|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 51,32 | 2.124.800 | 51,45 | 50,25 | 50,66 | 00:00:00 | | 2002-11-15 | 52,55 | 2.306.400 | 52,70 | 50,92 | 51,33 | 00:00:00 | | 2002-11-18 | 51,25 | 3.957.000 | 52,56 | 51,25 | 52,56 | 00:00:00 | | 2002-11-19 | 51,78 | 2.468.400 | 52,00 | 51,56 | 51,65 | 00:00:00 | | 2002-11-20 | 52,00 | 2.920.800 | 52,46 | 51,54 | 51,80 | 00:00:00 | | 2002-11-21 | 52,32 | 2.258.800 | 52,32 | 51,56 | 52,00 | 00:00:00 | | 2002-11-22 | 52,39 | 2.439.400 | 52,84 | 51,81 | 52,08 | 00:00:00 | | 2002-11-25 | 52,02 | 1.625.600 | 52,29 | 51,71 | 52,15 | 00:00:00 | | 2002-11-26 | 51,89 | 1.875.600 | 52,29 | 51,30 | 51,35 | 00:00:00 | | 2002-11-27 | 52,00 | 2.156.600 | 52,12 | 51,66 | 51,89 | 00:00:00 | | 2002-11-29 | 51,35 | 723.800 | 52,20 | 51,15 | 52,20 | 00:00:00 | | 2002-12-02 | 50,93 | 2.266.000 | 51,41 | 50,32 | 51,36 | 00:00:00 | | 2002-12-03 | 51,50 | 2.457.600 | 51,76 | 50,54 | 50,93 | 00:00:00 | | 2002-12-04 | 52,39 | 1.881.000 | 52,70 | 51,54 | 51,62 | 00:00:00 | | 2002-12-05 | 51,58 | 2.186.400 | 52,80 | 51,51 | 52,40 | 00:00:00 | | 2002-12-06 | 52,37 | 2.236.800 | 52,39 | 51,30 | 51,58 | 00:00:00 | | 2002-12-09 | 52,25 | 2.217.000 | 52,76 | 52,02 | 52,44 | 00:00:00 | | 2002-12-10 | 54,75 | 7.348.200 | 55,00 | 51,26 | 52,26 | 00:00:00 | | 2002-12-11 | 54,46 | 4.792.600 | 55,19 | 54,09 | 54,50 | 00:00:00 | | 2002-12-12 | 54,14 | 3.204.000 | 54,48 | 53,01 | 54,46 | 00:00:00 | | 2002-12-13 | 54,30 | 1.838.000 | 54,98 | 53,65 | 54,15 | 00:00:00 | | 2002-12-16 | 53,82 | 2.718.600 | 54,35 | 53,50 | 54,30 | 00:00:00 | | 2002-12-17 | 54,29 | 2.425.200 | 54,93 | 53,60 | 53,83 | 00:00:00 | | 2002-12-18 | 53,99 | 2.359.400 | 54,63 | 53,90 | 54,30 | 00:00:00 | | 2002-12-19 | 52,75 | 2.880.400 | 53,87 | 52,66 | 53,75 | 00:00:00 | | 2002-12-20 | 53,24 | 2.027.800 | 53,30 | 52,80 | 52,89 | 00:00:00 | | 2002-12-23 | 53,80 | 1.919.400 | 54,17 | 52,97 | 53,20 | 00:00:00 | | 2002-12-24 | 53,28 | 729.800 | 53,51 | 53,03 | 53,45 | 00:00:00 | | 2002-12-26 | 54,18 | 1.952.600 | 54,38 | 53,18 | 53,28 | 00:00:00 | | 2002-12-27 | 53,61 | 1.225.400 | 54,47 | 53,59 | 54,10 | 00:00:00 | | 2002-12-30 | 53,46 | 1.688.600 | 53,94 | 53,24 | 53,46 | 00:00:00 | | 2002-12-31 | 53,87 | 1.409.600 | 54,17 | 52,94 | 53,36 | 00:00:00 | | 2003-01-02 | 54,49 | 2.317.000 | 54,80 | 53,36 | 54,12 | 00:00:00 | | 2003-01-03 | 53,99 | 2.123.200 | 54,78 | 53,69 | 54,70 | 00:00:00 | | 2003-01-06 | 54,52 | 2.548.200 | 54,64 | 53,14 | 53,15 | 00:00:00 | | 2003-01-07 | 53,81 | 1.544.400 | 54,64 | 53,77 | 54,64 | 00:00:00 | | 2003-01-08 | 53,43 | 979.000 | 54,25 | 53,31 | 53,70 | 00:00:00 | | 2003-01-09 | 54,22 | 1.188.800 | 54,24 | 53,60 | 53,68 | 00:00:00 | | 2003-01-10 | 54,03 | 1.497.800 | 54,70 | 53,83 | 54,22 | 00:00:00 | | 2003-01-13 | 52,95 | 2.869.000 | 53,90 | 52,55 | 53,90 | 00:00:00 | | 2003-01-14 | 52,51 | 1.561.400 | 52,84 | 52,29 | 52,65 | 00:00:00 | | 2003-01-15 | 52,01 | 3.570.200 | 52,55 | 51,68 | 52,52 | 00:00:00 | | 2003-01-16 | 52,25 | 2.428.600 | 52,71 | 52,01 | 52,01 | 00:00:00 | | 2003-01-17 | 51,76 | 1.781.200 | 52,65 | 51,56 | 52,31 | 00:00:00 | | 2003-01-21 | 52,17 | 2.127.400 | 53,06 | 52,15 | 52,20 | 00:00:00 | | 2003-01-22 | 51,37 | 2.026.400 | 52,78 | 51,27 | 51,97 | 00:00:00 | | 2003-01-23 | 51,36 | 1.703.200 | 51,82 | 51,13 | 51,65 | 00:00:00 | | 2003-01-24 | 50,96 | 2.279.800 | 51,87 | 50,95 | 51,39 | 00:00:00 | | 2003-01-27 | 49,81 | 1.619.600 | 51,12 | 49,78 | 50,95 | 00:00:00 | | 2003-01-28 | 50,78 | 1.482.400 | 51,09 | 50,00 | 50,05 | 00:00:00 | | 2003-01-29 | 50,18 | 1.615.200 | 50,71 | 49,90 | 50,53 | 00:00:00 | | 2003-01-30 | 49,16 | 2.531.600 | 50,40 | 48,94 | 50,00 | 00:00:00 | | 2003-01-31 | 50,00 | 2.852.800 | 50,70 | 48,93 | 48,96 | 00:00:00 | | 2003-02-03 | 50,00 | 1.916.600 | 50,73 | 49,65 | 50,50 | 00:00:00 | | 2003-02-04 | 51,18 | 4.573.200 | 51,60 | 50,32 | 50,55 | 00:00:00 | | 2003-02-05 | 51,15 | 2.803.200 | 51,85 | 50,84 | 51,19 | 00:00:00 | | 2003-02-06 | 51,64 | 2.468.800 | 51,73 | 50,85 | 51,15 | 00:00:00 | | 2003-02-07 | 51,89 | 2.534.600 | 52,35 | 51,54 | 51,77 | 00:00:00 | | 2003-02-10 | 52,37 | 2.803.800 | 52,54 | 51,60 | 51,89 | 00:00:00 | | 2003-02-11 | 52,16 | 2.881.600 | 53,12 | 51,97 | 52,85 | 00:00:00 | | 2003-02-12 | 51,71 | 1.503.200 | 52,42 | 51,52 | 52,05 | 00:00:00 | | 2003-02-13 | 51,66 | 1.650.400 | 51,99 | 51,03 | 51,71 | 00:00:00 | | 2003-02-14 | 51,83 | 1.605.600 | 51,98 | 51,00 | 51,66 | 00:00:00 | | 2003-02-18 | 52,08 | 1.089.800 | 52,49 | 51,88 | 51,91 | 00:00:00 | | 2003-02-19 | 51,82 | 943.600 | 52,28 | 51,53 | 52,26 | 00:00:00 | | 2003-02-20 | 52,04 | 1.419.000 | 52,18 | 51,60 | 51,83 | 00:00:00 | | 2003-02-21 | 52,84 | 1.923.000 | 53,24 | 52,00 | 52,04 | 00:00:00 | | 2003-02-24 | 52,68 | 1.801.400 | 53,05 | 52,51 | 53,05 | 00:00:00 | | 2003-02-25 | 52,91 | 2.259.600 | 52,91 | 51,67 | 52,68 | 00:00:00 | | 2003-02-26 | 52,30 | 1.658.000 | 52,77 | 52,20 | 52,76 | 00:00:00 | | 2003-02-27 | 52,51 | 2.483.000 | 53,11 | 52,31 | 52,50 | 00:00:00 | | 2003-02-28 | 52,00 | 2.701.000 | 52,84 | 51,86 | 52,51 | 00:00:00 | | 2003-03-03 | 51,50 | 3.083.800 | 52,37 | 51,41 | 52,08 | 00:00:00 | | 2003-03-04 | 51,22 | 2.646.200 | 51,80 | 51,22 | 51,60 | 00:00:00 | | 2003-03-05 | 51,34 | 2.313.600 | 51,49 | 50,77 | 51,10 | 00:00:00 | | 2003-03-06 | 51,26 | 1.929.600 | 51,59 | 51,01 | 51,25 | 00:00:00 | | 2003-03-07 | 51,73 | 2.124.800 | 51,73 | 50,70 | 51,01 | 00:00:00 | | 2003-03-10 | 50,64 | 2.487.800 | 51,64 | 50,56 | 51,64 | 00:00:00 | | 2003-03-11 | 51,13 | 2.710.600 | 51,80 | 50,65 | 50,80 | 00:00:00 | | 2003-03-12 | 52,40 | 3.367.800 | 52,45 | 50,95 | 51,20 | 00:00:00 | | 2003-03-13 | 53,00 | 3.144.800 | 53,10 | 52,50 | 53,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
