150.42 0.0M
2022-05-09 3,140.38 3,198.99 3,140.38 3,198.99 0.0M
2022-05-06 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2022-05-05 3,145.00 3,145.00 3,145.00 3,145.00 0.0M
2022-05-04 3,176.00 3,176.00 3,165.00 3,165.00 0.0M
2022-05-03 3,190.00 3,205.95 3,190.00 3,205.95 0.0M
2022-05-02 3,221.00 3,269.99 3,221.00 3,269.99 0.0M
2022-04-29 3,321.00 3,321.00 3,289.07 3,290.10 0.0M
2022-04-28 3,323.00 3,338.00 3,322.00 3,338.00 0.0M
2022-04-27 3,264.28 3,267.50 3,260.33 3,261.58 0.0M
2022-04-26 3,298.00 3,332.96 3,208.61 3,264.28 0.0M
2022-04-25 3,270.00 3,270.00 3,232.03 3,257.57 0.0M
2022-04-22 3,295.00 3,310.00 3,283.01 3,290.00 0.0M
2022-04-21 3,290.00 3,348.96 3,250.01 3,287.18 0.0M
2022-04-20 3,221.00 3,294.97 3,221.00 3,294.97 0.0M
2022-04-18 3,141.00 3,141.00 3,141.00 3,141.00 0.0M
2022-04-13 3,154.86 3,154.86 3,150.75 3,150.75 0.0M
2022-04-12 3,162.00 3,199.99 3,144.01 3,144.01 0.0M
2022-04-11 3,200.00 3,200.01 3,200.00 3,200.00 0.0M
2022-04-08 3,226.99 3,231.00 3,211.50 3,218.99 0.0M
2022-04-07 3,163.33 3,200.00 3,163.33 3,200.00 0.0M
2022-04-06 3,100.00 3,163.33 3,100.00 3,163.33 0.0M
2022-04-05 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2022-04-04 3,047.00 3,050.00 3,047.00 3,050.00 0.0M
2022-04-01 3,060.00 3,060.00 3,051.50 3,051.50 0.0M
2022-03-31 3,052.00 3,052.00 3,052.00 3,052.00 0.0M
2022-03-30 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2022-03-29 3,100.00 3,100.00 3,085.00 3,085.00 0.0M
2022-03-28 3,070.00 3,083.00 3,070.00 3,083.00 0.0M
2022-03-25 3,080.00 3,080.00 3,053.74 3,055.47 0.0M
2022-03-24 3,056.00 3,098.79 3,040.00 3,040.00 0.0M
2022-03-23 3,060.00 3,064.00 3,042.16 3,064.00 0.0M
2022-03-22 3,085.00 3,102.97 3,085.00 3,100.00 0.0M
2022-03-18 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2022-03-17 3,054.00 3,099.99 3,054.00 3,080.00 0.0M
2022-03-16 3,100.00 3,113.33 3,095.09 3,100.00 0.0M
2022-03-15 3,088.09 3,183.29 3,088.09 3,179.99 0.0M
2022-03-14 3,038.00 3,046.35 3,038.00 3,044.99 0.0M
2022-03-11 3,039.99 3,039.99 3,019.00 3,019.00 0.0M
2022-03-10 3,040.00 3,087.59 3,040.00 3,040.00 0.0M
2022-03-09 3,149.99 3,149.99 3,125.00 3,125.00 0.0M
2022-03-08 3,215.00 3,234.99 3,150.00 3,150.00 0.0M
2022-03-07 3,215.00 3,284.99 3,215.00 3,240.00 0.0M
2022-03-04 3,246.00 3,246.00 3,239.00 3,239.00 0.0M
2022-03-03 3,210.00 3,210.00 3,200.00 3,200.00 0.0M
2022-03-02 3,180.01 3,200.00 3,180.01 3,190.01 0.0M
2022-03-01 3,170.00 3,170.00 3,145.01 3,160.00 0.0M
2022-02-28 3,228.00 3,228.00 3,169.23 3,170.00 0.0M
2022-02-25 3,200.00 3,228.00 3,200.00 3,228.00 0.0M
2022-02-24 3,100.00 3,152.00 3,100.00 3,126.04 0.0M
2022-02-23 3,152.00 3,152.00 3,152.00 3,152.00 0.0M
2022-02-22 3,222.00 3,222.00 3,219.99 3,219.99 0.0M
2022-02-21 3,255.00 3,255.00 3,255.00 3,255.00 0.0M
2022-02-18 3,266.00 3,266.00 3,221.01 3,221.01 0.0M
2022-02-17 3,235.00 3,235.00 3,235.00 3,235.00 0.0M
2022-02-16 3,205.32 3,205.32 3,205.32 3,205.32 0.0M
2022-02-15 3,230.00 3,230.00 3,200.70 3,205.32 0.0M
2022-02-14 3,145.85 3,160.00 3,145.85 3,160.00 0.0M
2022-02-11 3,229.00 3,229.00 3,228.99 3,228.99 0.0M
2022-02-10 3,255.00 3,255.00 3,228.00 3,228.00 0.0M
2022-02-09 3,300.00 3,300.00 3,250.01 3,250.01 0.0M
2022-02-08 3,370.00 3,370.00 3,295.00 3,300.00 0.0M
2022-02-04 3,390.00 3,390.00 3,388.08 3,388.08 0.0M
2022-02-03 3,359.13 3,397.99 3,359.13 3,394.02 0.0M
2022-02-02 3,277.09 3,330.00 3,277.09 3,330.00 0.0M
2022-02-01 3,300.10 3,365.49 3,269.09 3,269.09 0.0M
2022-01-31 3,290.01 3,303.13 3,290.01 3,300.10 0.0M
2022-01-28 3,295.00 3,295.00 3,295.00 3,295.00 0.0M
2022-01-27 3,332.87 3,332.87 3,309.13 3,309.13 0.0M
2022-01-26 3,295.00 3,313.79 3,252.00 3,255.01 0.0M
2022-01-25 3,333.00 3,333.00 3,255.99 3,291.00 0.0M
2022-01-24 3,343.54 3,348.00 3,291.71 3,319.69 0.0M
2022-01-21 3,359.63 3,359.63 3,330.00 3,330.00 0.0M
2022-01-20 3,320.01 3,320.01 3,320.01 3,320.01 0.0M
2022-01-19 3,298.83 3,350.00 3,298.83 3,350.00 0.0M
2022-01-18 3,194.00 3,204.00 3,185.00 3,185.02 0.0M
2022-01-14 3,200.01 3,263.99 3,200.01 3,263.99 0.0M
2022-01-13 3,285.53 3,289.29 3,200.01 3,200.01 0.0M
2022-01-12 3,288.99 3,288.99 3,235.00 3,235.00 0.0M
2022-01-11 3,210.00 3,220.00 3,210.00 3,220.00 0.0M
2022-01-07 3,370.00 3,370.00 3,323.00 3,323.00 0.0M
2022-01-06 3,349.03 3,349.03 3,349.03 3,349.03 0.0M
2022-01-05 3,400.00 3,400.00 3,400.00 3,400.00 0.0M
2022-01-04 3,350.00 3,350.00 3,350.00 3,350.00 0.0M
2022-01-03 3,333.12 3,335.00 3,333.11 3,334.38 0.0M