Strats SM Trust Procter Gamble Sec (GJR)

GJR
🏛️ Estados Unidos →
24.76
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 23.90 23.90 23.90 23.90 0.0M
2022-12-29 23.90 23.90 23.90 23.90 0.0M
2022-12-28 23.90 23.90 23.75 23.90 0.0M
2022-12-27 23.85 23.85 23.85 23.85 0.0M
2022-12-23 23.40 23.90 23.40 23.85 0.0M
2022-12-22 23.80 23.90 23.80 23.90 0.0M
2022-12-21 23.80 23.80 23.60 23.60 0.0M
2022-12-20 23.50 23.50 23.50 23.50 0.0M
2022-12-19 23.50 23.50 23.50 23.50 0.0M
2022-12-16 23.77 23.77 23.77 23.77 0.0M
2022-12-15 23.77 23.77 23.77 23.77 0.0M
2022-12-14 23.55 23.55 23.55 23.55 0.0M
2022-12-12 23.77 23.77 23.77 23.77 0.0M
2022-12-09 23.77 23.77 23.77 23.77 0.0M
2022-12-08 23.33 23.33 23.33 23.33 0.0M
2022-12-07 23.75 23.75 23.75 23.75 0.0M
2022-12-06 23.80 23.80 23.33 23.33 0.0M
2022-12-05 23.60 23.60 23.60 23.60 0.0M
2022-12-02 23.57 23.80 23.57 23.80 0.0M
2022-12-01 23.33 23.33 23.33 23.33 0.0M
2022-11-30 23.33 23.33 23.33 23.33 0.0M
2022-11-29 23.77 23.80 23.77 23.80 0.0M
2022-11-28 23.77 23.77 23.77 23.77 0.0M
2022-11-23 23.77 23.77 23.77 23.77 0.0M
2022-11-22 23.80 23.80 23.20 23.20 0.0M
2022-11-18 24.19 24.19 23.28 24.19 0.0M
2022-11-17 24.19 24.19 24.19 24.19 0.0M
2022-11-16 24.41 24.41 24.19 24.19 0.0M
2022-11-15 24.21 24.21 24.21 24.21 0.0M
2022-11-14 23.28 23.28 23.28 23.28 0.0M
2022-11-11 23.82 23.82 23.78 23.82 0.0M
2022-11-10 23.38 23.82 23.00 23.82 0.0M
2022-11-09 24.21 24.21 24.21 24.21 0.0M
2022-11-08 23.62 23.70 23.54 23.70 0.0M
2022-11-07 23.88 23.88 23.75 23.75 0.0M
2022-11-04 23.88 24.85 23.88 24.85 0.0M
2022-11-03 23.85 23.88 23.85 23.88 0.0M
2022-11-02 23.42 23.88 23.39 23.88 0.0M
2022-11-01 23.88 23.88 23.88 23.88 0.0M
2022-10-28 23.85 23.85 23.81 23.85 0.0M
2022-10-27 23.89 23.89 23.72 23.72 0.0M
2022-10-26 23.89 23.89 23.87 23.89 0.0M
2022-10-25 23.89 23.89 23.89 23.89 0.0M
2022-10-20 23.89 23.89 23.89 23.89 0.0M
2022-10-19 23.77 23.93 23.77 23.93 0.0M
2022-10-18 23.93 23.93 23.93 23.93 0.0M
2022-10-17 23.95 23.95 23.92 23.93 0.0M
2022-10-14 23.33 23.33 23.33 23.33 0.0M
2022-10-13 23.25 23.25 23.25 23.25 0.0M
2022-10-12 23.33 23.33 23.33 23.33 0.0M
2022-10-11 23.60 23.61 23.38 23.53 0.0M
2022-10-04 23.33 23.60 23.33 23.60 0.0M
2022-10-03 23.98 23.98 23.98 23.98 0.0M
2022-09-29 23.35 23.53 23.32 23.53 0.0M
2022-09-27 23.53 23.53 23.45 23.45 0.0M
2022-09-26 23.74 23.74 23.74 23.74 0.0M
2022-09-21 23.78 23.78 23.78 23.78 0.0M
2022-09-20 23.98 23.98 23.76 23.78 0.0M
2022-09-19 23.98 23.98 23.96 23.96 0.0M
2022-09-16 23.98 23.98 23.98 23.98 0.0M
2022-09-15 23.98 23.98 23.98 23.98 0.0M
2022-09-14 23.98 23.98 23.98 23.98 0.0M
2022-09-13 23.98 23.98 23.98 23.98 0.0M
2022-09-12 23.91 23.91 23.91 23.91 0.0M
2022-09-08 23.91 23.91 23.91 23.91 0.0M
2022-09-07 23.40 23.40 23.40 23.40 0.0M
2022-09-01 23.40 23.40 23.40 23.40 0.0M
2022-08-31 23.40 23.40 23.40 23.40 0.0M
2022-08-30 23.98 23.98 23.98 23.98 0.0M
2022-08-29 23.75 23.75 23.75 23.75 0.0M
2022-08-26 23.67 23.98 23.67 23.75 0.0M
2022-08-25 23.40 23.40 23.40 23.40 0.0M
2022-08-24 23.60 23.60 23.58 23.60 0.0M
2022-08-23 23.57 23.60 23.53 23.60 0.0M
2022-08-19 23.79 23.79 23.79 23.79 0.0M
2022-08-18 23.79 23.79 23.79 23.79 0.0M
2022-08-17 23.77 23.80 23.76 23.79 0.0M
2022-08-16 23.58 23.58 23.58 23.58 0.0M
2022-08-15 23.56 23.58 23.55 23.58 0.0M
2022-08-12 23.90 23.90 23.90 23.90 0.0M
2022-08-11 23.90 23.90 23.90 23.90 0.0M
2022-08-09 23.90 23.90 23.90 23.90 0.0M
2022-08-08 23.90 23.90 23.90 23.90 0.0M
2022-08-04 23.90 23.90 23.90 23.90 0.0M
2022-08-02 23.86 23.90 23.86 23.90 0.0M
2022-08-01 23.60 23.60 23.60 23.60 0.0M
2022-07-29 23.70 23.73 23.59 23.60 0.0M
2022-07-28 23.86 23.86 23.86 23.86 0.0M
2022-07-26 23.86 23.86 23.86 23.86 0.0M
2022-07-25 23.86 23.86 23.86 23.86 0.0M
2022-07-21 23.86 23.86 23.86 23.86 0.0M
2022-07-20 23.80 23.86 23.80 23.85 0.0M
2022-07-19 23.87 23.87 23.64 23.86 0.0M
2022-07-18 23.87 23.87 23.87 23.87 0.0M
2022-07-15 23.87 23.87 23.87 23.87 0.0M
2022-07-14 23.75 23.88 23.40 23.87 0.0M
2022-07-13 23.81 23.88 23.81 23.88 0.0M
2022-07-12 23.80 23.81 23.80 23.81 0.0M
2022-07-11 23.81 23.81 23.81 23.81 0.0M
2022-07-07 23.27 23.27 23.27 23.27 0.0M
2022-07-06 23.36 23.36 23.36 23.36 0.0M
2022-07-05 23.36 23.36 23.36 23.36 0.0M
2022-07-01 23.36 23.36 23.36 23.36 0.0M
2022-06-30 23.36 23.36 23.36 23.36 0.0M
2022-06-27 23.36 23.36 23.36 23.36 0.0M
2022-06-17 23.36 23.36 23.36 23.36 0.0M
2022-06-16 23.99 23.99 23.99 23.99 0.0M
2022-06-15 23.97 23.99 23.97 23.99 0.0M
2022-06-14 23.36 23.36 23.36 23.36 0.0M
2022-06-13 23.37 23.37 23.36 23.36 0.0M
2022-06-10 23.66 23.66 23.66 23.66 0.0M
2022-06-09 23.66 23.66 23.66 23.66 0.0M
2022-06-08 23.32 23.32 23.32 23.32 0.0M
2022-06-06 23.32 23.32 23.31 23.32 0.0M
2022-06-02 23.47 23.50 23.37 23.37 0.0M
2022-05-31 24.00 24.00 24.00 24.00 0.0M
2022-05-23 23.50 23.50 23.50 23.50 0.0M
2022-05-19 24.00 24.00 24.00 24.00 0.0M
2022-05-17 24.00 24.00 24.00 24.00 0.0M
2022-05-16 23.98 23.98 23.98 23.98 0.0M
2022-05-13 24.00 24.00 24.00 24.00 0.0M
2022-05-11 23.82 23.82 23.82 23.82 0.0M
2022-05-09 23.99 23.99 23.99 23.99 0.0M
2022-05-06 23.47 23.47 23.47 23.47 0.0M
2022-05-04 23.99 23.99 23.99 23.99 0.0M
2022-05-03 23.99 23.99 23.99 23.99 0.0M
2022-05-02 23.99 23.99 23.99 23.99 0.0M
2022-04-29 23.99 23.99 23.99 23.99 0.0M
2022-04-26 23.99 23.99 23.99 23.99 0.0M
2022-04-25 24.00 24.00 24.00 24.00 0.0M
2022-04-21 24.12 24.12 24.12 24.12 0.0M
2022-04-20 24.12 24.12 24.12 24.12 0.0M
2022-04-19 23.98 24.15 23.98 24.12 0.0M
2022-04-18 23.98 23.98 23.98 23.98 0.0M
2022-04-08 23.40 23.41 23.37 23.37 0.0M
2022-04-07 24.09 24.09 24.09 24.09 0.0M
2022-04-01 24.32 24.32 24.32 24.32 0.0M
2022-03-31 23.40 24.04 23.37 24.04 0.0M
2022-03-15 23.47 23.47 23.47 23.47 0.0M
2022-03-08 23.92 23.92 23.92 23.92 0.0M
2022-03-04 23.51 23.51 23.51 23.51 0.0M
2022-03-03 23.93 23.93 23.67 23.67 0.0M
2022-02-25 23.56 23.56 23.50 23.56 0.0M
2022-02-24 23.56 23.56 23.56 23.56 0.0M
2022-02-17 23.98 24.05 23.90 24.05 0.0M
2022-02-16 23.58 23.58 23.52 23.52 0.0M
2022-02-15 23.98 23.98 23.98 23.98 0.0M
2022-02-14 24.01 24.01 24.01 24.01 0.0M
2022-02-11 23.98 24.50 23.56 23.98 0.0M
2022-02-10 23.56 23.56 23.56 23.56 0.0M
2022-02-08 24.10 24.20 24.10 24.20 0.0M
2022-02-07 24.01 24.01 24.01 24.01 0.0M
2022-02-03 24.31 24.31 24.31 24.31 0.0M
2022-02-01 24.64 24.64 24.47 24.50 0.0M
2022-01-26 24.45 24.95 24.45 24.95 0.0M
2022-01-20 23.76 23.99 23.76 23.99 0.0M
2022-01-14 23.53 23.78 23.53 23.78 0.0M
2022-01-13 23.76 23.76 23.76 23.76 0.0M