|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 26,83 | 5.824.800 | 27,49 | 26,60 | 27,36 | 00:00:00 | | 2005-09-27 | 27,03 | 5.631.300 | 27,37 | 26,77 | 26,83 | 00:00:00 | | 2005-09-28 | 27,09 | 4.626.400 | 27,25 | 26,84 | 27,01 | 00:00:00 | | 2005-09-29 | 26,70 | 4.957.100 | 27,06 | 26,51 | 27,05 | 00:00:00 | | 2005-09-30 | 27,00 | 5.397.900 | 27,02 | 26,30 | 26,54 | 00:00:00 | | 2005-10-03 | 26,85 | 3.903.100 | 27,25 | 26,71 | 26,99 | 00:00:00 | | 2005-10-04 | 26,95 | 3.787.000 | 27,08 | 26,75 | 26,85 | 00:00:00 | | 2005-10-05 | 26,72 | 2.547.700 | 26,97 | 26,63 | 26,91 | 00:00:00 | | 2005-10-06 | 26,05 | 4.739.300 | 26,65 | 25,91 | 26,65 | 00:00:00 | | 2005-10-07 | 26,29 | 2.580.000 | 26,58 | 26,03 | 26,40 | 00:00:00 | | 2005-10-10 | 26,40 | 2.076.000 | 26,50 | 26,15 | 26,21 | 00:00:00 | | 2005-10-11 | 26,32 | 3.523.800 | 26,45 | 25,87 | 26,06 | 00:00:00 | | 2005-10-12 | 26,54 | 2.975.300 | 26,57 | 26,20 | 26,20 | 00:00:00 | | 2005-10-13 | 26,52 | 2.167.400 | 26,73 | 26,33 | 26,38 | 00:00:00 | | 2005-10-14 | 27,02 | 2.502.600 | 27,13 | 26,44 | 26,49 | 00:00:00 | | 2005-10-17 | 27,08 | 1.814.700 | 27,23 | 26,74 | 27,06 | 00:00:00 | | 2005-10-18 | 26,86 | 1.918.100 | 27,07 | 26,64 | 27,00 | 00:00:00 | | 2005-10-19 | 27,05 | 1.749.600 | 27,05 | 26,49 | 26,73 | 00:00:00 | | 2005-10-20 | 26,68 | 1.529.700 | 27,05 | 26,57 | 27,05 | 00:00:00 | | 2005-10-21 | 26,63 | 1.748.300 | 26,99 | 26,44 | 26,67 | 00:00:00 | | 2005-10-24 | 27,20 | 1.813.500 | 27,29 | 26,75 | 26,76 | 00:00:00 | | 2005-10-25 | 26,40 | 2.644.800 | 27,20 | 26,37 | 26,96 | 00:00:00 | | 2005-10-26 | 25,95 | 2.402.400 | 26,40 | 25,90 | 26,31 | 00:00:00 | | 2005-10-27 | 24,71 | 5.118.400 | 25,84 | 24,63 | 25,75 | 00:00:00 | | 2005-10-28 | 27,79 | 10.233.300 | 28,68 | 25,34 | 25,34 | 00:00:00 | | 2005-10-31 | 26,99 | 6.373.800 | 28,05 | 26,58 | 27,89 | 00:00:00 | | 2005-11-01 | 27,18 | 3.369.300 | 27,44 | 26,91 | 27,05 | 00:00:00 | | 2005-11-02 | 27,50 | 2.878.100 | 27,51 | 27,19 | 27,25 | 00:00:00 | | 2005-11-03 | 27,56 | 2.571.100 | 28,29 | 27,41 | 27,64 | 00:00:00 | | 2005-11-04 | 28,38 | 3.344.700 | 28,46 | 27,71 | 27,79 | 00:00:00 | | 2005-11-07 | 28,60 | 2.583.400 | 28,90 | 27,99 | 28,84 | 00:00:00 | | 2005-11-08 | 28,06 | 1.880.600 | 28,69 | 28,02 | 28,60 | 00:00:00 | | 2005-11-09 | 27,95 | 1.465.900 | 28,15 | 27,79 | 28,15 | 00:00:00 | | 2005-11-10 | 27,68 | 2.209.200 | 27,85 | 27,40 | 27,85 | 00:00:00 | | 2005-11-11 | 27,57 | 2.470.800 | 27,90 | 27,51 | 27,78 | 00:00:00 | | 2005-11-14 | 27,24 | 2.365.600 | 27,78 | 27,14 | 27,74 | 00:00:00 | | 2005-11-15 | 24,86 | 12.108.400 | 27,12 | 24,78 | 27,10 | 00:00:00 | | 2005-11-16 | 25,56 | 8.191.500 | 25,65 | 24,33 | 24,80 | 00:00:00 | | 2005-11-17 | 25,87 | 3.279.900 | 25,92 | 25,56 | 25,56 | 00:00:00 | | 2005-11-18 | 25,72 | 3.564.300 | 26,07 | 25,41 | 25,87 | 00:00:00 | | 2005-11-21 | 26,49 | 3.644.700 | 26,70 | 25,84 | 25,85 | 00:00:00 | | 2005-11-22 | 26,99 | 4.863.500 | 27,05 | 26,51 | 26,51 | 00:00:00 | | 2005-11-23 | 27,24 | 2.747.900 | 27,24 | 26,94 | 27,01 | 00:00:00 | | 2005-11-25 | 27,63 | 890.600 | 27,64 | 27,31 | 27,35 | 00:00:00 | | 2005-11-28 | 27,66 | 3.010.600 | 28,00 | 27,54 | 27,80 | 00:00:00 | | 2005-11-29 | 27,49 | 3.473.700 | 27,95 | 27,34 | 27,70 | 00:00:00 | | 2005-11-30 | 27,35 | 2.096.600 | 27,60 | 27,24 | 27,49 | 00:00:00 | | 2005-12-01 | 27,47 | 2.166.200 | 27,70 | 27,36 | 27,36 | 00:00:00 | | 2005-12-02 | 27,57 | 2.023.600 | 27,72 | 27,41 | 27,62 | 00:00:00 | | 2005-12-05 | 27,49 | 1.803.600 | 27,62 | 27,38 | 27,40 | 00:00:00 | | 2005-12-06 | 27,62 | 2.116.700 | 27,63 | 27,23 | 27,55 | 00:00:00 | | 2005-12-07 | 27,38 | 1.820.700 | 27,64 | 27,14 | 27,64 | 00:00:00 | | 2005-12-08 | 27,53 | 2.372.700 | 27,72 | 27,35 | 27,42 | 00:00:00 | | 2005-12-09 | 27,81 | 2.656.400 | 28,29 | 27,61 | 27,63 | 00:00:00 | | 2005-12-12 | 28,32 | 2.039.300 | 28,34 | 27,85 | 27,94 | 00:00:00 | | 2005-12-13 | 29,19 | 3.902.600 | 29,46 | 28,32 | 28,32 | 00:00:00 | | 2005-12-14 | 29,17 | 2.331.700 | 29,26 | 28,85 | 29,03 | 00:00:00 | | 2005-12-15 | 29,49 | 2.421.000 | 29,62 | 29,11 | 29,22 | 00:00:00 | | 2005-12-16 | 29,30 | 3.736.600 | 29,94 | 29,23 | 29,59 | 00:00:00 | | 2005-12-19 | 29,19 | 1.458.500 | 29,35 | 29,16 | 29,30 | 00:00:00 | | 2005-12-20 | 29,18 | 2.518.000 | 29,34 | 28,86 | 29,30 | 00:00:00 | | 2005-12-21 | 29,05 | 2.316.700 | 29,16 | 28,84 | 28,85 | 00:00:00 | | 2005-12-22 | 28,95 | 2.058.800 | 29,07 | 28,67 | 29,06 | 00:00:00 | | 2005-12-23 | 29,00 | 1.053.200 | 29,10 | 28,79 | 28,99 | 00:00:00 | | 2005-12-27 | 28,88 | 1.611.900 | 29,40 | 28,77 | 29,17 | 00:00:00 | | 2005-12-28 | 29,40 | 1.800.900 | 29,49 | 28,90 | 29,04 | 00:00:00 | | 2005-12-29 | 28,63 | 1.590.600 | 29,35 | 28,44 | 29,23 | 00:00:00 | | 2005-12-30 | 28,55 | 1.342.600 | 28,70 | 28,23 | 28,45 | 00:00:00 | | 2006-01-03 | 28,29 | 2.098.200 | 29,24 | 28,00 | 29,24 | 00:00:00 | | 2006-01-04 | 28,65 | 1.993.500 | 28,70 | 28,39 | 28,40 | 00:00:00 | | 2006-01-05 | 28,68 | 1.373.100 | 29,04 | 28,51 | 28,71 | 00:00:00 | | 2006-01-06 | 28,31 | 3.542.600 | 29,04 | 28,24 | 28,70 | 00:00:00 | | 2006-01-09 | 29,07 | 2.095.800 | 29,16 | 28,36 | 28,40 | 00:00:00 | | 2006-01-10 | 28,66 | 1.230.400 | 28,97 | 28,56 | 28,97 | 00:00:00 | | 2006-01-11 | 28,37 | 1.151.800 | 28,73 | 28,17 | 28,62 | 00:00:00 | | 2006-01-12 | 28,05 | 1.947.500 | 28,43 | 27,99 | 28,42 | 00:00:00 | | 2006-01-13 | 28,32 | 1.090.900 | 28,66 | 28,16 | 28,21 | 00:00:00 | | 2006-01-17 | 28,39 | 2.143.500 | 28,50 | 28,10 | 28,25 | 00:00:00 | | 2006-01-18 | 28,90 | 2.336.800 | 29,01 | 28,34 | 28,39 | 00:00:00 | | 2006-01-19 | 28,99 | 2.063.900 | 29,15 | 28,87 | 28,89 | 00:00:00 | | 2006-01-20 | 28,66 | 1.503.000 | 29,18 | 28,58 | 29,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
