|
 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 | | 2003-03-13 | 53,00 | 3.144.800 | 53,10 | 52,50 | 53,00 | 00:00:00 | | 2003-03-14 | 53,05 | 2.221.800 | 53,20 | 52,33 | 53,00 | 00:00:00 | | 2003-03-17 | 54,66 | 2.240.000 | 54,71 | 52,74 | 52,80 | 00:00:00 | | 2003-03-18 | 53,70 | 3.073.600 | 54,31 | 53,38 | 53,95 | 00:00:00 | | 2003-03-19 | 54,74 | 3.529.800 | 54,74 | 53,61 | 53,70 | 00:00:00 | | 2003-03-20 | 55,25 | 5.218.200 | 55,36 | 54,26 | 54,26 | 00:00:00 | | 2003-03-21 | 56,32 | 2.868.800 | 56,32 | 55,35 | 55,96 | 00:00:00 | | 2003-03-24 | 55,10 | 2.143.800 | 55,90 | 54,72 | 55,90 | 00:00:00 | | 2003-03-25 | 55,50 | 1.796.200 | 55,85 | 54,95 | 55,35 | 00:00:00 | | 2003-03-26 | 55,23 | 3.571.800 | 55,88 | 55,10 | 55,65 | 00:00:00 | | 2003-03-27 | 55,55 | 3.483.400 | 55,93 | 54,37 | 54,40 | 00:00:00 | | 2003-03-28 | 56,90 | 4.521.600 | 57,07 | 54,72 | 55,23 | 00:00:00 | | 2003-03-31 | 57,05 | 4.421.000 | 58,00 | 56,20 | 56,20 | 00:00:00 | | 2003-04-01 | 56,89 | 4.179.600 | 57,70 | 56,50 | 57,24 | 00:00:00 | | 2003-04-02 | 57,90 | 3.751.600 | 58,23 | 57,25 | 57,35 | 00:00:00 | | 2003-04-03 | 57,85 | 3.702.000 | 58,25 | 57,54 | 57,91 | 00:00:00 | | 2003-04-04 | 57,66 | 3.415.200 | 58,25 | 57,49 | 58,10 | 00:00:00 | | 2003-04-07 | 57,05 | 2.902.800 | 58,59 | 57,05 | 58,30 | 00:00:00 | | 2003-04-08 | 57,25 | 2.745.800 | 57,47 | 56,73 | 56,90 | 00:00:00 | | 2003-04-09 | 57,15 | 2.641.400 | 58,07 | 57,00 | 57,00 | 00:00:00 | | 2003-04-10 | 57,57 | 2.261.800 | 57,60 | 57,04 | 57,60 | 00:00:00 | | 2003-04-11 | 57,56 | 1.899.800 | 58,36 | 57,51 | 57,72 | 00:00:00 | | 2003-04-14 | 58,49 | 1.468.400 | 58,49 | 57,65 | 57,65 | 00:00:00 | | 2003-04-15 | 58,00 | 3.256.400 | 58,29 | 57,69 | 58,10 | 00:00:00 | | 2003-04-16 | 57,30 | 4.217.800 | 58,00 | 57,10 | 58,00 | 00:00:00 | | 2003-04-17 | 57,05 | 3.572.000 | 57,20 | 56,39 | 57,00 | 00:00:00 | | 2003-04-21 | 57,01 | 1.607.600 | 57,42 | 56,88 | 57,05 | 00:00:00 | | 2003-04-22 | 58,06 | 3.457.800 | 58,13 | 56,85 | 57,05 | 00:00:00 | | 2003-04-23 | 58,45 | 4.119.800 | 58,65 | 57,50 | 58,06 | 00:00:00 | | 2003-04-24 | 57,54 | 3.223.800 | 58,45 | 57,20 | 58,45 | 00:00:00 | | 2003-04-25 | 57,17 | 8.923.600 | 58,10 | 56,15 | 57,56 | 00:00:00 | | 2003-04-28 | 58,61 | 2.881.400 | 59,30 | 56,86 | 57,20 | 00:00:00 | | 2003-04-29 | 58,08 | 4.440.600 | 58,58 | 57,69 | 58,58 | 00:00:00 | | 2003-04-30 | 58,17 | 3.616.800 | 58,66 | 58,00 | 58,10 | 00:00:00 | | 2003-05-01 | 58,23 | 2.044.200 | 58,33 | 57,13 | 58,30 | 00:00:00 | | 2003-05-02 | 57,75 | 3.063.800 | 57,98 | 57,50 | 57,50 | 00:00:00 | | 2003-05-05 | 57,10 | 3.526.800 | 58,10 | 56,93 | 57,95 | 00:00:00 | | 2003-05-06 | 57,39 | 2.936.600 | 57,51 | 56,73 | 57,02 | 00:00:00 | | 2003-05-07 | 57,75 | 2.830.400 | 58,00 | 57,22 | 57,36 | 00:00:00 | | 2003-05-08 | 57,47 | 1.890.000 | 57,80 | 57,21 | 57,50 | 00:00:00 | | 2003-05-09 | 57,09 | 2.617.800 | 57,55 | 56,75 | 57,45 | 00:00:00 | | 2003-05-12 | 56,93 | 2.768.000 | 57,24 | 56,51 | 57,24 | 00:00:00 | | 2003-05-13 | 57,70 | 3.238.400 | 57,98 | 56,71 | 56,93 | 00:00:00 | | 2003-05-14 | 57,52 | 2.067.000 | 57,97 | 57,43 | 57,75 | 00:00:00 | | 2003-05-15 | 57,30 | 4.117.400 | 57,78 | 57,00 | 57,50 | 00:00:00 | | 2003-05-16 | 57,92 | 1.689.600 | 57,94 | 57,32 | 57,45 | 00:00:00 | | 2003-05-19 | 57,18 | 1.383.800 | 57,70 | 57,12 | 57,55 | 00:00:00 | | 2003-05-20 | 57,74 | 2.347.000 | 57,75 | 57,14 | 57,21 | 00:00:00 | | 2003-05-21 | 58,34 | 2.977.200 | 58,72 | 57,60 | 57,60 | 00:00:00 | | 2003-05-22 | 59,90 | 3.319.000 | 59,97 | 58,10 | 58,30 | 00:00:00 | | 2003-05-23 | 59,39 | 1.871.400 | 59,70 | 59,25 | 59,65 | 00:00:00 | | 2003-05-27 | 59,42 | 2.611.000 | 59,60 | 58,87 | 59,20 | 00:00:00 | | 2003-05-28 | 59,57 | 1.848.600 | 59,91 | 59,16 | 59,70 | 00:00:00 | | 2003-05-29 | 58,86 | 3.566.200 | 59,98 | 58,50 | 59,42 | 00:00:00 | | 2003-05-30 | 60,94 | 3.273.000 | 60,95 | 58,80 | 58,86 | 00:00:00 | | 2003-06-02 | 60,42 | 2.200.800 | 61,51 | 60,24 | 61,00 | 00:00:00 | | 2003-06-03 | 60,43 | 2.366.600 | 61,03 | 60,01 | 60,42 | 00:00:00 | | 2003-06-04 | 60,14 | 2.951.400 | 60,36 | 59,60 | 60,30 | 00:00:00 | | 2003-06-05 | 61,42 | 3.774.600 | 61,43 | 59,92 | 60,00 | 00:00:00 | | 2003-06-06 | 62,15 | 4.861.600 | 62,55 | 61,43 | 61,75 | 00:00:00 | | 2003-06-09 | 61,79 | 2.215.000 | 62,89 | 60,86 | 61,85 | 00:00:00 | | 2003-06-10 | 60,94 | 2.808.800 | 61,64 | 60,43 | 61,50 | 00:00:00 | | 2003-06-11 | 61,11 | 1.626.200 | 61,26 | 60,55 | 60,80 | 00:00:00 | | 2003-06-12 | 61,71 | 2.980.200 | 61,74 | 60,72 | 61,30 | 00:00:00 | | 2003-06-13 | 61,82 | 1.128.200 | 62,00 | 61,52 | 61,65 | 00:00:00 | | 2003-06-16 | 62,64 | 1.759.800 | 62,70 | 61,70 | 61,75 | 00:00:00 | | 2003-06-17 | 62,10 | 2.267.000 | 62,60 | 62,01 | 62,60 | 00:00:00 | | 2003-06-18 | 62,76 | 2.804.000 | 62,80 | 61,60 | 62,10 | 00:00:00 | | 2003-06-19 | 63,20 | 3.097.600 | 63,35 | 62,50 | 62,70 | 00:00:00 | | 2003-06-20 | 63,08 | 2.823.400 | 63,72 | 62,75 | 63,45 | 00:00:00 | | 2003-06-23 | 63,07 | 1.809.000 | 63,14 | 62,39 | 63,08 | 00:00:00 | | 2003-06-24 | 62,95 | 2.352.400 | 63,15 | 62,49 | 63,00 | 00:00:00 | | 2003-06-25 | 62,70 | 1.980.800 | 63,24 | 62,34 | 62,95 | 00:00:00 | | 2003-06-26 | 62,59 | 1.942.000 | 62,86 | 61,73 | 62,75 | 00:00:00 | | 2003-06-27 | 62,42 | 1.602.600 | 63,25 | 62,26 | 62,75 | 00:00:00 | | 2003-06-30 | 62,20 | 1.949.200 | 62,81 | 62,20 | 62,46 | 00:00:00 | | 2003-07-01 | 62,57 | 2.128.400 | 62,79 | 61,87 | 62,20 | 00:00:00 | | 2003-07-02 | 63,17 | 1.710.200 | 63,21 | 62,57 | 62,57 | 00:00:00 | | 2003-07-03 | 62,92 | 998.800 | 63,33 | 62,54 | 63,30 | 00:00:00 | | 2003-07-07 | 63,73 | 1.436.800 | 63,95 | 63,30 | 63,50 | 00:00:00 | | 2003-07-08 | 63,38 | 1.945.400 | 63,82 | 63,32 | 63,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
