|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 67,75 | 1.589.200 | 67,90 | 66,75 | 66,80 | 00:00:00 | | 2003-10-30 | 67,16 | 2.721.200 | 68,50 | 66,99 | 67,75 | 00:00:00 | | 2003-10-31 | 67,96 | 2.202.400 | 68,19 | 67,24 | 67,25 | 00:00:00 | | 2003-11-03 | 69,03 | 1.590.200 | 69,04 | 68,11 | 68,11 | 00:00:00 | | 2003-11-04 | 68,85 | 1.476.000 | 69,25 | 68,63 | 69,03 | 00:00:00 | | 2003-11-05 | 68,84 | 1.704.800 | 69,15 | 68,20 | 68,25 | 00:00:00 | | 2003-11-06 | 69,35 | 1.892.400 | 69,75 | 68,70 | 68,84 | 00:00:00 | | 2003-11-07 | 68,06 | 2.612.800 | 69,39 | 67,95 | 69,25 | 00:00:00 | | 2003-11-10 | 68,00 | 1.716.800 | 68,47 | 67,70 | 67,70 | 00:00:00 | | 2003-11-11 | 67,46 | 1.197.200 | 67,95 | 67,39 | 67,95 | 00:00:00 | | 2003-11-12 | 67,55 | 1.689.800 | 67,64 | 67,28 | 67,46 | 00:00:00 | | 2003-11-13 | 68,00 | 2.148.400 | 68,04 | 66,90 | 67,50 | 00:00:00 | | 2003-11-14 | 68,32 | 2.413.200 | 68,61 | 66,64 | 68,20 | 00:00:00 | | 2003-11-17 | 68,00 | 1.292.400 | 68,35 | 67,54 | 68,32 | 00:00:00 | | 2003-11-18 | 66,94 | 1.510.600 | 68,00 | 66,94 | 68,00 | 00:00:00 | | 2003-11-19 | 67,71 | 1.648.000 | 68,01 | 66,69 | 66,73 | 00:00:00 | | 2003-11-20 | 67,29 | 1.473.800 | 67,99 | 67,25 | 67,71 | 00:00:00 | | 2003-11-21 | 66,51 | 1.935.200 | 67,54 | 66,40 | 67,45 | 00:00:00 | | 2003-11-24 | 67,22 | 1.450.000 | 67,66 | 66,75 | 66,75 | 00:00:00 | | 2003-11-25 | 67,84 | 1.350.200 | 67,96 | 66,97 | 67,05 | 00:00:00 | | 2003-11-26 | 67,75 | 1.202.200 | 68,25 | 67,00 | 68,25 | 00:00:00 | | 2003-11-28 | 68,50 | 864.000 | 68,79 | 67,55 | 67,95 | 00:00:00 | | 2003-12-01 | 69,33 | 1.611.200 | 69,45 | 68,23 | 68,50 | 00:00:00 | | 2003-12-02 | 68,74 | 2.044.400 | 69,66 | 68,34 | 69,33 | 00:00:00 | | 2003-12-03 | 68,23 | 1.394.800 | 69,10 | 68,15 | 68,84 | 00:00:00 | | 2003-12-04 | 67,98 | 1.419.400 | 68,34 | 67,80 | 68,00 | 00:00:00 | | 2003-12-05 | 68,07 | 1.361.200 | 68,62 | 67,72 | 67,98 | 00:00:00 | | 2003-12-08 | 62,67 | 15.327.800 | 68,07 | 62,25 | 68,07 | 00:00:00 | | 2003-12-09 | 63,45 | 7.622.800 | 64,69 | 62,68 | 62,68 | 00:00:00 | | 2003-12-10 | 61,61 | 4.530.000 | 63,60 | 61,50 | 63,45 | 00:00:00 | | 2003-12-11 | 62,49 | 4.308.200 | 63,15 | 61,33 | 61,65 | 00:00:00 | | 2003-12-12 | 62,97 | 3.399.400 | 63,54 | 62,57 | 62,63 | 00:00:00 | | 2003-12-15 | 62,70 | 3.801.400 | 64,30 | 62,70 | 64,05 | 00:00:00 | | 2003-12-16 | 63,99 | 4.148.200 | 64,00 | 62,63 | 62,81 | 00:00:00 | | 2003-12-17 | 64,63 | 3.712.600 | 65,19 | 63,80 | 64,30 | 00:00:00 | | 2003-12-18 | 66,70 | 5.189.800 | 67,00 | 65,30 | 65,35 | 00:00:00 | | 2003-12-19 | 66,69 | 2.775.400 | 67,45 | 66,65 | 67,10 | 00:00:00 | | 2003-12-22 | 66,55 | 2.051.200 | 67,10 | 65,91 | 66,95 | 00:00:00 | | 2003-12-23 | 66,52 | 1.766.600 | 67,00 | 66,27 | 66,70 | 00:00:00 | | 2003-12-24 | 66,69 | 561.400 | 66,71 | 66,32 | 66,40 | 00:00:00 | | 2003-12-26 | 66,93 | 593.200 | 67,22 | 66,38 | 66,75 | 00:00:00 | | 2003-12-29 | 67,85 | 1.390.800 | 67,96 | 67,00 | 67,10 | 00:00:00 | | 2003-12-30 | 67,54 | 1.420.000 | 67,94 | 67,18 | 67,65 | 00:00:00 | | 2003-12-31 | 67,49 | 1.782.000 | 67,85 | 67,10 | 67,53 | 00:00:00 | | 2004-01-02 | 66,73 | 1.246.200 | 67,85 | 66,62 | 67,85 | 00:00:00 | | 2004-01-05 | 66,49 | 2.174.600 | 66,80 | 66,25 | 66,73 | 00:00:00 | | 2004-01-06 | 66,31 | 4.623.600 | 67,18 | 66,27 | 66,49 | 00:00:00 | | 2004-01-07 | 66,49 | 2.549.800 | 66,82 | 65,66 | 66,21 | 00:00:00 | | 2004-01-08 | 65,74 | 3.049.600 | 66,53 | 65,43 | 66,35 | 00:00:00 | | 2004-01-09 | 65,25 | 1.857.200 | 65,85 | 65,10 | 65,74 | 00:00:00 | | 2004-01-12 | 64,48 | 2.771.200 | 65,20 | 64,45 | 65,00 | 00:00:00 | | 2004-01-13 | 64,99 | 2.530.800 | 65,12 | 63,98 | 64,00 | 00:00:00 | | 2004-01-14 | 65,86 | 2.245.400 | 66,38 | 65,08 | 65,24 | 00:00:00 | | 2004-01-15 | 65,53 | 2.080.200 | 66,04 | 65,33 | 65,95 | 00:00:00 | | 2004-01-16 | 65,50 | 1.559.400 | 65,90 | 65,10 | 65,53 | 00:00:00 | | 2004-01-20 | 64,55 | 4.368.000 | 64,92 | 63,81 | 64,55 | 00:00:00 | | 2004-01-21 | 64,75 | 2.803.400 | 64,87 | 64,27 | 64,27 | 00:00:00 | | 2004-01-22 | 64,56 | 2.694.000 | 65,05 | 64,35 | 65,05 | 00:00:00 | | 2004-01-23 | 63,65 | 4.464.600 | 65,00 | 63,47 | 64,80 | 00:00:00 | | 2004-01-26 | 64,25 | 3.169.400 | 64,25 | 63,61 | 63,65 | 00:00:00 | | 2004-01-27 | 63,14 | 2.756.200 | 64,15 | 63,09 | 64,05 | 00:00:00 | | 2004-01-28 | 61,73 | 4.047.800 | 63,54 | 61,62 | 63,20 | 00:00:00 | | 2004-01-29 | 62,63 | 2.595.000 | 63,30 | 61,62 | 62,00 | 00:00:00 | | 2004-01-30 | 63,32 | 3.051.200 | 63,46 | 62,55 | 62,76 | 00:00:00 | | 2004-02-02 | 62,00 | 4.635.600 | 63,68 | 61,62 | 63,68 | 00:00:00 | | 2004-02-03 | 65,31 | 9.710.000 | 65,53 | 62,50 | 62,50 | 00:00:00 | | 2004-02-04 | 68,29 | 7.196.200 | 68,45 | 66,90 | 67,35 | 00:00:00 | | 2004-02-05 | 68,31 | 2.855.800 | 68,42 | 67,80 | 68,35 | 00:00:00 | | 2004-02-06 | 68,27 | 1.817.800 | 68,42 | 67,82 | 68,31 | 00:00:00 | | 2004-02-09 | 68,05 | 1.480.400 | 68,27 | 67,70 | 68,27 | 00:00:00 | | 2004-02-10 | 68,20 | 1.677.000 | 68,25 | 67,74 | 68,00 | 00:00:00 | | 2004-02-11 | 68,57 | 2.327.200 | 68,70 | 67,82 | 67,92 | 00:00:00 | | 2004-02-12 | 68,18 | 1.616.800 | 68,56 | 67,90 | 68,50 | 00:00:00 | | 2004-02-13 | 67,61 | 1.245.400 | 68,48 | 67,43 | 68,17 | 00:00:00 | | 2004-02-17 | 69,83 | 2.248.200 | 69,97 | 68,00 | 68,21 | 00:00:00 | | 2004-02-18 | 70,10 | 2.832.800 | 70,30 | 69,71 | 70,05 | 00:00:00 | | 2004-02-19 | 70,65 | 4.214.000 | 71,71 | 69,73 | 69,95 | 00:00:00 | | 2004-02-20 | 71,19 | 2.829.000 | 71,48 | 70,67 | 70,67 | 00:00:00 | | 2004-02-23 | 71,49 | 2.496.800 | 71,69 | 71,10 | 71,19 | 00:00:00 | | 2004-02-24 | 70,60 | 2.377.600 | 71,11 | 69,90 | 71,10 | 00:00:00 | | 2004-02-25 | 70,68 | 2.101.600 | 70,85 | 70,19 | 70,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
