|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 63,38 | 1.945.400 | 63,82 | 63,32 | 63,80 | 00:00:00 | | 2003-07-09 | 63,00 | 2.592.800 | 63,45 | 62,85 | 63,40 | 00:00:00 | | 2003-07-10 | 63,65 | 2.262.000 | 63,67 | 62,87 | 62,90 | 00:00:00 | | 2003-07-11 | 64,38 | 2.355.600 | 64,52 | 63,50 | 63,50 | 00:00:00 | | 2003-07-14 | 63,84 | 2.122.200 | 64,95 | 63,67 | 64,88 | 00:00:00 | | 2003-07-15 | 63,62 | 2.121.600 | 64,40 | 63,30 | 64,09 | 00:00:00 | | 2003-07-16 | 62,99 | 2.045.800 | 63,76 | 62,49 | 63,63 | 00:00:00 | | 2003-07-17 | 63,07 | 1.585.400 | 63,25 | 62,60 | 62,95 | 00:00:00 | | 2003-07-18 | 63,55 | 1.871.600 | 63,55 | 62,16 | 63,25 | 00:00:00 | | 2003-07-21 | 63,38 | 1.285.000 | 63,96 | 63,05 | 63,55 | 00:00:00 | | 2003-07-22 | 63,70 | 2.083.000 | 64,30 | 62,41 | 63,30 | 00:00:00 | | 2003-07-23 | 64,13 | 2.975.200 | 64,65 | 62,90 | 64,17 | 00:00:00 | | 2003-07-24 | 63,29 | 1.771.000 | 64,60 | 63,25 | 64,05 | 00:00:00 | | 2003-07-25 | 63,04 | 3.692.600 | 63,50 | 62,25 | 63,40 | 00:00:00 | | 2003-07-28 | 62,99 | 1.773.400 | 63,25 | 62,66 | 63,06 | 00:00:00 | | 2003-07-29 | 62,44 | 2.296.000 | 62,99 | 62,38 | 62,99 | 00:00:00 | | 2003-07-30 | 62,13 | 2.059.200 | 62,64 | 61,96 | 62,55 | 00:00:00 | | 2003-07-31 | 62,39 | 2.218.200 | 63,11 | 62,10 | 62,38 | 00:00:00 | | 2003-08-01 | 62,84 | 2.608.600 | 63,35 | 62,15 | 62,50 | 00:00:00 | | 2003-08-04 | 62,63 | 1.713.600 | 62,99 | 62,20 | 62,75 | 00:00:00 | | 2003-08-05 | 62,38 | 2.157.200 | 62,93 | 62,25 | 62,66 | 00:00:00 | | 2003-08-06 | 62,23 | 2.437.600 | 63,05 | 62,15 | 62,38 | 00:00:00 | | 2003-08-07 | 61,78 | 2.315.200 | 62,20 | 61,78 | 62,10 | 00:00:00 | | 2003-08-08 | 62,63 | 2.007.600 | 62,69 | 61,78 | 62,03 | 00:00:00 | | 2003-08-11 | 62,89 | 1.203.800 | 63,20 | 62,51 | 62,75 | 00:00:00 | | 2003-08-12 | 63,51 | 1.789.000 | 63,70 | 62,89 | 62,89 | 00:00:00 | | 2003-08-13 | 63,24 | 1.495.800 | 63,91 | 63,12 | 63,50 | 00:00:00 | | 2003-08-14 | 63,86 | 1.727.400 | 64,15 | 63,24 | 63,24 | 00:00:00 | | 2003-08-15 | 63,45 | 674.800 | 64,21 | 63,45 | 63,86 | 00:00:00 | | 2003-08-18 | 63,67 | 922.400 | 63,94 | 63,52 | 63,80 | 00:00:00 | | 2003-08-19 | 62,79 | 1.931.000 | 63,70 | 62,69 | 63,55 | 00:00:00 | | 2003-08-20 | 62,29 | 1.616.400 | 63,08 | 62,26 | 62,65 | 00:00:00 | | 2003-08-21 | 62,16 | 1.370.200 | 62,62 | 62,03 | 62,28 | 00:00:00 | | 2003-08-22 | 61,48 | 1.656.800 | 62,25 | 61,43 | 62,25 | 00:00:00 | | 2003-08-25 | 61,34 | 1.556.600 | 61,62 | 60,93 | 61,45 | 00:00:00 | | 2003-08-26 | 61,59 | 1.637.600 | 61,72 | 61,05 | 61,25 | 00:00:00 | | 2003-08-27 | 62,21 | 1.916.000 | 62,40 | 61,59 | 61,59 | 00:00:00 | | 2003-08-28 | 63,27 | 1.795.600 | 63,35 | 62,06 | 62,40 | 00:00:00 | | 2003-08-29 | 64,10 | 1.875.800 | 64,25 | 63,45 | 63,49 | 00:00:00 | | 2003-09-02 | 65,10 | 3.221.600 | 65,19 | 63,53 | 63,65 | 00:00:00 | | 2003-09-03 | 66,74 | 4.029.600 | 67,25 | 65,10 | 65,10 | 00:00:00 | | 2003-09-04 | 65,44 | 4.848.800 | 67,00 | 65,31 | 66,72 | 00:00:00 | | 2003-09-05 | 65,28 | 1.507.400 | 65,53 | 64,85 | 65,44 | 00:00:00 | | 2003-09-08 | 65,95 | 2.125.200 | 65,95 | 64,85 | 65,40 | 00:00:00 | | 2003-09-09 | 64,62 | 2.310.000 | 65,80 | 64,52 | 65,80 | 00:00:00 | | 2003-09-10 | 64,81 | 1.463.000 | 65,13 | 64,40 | 64,40 | 00:00:00 | | 2003-09-11 | 64,56 | 2.307.800 | 65,17 | 64,52 | 64,81 | 00:00:00 | | 2003-09-12 | 64,57 | 2.121.200 | 64,86 | 63,98 | 64,56 | 00:00:00 | | 2003-09-15 | 64,66 | 993.800 | 64,84 | 64,32 | 64,65 | 00:00:00 | | 2003-09-16 | 64,75 | 1.410.800 | 65,00 | 64,25 | 64,75 | 00:00:00 | | 2003-09-17 | 64,80 | 852.000 | 64,94 | 64,50 | 64,77 | 00:00:00 | | 2003-09-18 | 65,23 | 1.354.200 | 65,50 | 64,72 | 64,90 | 00:00:00 | | 2003-09-19 | 65,13 | 1.949.400 | 65,35 | 64,80 | 65,15 | 00:00:00 | | 2003-09-22 | 64,42 | 2.197.800 | 65,13 | 64,29 | 65,13 | 00:00:00 | | 2003-09-23 | 65,39 | 1.451.200 | 65,40 | 64,26 | 64,30 | 00:00:00 | | 2003-09-24 | 64,49 | 1.824.800 | 65,44 | 64,44 | 65,25 | 00:00:00 | | 2003-09-25 | 64,72 | 1.100.000 | 65,26 | 64,50 | 64,63 | 00:00:00 | | 2003-09-26 | 64,52 | 1.613.200 | 65,16 | 64,17 | 64,72 | 00:00:00 | | 2003-09-29 | 64,76 | 869.600 | 65,19 | 64,39 | 64,75 | 00:00:00 | | 2003-09-30 | 64,56 | 1.511.200 | 65,15 | 64,02 | 64,76 | 00:00:00 | | 2003-10-01 | 65,90 | 2.039.600 | 66,01 | 64,42 | 64,56 | 00:00:00 | | 2003-10-02 | 66,89 | 2.120.400 | 67,52 | 65,88 | 66,05 | 00:00:00 | | 2003-10-03 | 66,58 | 1.885.200 | 67,75 | 66,50 | 67,50 | 00:00:00 | | 2003-10-06 | 67,17 | 810.000 | 67,24 | 66,52 | 66,53 | 00:00:00 | | 2003-10-07 | 67,30 | 1.521.600 | 67,33 | 66,30 | 66,95 | 00:00:00 | | 2003-10-08 | 66,95 | 1.007.400 | 67,30 | 66,67 | 67,20 | 00:00:00 | | 2003-10-09 | 66,60 | 1.359.400 | 67,58 | 66,37 | 67,40 | 00:00:00 | | 2003-10-10 | 66,50 | 1.132.000 | 67,05 | 66,31 | 66,55 | 00:00:00 | | 2003-10-13 | 66,40 | 1.004.200 | 67,07 | 66,40 | 66,65 | 00:00:00 | | 2003-10-14 | 67,05 | 1.090.400 | 67,29 | 66,40 | 66,60 | 00:00:00 | | 2003-10-15 | 67,44 | 1.291.800 | 67,55 | 66,90 | 67,30 | 00:00:00 | | 2003-10-16 | 67,80 | 1.344.600 | 67,90 | 67,32 | 67,58 | 00:00:00 | | 2003-10-17 | 67,62 | 1.174.800 | 68,14 | 67,35 | 68,03 | 00:00:00 | | 2003-10-20 | 67,74 | 1.199.000 | 67,81 | 67,20 | 67,62 | 00:00:00 | | 2003-10-21 | 67,50 | 1.303.400 | 67,78 | 67,31 | 67,76 | 00:00:00 | | 2003-10-22 | 68,11 | 2.208.200 | 68,49 | 67,40 | 67,50 | 00:00:00 | | 2003-10-23 | 67,92 | 1.350.200 | 68,08 | 67,37 | 67,84 | 00:00:00 | | 2003-10-24 | 67,12 | 2.055.200 | 67,76 | 66,51 | 67,52 | 00:00:00 | | 2003-10-27 | 66,97 | 1.839.800 | 67,86 | 66,78 | 67,33 | 00:00:00 | | 2003-10-28 | 67,00 | 6.333.600 | 67,32 | 65,98 | 67,00 | 00:00:00 | | 2003-10-29 | 67,75 | 1.589.200 | 67,90 | 66,75 | 66,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
