|
 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 | | 2004-02-25 | 70,68 | 2.101.600 | 70,85 | 70,19 | 70,35 | 00:00:00 | | 2004-02-26 | 70,10 | 2.227.600 | 70,68 | 69,85 | 70,65 | 00:00:00 | | 2004-02-27 | 70,60 | 2.316.400 | 71,35 | 70,20 | 70,45 | 00:00:00 | | 2004-03-01 | 71,50 | 1.592.400 | 71,74 | 70,61 | 71,25 | 00:00:00 | | 2004-03-02 | 71,10 | 1.712.400 | 71,44 | 70,60 | 71,35 | 00:00:00 | | 2004-03-03 | 71,96 | 1.915.200 | 72,00 | 70,83 | 70,98 | 00:00:00 | | 2004-03-04 | 72,00 | 2.596.200 | 72,17 | 71,16 | 71,83 | 00:00:00 | | 2004-03-05 | 72,25 | 2.183.800 | 73,27 | 71,67 | 71,85 | 00:00:00 | | 2004-03-08 | 71,45 | 987.600 | 72,26 | 71,45 | 72,26 | 00:00:00 | | 2004-03-09 | 71,75 | 1.945.600 | 71,95 | 71,25 | 71,50 | 00:00:00 | | 2004-03-10 | 73,59 | 4.675.400 | 74,88 | 72,35 | 72,40 | 00:00:00 | | 2004-03-11 | 72,48 | 4.134.600 | 73,61 | 72,09 | 73,59 | 00:00:00 | | 2004-03-12 | 72,51 | 1.893.200 | 72,59 | 71,87 | 72,35 | 00:00:00 | | 2004-03-15 | 71,30 | 2.490.200 | 72,17 | 70,84 | 71,95 | 00:00:00 | | 2004-03-16 | 71,71 | 2.474.600 | 72,07 | 71,04 | 71,25 | 00:00:00 | | 2004-03-17 | 73,10 | 2.527.400 | 73,27 | 71,87 | 71,90 | 00:00:00 | | 2004-03-18 | 73,25 | 1.886.400 | 73,80 | 72,34 | 72,85 | 00:00:00 | | 2004-03-19 | 72,35 | 2.301.000 | 72,68 | 71,65 | 72,65 | 00:00:00 | | 2004-03-22 | 71,56 | 2.216.800 | 72,06 | 71,10 | 71,90 | 00:00:00 | | 2004-03-23 | 70,97 | 2.707.600 | 71,73 | 70,74 | 71,73 | 00:00:00 | | 2004-03-24 | 70,57 | 2.479.600 | 71,75 | 70,37 | 70,97 | 00:00:00 | | 2004-03-25 | 75,35 | 12.185.600 | 75,90 | 73,60 | 74,44 | 00:00:00 | | 2004-03-26 | 74,74 | 2.503.800 | 75,44 | 74,50 | 75,35 | 00:00:00 | | 2004-03-29 | 75,04 | 2.100.600 | 75,72 | 74,51 | 74,75 | 00:00:00 | | 2004-03-30 | 75,37 | 2.383.600 | 75,54 | 74,70 | 74,80 | 00:00:00 | | 2004-03-31 | 75,87 | 2.599.200 | 75,89 | 74,34 | 75,20 | 00:00:00 | | 2004-04-01 | 76,09 | 3.707.600 | 77,90 | 75,55 | 75,87 | 00:00:00 | | 2004-04-02 | 76,02 | 2.784.200 | 77,00 | 75,37 | 76,75 | 00:00:00 | | 2004-04-05 | 76,42 | 1.922.600 | 76,42 | 75,15 | 75,90 | 00:00:00 | | 2004-04-06 | 78,15 | 2.610.400 | 78,28 | 77,18 | 77,49 | 00:00:00 | | 2004-04-07 | 77,69 | 2.586.400 | 78,25 | 77,05 | 77,66 | 00:00:00 | | 2004-04-08 | 77,64 | 1.493.600 | 79,00 | 77,21 | 78,62 | 00:00:00 | | 2004-04-12 | 78,31 | 1.969.400 | 78,54 | 77,88 | 77,89 | 00:00:00 | | 2004-04-13 | 78,00 | 2.454.600 | 78,75 | 77,81 | 78,31 | 00:00:00 | | 2004-04-14 | 78,84 | 2.581.800 | 78,98 | 77,96 | 77,98 | 00:00:00 | | 2004-04-15 | 79,37 | 1.728.800 | 79,48 | 78,40 | 78,73 | 00:00:00 | | 2004-04-16 | 79,01 | 1.489.400 | 79,95 | 78,98 | 79,83 | 00:00:00 | | 2004-04-19 | 79,05 | 1.473.800 | 79,29 | 78,28 | 79,29 | 00:00:00 | | 2004-04-20 | 77,50 | 2.270.200 | 79,60 | 77,50 | 79,49 | 00:00:00 | | 2004-04-21 | 77,49 | 2.511.000 | 77,97 | 76,39 | 77,20 | 00:00:00 | | 2004-04-22 | 79,24 | 1.736.800 | 79,51 | 77,85 | 77,90 | 00:00:00 | | 2004-04-23 | 78,71 | 1.006.800 | 79,53 | 78,61 | 79,07 | 00:00:00 | | 2004-04-26 | 78,91 | 1.177.000 | 79,35 | 78,51 | 78,72 | 00:00:00 | | 2004-04-27 | 79,00 | 1.998.400 | 79,94 | 78,76 | 79,45 | 00:00:00 | | 2004-04-28 | 78,18 | 1.430.200 | 79,01 | 77,93 | 79,01 | 00:00:00 | | 2004-04-29 | 80,05 | 3.103.200 | 80,05 | 78,12 | 78,12 | 00:00:00 | | 2004-04-30 | 84,00 | 9.755.800 | 85,72 | 81,36 | 81,99 | 00:00:00 | | 2004-05-03 | 84,98 | 3.849.000 | 85,00 | 83,50 | 84,00 | 00:00:00 | | 2004-05-04 | 84,77 | 5.126.200 | 85,85 | 84,35 | 85,25 | 00:00:00 | | 2004-05-05 | 84,81 | 2.596.800 | 85,52 | 84,19 | 84,65 | 00:00:00 | | 2004-05-06 | 85,18 | 2.303.200 | 85,35 | 84,00 | 84,35 | 00:00:00 | | 2004-05-07 | 84,56 | 3.517.000 | 85,65 | 83,97 | 84,80 | 00:00:00 | | 2004-05-10 | 82,85 | 4.099.600 | 84,56 | 82,40 | 84,05 | 00:00:00 | | 2004-05-11 | 83,32 | 2.595.800 | 83,53 | 82,29 | 82,70 | 00:00:00 | | 2004-05-12 | 83,85 | 2.859.800 | 83,97 | 82,60 | 82,68 | 00:00:00 | | 2004-05-13 | 83,32 | 2.879.600 | 83,59 | 83,12 | 83,57 | 00:00:00 | | 2004-05-14 | 84,39 | 2.324.000 | 84,69 | 82,52 | 83,13 | 00:00:00 | | 2004-05-17 | 83,25 | 2.794.400 | 84,47 | 83,01 | 83,77 | 00:00:00 | | 2004-05-18 | 83,05 | 2.906.600 | 83,33 | 82,63 | 83,00 | 00:00:00 | | 2004-05-19 | 83,45 | 2.039.200 | 83,85 | 83,00 | 83,40 | 00:00:00 | | 2004-05-20 | 84,56 | 2.524.000 | 84,80 | 83,42 | 83,50 | 00:00:00 | | 2004-05-21 | 85,31 | 2.216.800 | 85,48 | 84,55 | 84,90 | 00:00:00 | | 2004-05-24 | 85,05 | 2.003.600 | 85,73 | 84,87 | 85,09 | 00:00:00 | | 2004-05-25 | 87,81 | 3.520.800 | 87,95 | 84,50 | 84,84 | 00:00:00 | | 2004-05-26 | 88,54 | 5.615.600 | 88,95 | 87,30 | 87,46 | 00:00:00 | | 2004-05-27 | 89,53 | 4.001.800 | 90,45 | 88,29 | 88,90 | 00:00:00 | | 2004-05-28 | 88,66 | 2.459.400 | 89,52 | 88,30 | 89,51 | 00:00:00 | | 2004-06-01 | 45,03 | 2.459.600 | 45,22 | 44,20 | 44,65 | 00:00:00 | | 2004-06-02 | 44,95 | 2.619.800 | 45,15 | 44,45 | 45,03 | 00:00:00 | | 2004-06-03 | 44,55 | 1.385.600 | 44,92 | 44,29 | 44,50 | 00:00:00 | | 2004-06-04 | 44,82 | 1.993.500 | 45,94 | 44,72 | 45,25 | 00:00:00 | | 2004-06-07 | 45,60 | 2.863.300 | 45,80 | 44,96 | 45,07 | 00:00:00 | | 2004-06-08 | 45,24 | 3.019.100 | 45,68 | 45,20 | 45,50 | 00:00:00 | | 2004-06-09 | 44,90 | 3.589.300 | 45,24 | 44,39 | 45,24 | 00:00:00 | | 2004-06-10 | 44,74 | 2.097.900 | 45,05 | 44,60 | 44,90 | 00:00:00 | | 2004-06-14 | 43,98 | 2.557.200 | 44,69 | 43,89 | 44,35 | 00:00:00 | | 2004-06-15 | 43,79 | 2.427.800 | 44,15 | 43,73 | 43,75 | 00:00:00 | | 2004-06-16 | 44,13 | 1.634.300 | 44,27 | 43,61 | 43,75 | 00:00:00 | | 2004-06-17 | 43,85 | 1.589.900 | 44,45 | 43,79 | 43,90 | 00:00:00 | | 2004-06-18 | 44,18 | 1.293.900 | 44,22 | 43,40 | 43,69 | 00:00:00 | | 2004-06-21 | 44,37 | 1.974.800 | 45,21 | 44,34 | 44,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
