|
 Avon Products - [Ticker: AVP] |     | | Última Transacción | 2,310 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,030 (+1,320%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,330 | Mínimo | 2,270 | | Volumen | 2.822.046 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,310 x 17.200 - 2,320 x 11.900 | Yield | | | Cierre Anterior | 2,280 | PER | 0,00% | | Apertura | 2,300 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AVP desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 31,55 | 1.888.800 | 32,35 | 30,74 | 32,29 | 00:00:00 | | 2000-01-04 | 30,74 | 2.201.600 | 32,17 | 30,55 | 31,30 | 00:00:00 | | 2000-01-05 | 30,18 | 2.388.600 | 31,42 | 29,75 | 31,30 | 00:00:00 | | 2000-01-06 | 30,80 | 2.937.400 | 31,98 | 29,81 | 29,87 | 00:00:00 | | 2000-01-07 | 31,80 | 3.058.200 | 32,54 | 30,80 | 31,11 | 00:00:00 | | 2000-01-10 | 31,36 | 1.416.800 | 32,73 | 31,11 | 32,42 | 00:00:00 | | 2000-01-11 | 31,73 | 1.642.200 | 32,17 | 30,80 | 31,18 | 00:00:00 | | 2000-01-12 | 30,86 | 1.852.400 | 31,42 | 30,37 | 31,36 | 00:00:00 | | 2000-01-13 | 30,00 | 2.249.600 | 31,11 | 29,81 | 30,74 | 00:00:00 | | 2000-01-14 | 29,68 | 2.474.800 | 30,43 | 29,25 | 30,43 | 00:00:00 | | 2000-01-18 | 29,68 | 2.214.600 | 29,81 | 28,44 | 29,44 | 00:00:00 | | 2000-01-19 | 29,68 | 2.593.200 | 30,55 | 29,44 | 29,87 | 00:00:00 | | 2000-01-20 | 30,31 | 2.332.400 | 30,43 | 29,19 | 29,81 | 00:00:00 | | 2000-01-21 | 28,82 | 2.408.800 | 30,55 | 28,01 | 30,55 | 00:00:00 | | 2000-01-24 | 27,70 | 6.116.600 | 28,82 | 27,01 | 28,75 | 00:00:00 | | 2000-01-25 | 26,83 | 2.615.600 | 27,82 | 26,64 | 27,70 | 00:00:00 | | 2000-01-26 | 29,81 | 6.461.200 | 30,06 | 25,77 | 26,58 | 00:00:00 | | 2000-01-27 | 33,35 | 6.128.400 | 33,47 | 31,73 | 32,04 | 00:00:00 | | 2000-01-28 | 31,86 | 4.056.800 | 33,29 | 31,86 | 33,10 | 00:00:00 | | 2000-01-31 | 31,61 | 2.675.600 | 32,35 | 31,55 | 32,29 | 00:00:00 | | 2000-02-01 | 31,80 | 1.508.200 | 31,98 | 31,55 | 31,80 | 00:00:00 | | 2000-02-02 | 31,98 | 983.800 | 32,29 | 31,80 | 31,80 | 00:00:00 | | 2000-02-03 | 32,11 | 1.326.200 | 32,17 | 30,99 | 31,86 | 00:00:00 | | 2000-02-04 | 31,55 | 1.985.600 | 31,92 | 31,18 | 31,86 | 00:00:00 | | 2000-02-07 | 30,93 | 945.600 | 31,30 | 30,68 | 31,30 | 00:00:00 | | 2000-02-08 | 30,18 | 1.491.600 | 30,62 | 29,81 | 30,43 | 00:00:00 | | 2000-02-09 | 28,82 | 2.010.800 | 29,68 | 28,38 | 29,68 | 00:00:00 | | 2000-02-10 | 28,63 | 931.800 | 28,88 | 28,38 | 28,69 | 00:00:00 | | 2000-02-11 | 28,07 | 2.123.200 | 28,75 | 27,20 | 28,32 | 00:00:00 | | 2000-02-14 | 28,19 | 1.069.400 | 28,56 | 27,75 | 28,25 | 00:00:00 | | 2000-02-15 | 28,69 | 1.149.800 | 28,94 | 27,94 | 28,19 | 00:00:00 | | 2000-02-16 | 28,25 | 1.298.200 | 29,00 | 28,00 | 28,44 | 00:00:00 | | 2000-02-17 | 27,88 | 1.250.600 | 28,25 | 27,50 | 28,12 | 00:00:00 | | 2000-02-18 | 27,69 | 1.594.000 | 27,81 | 27,38 | 27,62 | 00:00:00 | | 2000-02-22 | 29,38 | 2.726.400 | 29,38 | 27,44 | 27,50 | 00:00:00 | | 2000-02-23 | 14,16 | 20.086 | 14,53 | 14,03 | 14,25 | 00:00:00 | | 2000-02-24 | 27,31 | 1.239.200 | 28,19 | 26,50 | 28,06 | 00:00:00 | | 2000-02-25 | 25,38 | 1.565.400 | 26,44 | 25,25 | 26,44 | 00:00:00 | | 2000-02-28 | 26,25 | 1.857.200 | 26,38 | 25,38 | 25,94 | 00:00:00 | | 2000-02-29 | 27,06 | 2.940.600 | 28,00 | 26,12 | 26,19 | 00:00:00 | | 2000-03-01 | 29,75 | 5.043.600 | 29,88 | 27,31 | 27,81 | 00:00:00 | | 2000-03-02 | 29,38 | 2.470.600 | 30,00 | 28,06 | 29,75 | 00:00:00 | | 2000-03-03 | 29,62 | 1.671.800 | 30,50 | 28,75 | 29,38 | 00:00:00 | | 2000-03-06 | 28,75 | 2.093.800 | 30,44 | 28,56 | 30,00 | 00:00:00 | | 2000-03-07 | 29,19 | 5.054.200 | 29,62 | 25,50 | 28,00 | 00:00:00 | | 2000-03-08 | 28,69 | 3.477.200 | 29,25 | 27,44 | 29,25 | 00:00:00 | | 2000-03-09 | 27,75 | 2.087.600 | 28,88 | 27,19 | 28,69 | 00:00:00 | | 2000-03-10 | 26,25 | 2.487.200 | 27,75 | 26,06 | 27,75 | 00:00:00 | | 2000-03-13 | 28,06 | 2.204.600 | 28,31 | 26,12 | 26,38 | 00:00:00 | | 2000-03-14 | 27,88 | 1.867.600 | 28,19 | 27,25 | 28,00 | 00:00:00 | | 2000-03-15 | 30,12 | 2.894.400 | 30,12 | 27,56 | 27,88 | 00:00:00 | | 2000-03-16 | 34,00 | 3.822.200 | 34,50 | 30,12 | 30,12 | 00:00:00 | | 2000-03-17 | 30,44 | 2.810.200 | 34,25 | 30,25 | 34,25 | 00:00:00 | | 2000-03-20 | 30,12 | 2.787.000 | 30,81 | 28,25 | 30,69 | 00:00:00 | | 2000-03-21 | 29,94 | 3.255.200 | 29,94 | 29,00 | 29,88 | 00:00:00 | | 2000-03-22 | 29,69 | 1.718.600 | 30,19 | 28,75 | 30,19 | 00:00:00 | | 2000-03-23 | 30,19 | 1.946.600 | 30,31 | 29,25 | 29,44 | 00:00:00 | | 2000-03-24 | 29,44 | 1.790.400 | 30,12 | 29,31 | 29,94 | 00:00:00 | | 2000-03-27 | 28,62 | 1.295.200 | 29,69 | 28,50 | 29,25 | 00:00:00 | | 2000-03-28 | 28,38 | 3.004.000 | 28,75 | 27,81 | 27,88 | 00:00:00 | | 2000-03-29 | 27,94 | 1.916.200 | 28,50 | 27,75 | 28,38 | 00:00:00 | | 2000-03-30 | 30,50 | 3.317.800 | 30,94 | 27,88 | 28,00 | 00:00:00 | | 2000-03-31 | 29,25 | 2.941.800 | 31,00 | 29,06 | 30,25 | 00:00:00 | | 2000-04-03 | 30,12 | 2.989.000 | 30,25 | 28,38 | 29,25 | 00:00:00 | | 2000-04-04 | 31,62 | 3.425.400 | 33,25 | 30,12 | 30,75 | 00:00:00 | | 2000-04-05 | 33,81 | 3.720.200 | 33,81 | 31,62 | 32,12 | 00:00:00 | | 2000-04-06 | 31,50 | 2.212.000 | 33,62 | 31,12 | 33,38 | 00:00:00 | | 2000-04-07 | 30,12 | 5.607.800 | 31,38 | 29,06 | 30,50 | 00:00:00 | | 2000-04-10 | 29,25 | 2.876.000 | 30,81 | 28,69 | 29,81 | 00:00:00 | | 2000-04-11 | 29,31 | 3.678.800 | 30,12 | 28,75 | 29,25 | 00:00:00 | | 2000-04-12 | 34,94 | 9.792.200 | 35,69 | 33,25 | 33,75 | 00:00:00 | | 2000-04-13 | 35,87 | 6.122.800 | 37,25 | 35,06 | 35,50 | 00:00:00 | | 2000-04-14 | 33,00 | 4.612.600 | 35,38 | 32,25 | 35,31 | 00:00:00 | | 2000-04-17 | 34,06 | 2.601.400 | 34,44 | 32,38 | 33,00 | 00:00:00 | | 2000-04-18 | 33,25 | 3.597.600 | 34,56 | 32,69 | 34,56 | 00:00:00 | | 2000-04-19 | 33,81 | 2.440.600 | 34,00 | 32,75 | 33,31 | 00:00:00 | | 2000-04-20 | 35,56 | 2.769.800 | 35,75 | 34,88 | 35,12 | 00:00:00 | | 2000-04-24 | 38,00 | 4.959.600 | 38,50 | 35,69 | 35,75 | 00:00:00 | | 2000-04-25 | 37,75 | 7.858.800 | 39,19 | 37,00 | 38,50 | 00:00:00 | | 2000-04-26 | 37,81 | 3.756.600 | 38,12 | 36,75 | 37,25 | 00:00:00 | | 2000-04-27 | 38,69 | 4.430.600 | 39,88 | 36,62 | 36,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
