|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 38,69 | 4.430.600 | 39,88 | 36,62 | 36,62 | 00:00:00 | | 2000-04-28 | 41,50 | 5.964.800 | 42,00 | 38,44 | 38,62 | 00:00:00 | | 2000-05-01 | 40,75 | 4.446.600 | 42,25 | 40,37 | 42,25 | 00:00:00 | | 2000-05-02 | 39,06 | 3.684.200 | 39,88 | 37,75 | 39,50 | 00:00:00 | | 2000-05-03 | 38,81 | 3.748.200 | 39,75 | 38,44 | 39,06 | 00:00:00 | | 2000-05-04 | 37,69 | 2.531.800 | 39,00 | 37,50 | 38,75 | 00:00:00 | | 2000-05-05 | 38,87 | 1.412.200 | 39,75 | 37,75 | 38,12 | 00:00:00 | | 2000-05-08 | 39,75 | 2.268.200 | 40,25 | 38,38 | 38,62 | 00:00:00 | | 2000-05-09 | 40,19 | 3.061.200 | 40,69 | 39,88 | 39,88 | 00:00:00 | | 2000-05-10 | 41,81 | 4.091.200 | 42,00 | 40,50 | 40,50 | 00:00:00 | | 2000-05-11 | 41,56 | 2.912.800 | 42,94 | 41,19 | 42,50 | 00:00:00 | | 2000-05-12 | 40,47 | 3.513.400 | 41,75 | 40,25 | 41,62 | 00:00:00 | | 2000-05-15 | 40,56 | 3.279.800 | 40,88 | 39,88 | 40,00 | 00:00:00 | | 2000-05-16 | 40,44 | 2.300.800 | 41,00 | 40,06 | 41,00 | 00:00:00 | | 2000-05-17 | 39,94 | 2.628.000 | 40,19 | 39,50 | 40,00 | 00:00:00 | | 2000-05-18 | 41,00 | 2.948.000 | 42,44 | 40,12 | 40,12 | 00:00:00 | | 2000-05-19 | 39,38 | 3.371.800 | 40,19 | 38,94 | 39,75 | 00:00:00 | | 2000-05-22 | 38,81 | 1.565.200 | 39,94 | 38,19 | 39,88 | 00:00:00 | | 2000-05-23 | 38,50 | 2.215.000 | 39,00 | 38,38 | 38,94 | 00:00:00 | | 2000-05-24 | 39,56 | 3.726.200 | 40,06 | 38,87 | 38,87 | 00:00:00 | | 2000-05-25 | 39,25 | 1.906.400 | 39,88 | 38,75 | 39,81 | 00:00:00 | | 2000-05-26 | 39,06 | 1.207.000 | 39,50 | 38,62 | 39,25 | 00:00:00 | | 2000-05-30 | 39,81 | 1.296.600 | 40,00 | 38,94 | 39,62 | 00:00:00 | | 2000-05-31 | 41,31 | 2.816.600 | 41,50 | 39,62 | 40,00 | 00:00:00 | | 2000-06-01 | 43,19 | 4.143.000 | 43,63 | 40,69 | 41,31 | 00:00:00 | | 2000-06-02 | 21,31 | 23.196 | 22,00 | 20,72 | 22,00 | 00:00:00 | | 2000-06-05 | 41,31 | 1.671.400 | 42,62 | 41,00 | 42,62 | 00:00:00 | | 2000-06-06 | 40,50 | 2.068.800 | 40,88 | 40,00 | 40,88 | 00:00:00 | | 2000-06-07 | 41,19 | 2.519.200 | 42,00 | 39,75 | 40,50 | 00:00:00 | | 2000-06-08 | 41,00 | 1.559.200 | 41,06 | 39,31 | 40,25 | 00:00:00 | | 2000-06-09 | 20,81 | 20.040 | 20,97 | 20,50 | 20,50 | 00:00:00 | | 2000-06-12 | 41,88 | 2.106.800 | 42,69 | 41,56 | 41,56 | 00:00:00 | | 2000-06-13 | 40,62 | 2.159.200 | 42,50 | 40,00 | 41,75 | 00:00:00 | | 2000-06-14 | 40,94 | 1.307.200 | 41,19 | 40,31 | 41,12 | 00:00:00 | | 2000-06-15 | 42,88 | 3.790.000 | 43,19 | 40,94 | 40,94 | 00:00:00 | | 2000-06-16 | 42,06 | 2.052.400 | 43,50 | 41,44 | 43,50 | 00:00:00 | | 2000-06-19 | 40,88 | 887.000 | 42,25 | 40,31 | 41,81 | 00:00:00 | | 2000-06-20 | 40,50 | 1.223.400 | 41,12 | 40,06 | 40,62 | 00:00:00 | | 2000-06-21 | 40,75 | 869.600 | 41,38 | 40,44 | 40,69 | 00:00:00 | | 2000-06-22 | 41,19 | 1.369.000 | 41,50 | 40,06 | 40,62 | 00:00:00 | | 2000-06-23 | 40,62 | 1.542.000 | 41,75 | 40,12 | 41,25 | 00:00:00 | | 2000-06-26 | 41,44 | 1.485.800 | 41,88 | 40,62 | 40,62 | 00:00:00 | | 2000-06-27 | 41,75 | 1.754.600 | 42,38 | 41,00 | 41,56 | 00:00:00 | | 2000-06-28 | 41,53 | 1.413.800 | 42,19 | 40,88 | 41,62 | 00:00:00 | | 2000-06-29 | 41,75 | 916.200 | 42,12 | 41,06 | 41,25 | 00:00:00 | | 2000-06-30 | 44,50 | 2.537.600 | 44,61 | 41,31 | 41,31 | 00:00:00 | | 2000-07-03 | 43,88 | 857.000 | 44,00 | 42,72 | 44,00 | 00:00:00 | | 2000-07-05 | 42,62 | 2.118.800 | 43,69 | 42,19 | 43,00 | 00:00:00 | | 2000-07-06 | 40,88 | 5.075.800 | 41,38 | 39,12 | 40,50 | 00:00:00 | | 2000-07-07 | 41,50 | 3.767.200 | 41,69 | 40,44 | 40,88 | 00:00:00 | | 2000-07-10 | 40,25 | 1.356.600 | 41,44 | 40,00 | 41,25 | 00:00:00 | | 2000-07-11 | 39,88 | 2.301.400 | 40,62 | 39,56 | 40,12 | 00:00:00 | | 2000-07-12 | 38,38 | 3.800.200 | 40,31 | 37,81 | 40,12 | 00:00:00 | | 2000-07-13 | 37,50 | 4.590.800 | 38,88 | 36,75 | 38,44 | 00:00:00 | | 2000-07-14 | 37,56 | 3.367.600 | 38,56 | 37,31 | 37,75 | 00:00:00 | | 2000-07-17 | 37,53 | 2.586.000 | 38,00 | 37,25 | 37,81 | 00:00:00 | | 2000-07-18 | 37,25 | 2.161.600 | 37,69 | 36,81 | 37,56 | 00:00:00 | | 2000-07-19 | 39,62 | 3.300.400 | 39,62 | 37,31 | 37,50 | 00:00:00 | | 2000-07-20 | 39,50 | 3.259.200 | 40,25 | 39,19 | 39,88 | 00:00:00 | | 2000-07-21 | 39,19 | 1.230.800 | 39,62 | 39,06 | 39,50 | 00:00:00 | | 2000-07-24 | 38,75 | 1.326.000 | 39,19 | 38,31 | 39,19 | 00:00:00 | | 2000-07-25 | 39,44 | 1.923.600 | 40,12 | 38,88 | 39,19 | 00:00:00 | | 2000-07-26 | 39,19 | 1.868.600 | 39,56 | 39,06 | 39,56 | 00:00:00 | | 2000-07-27 | 38,94 | 792.800 | 39,38 | 38,88 | 39,38 | 00:00:00 | | 2000-07-28 | 39,38 | 2.148.000 | 39,69 | 38,44 | 38,94 | 00:00:00 | | 2000-07-31 | 39,69 | 2.170.400 | 40,25 | 39,31 | 39,38 | 00:00:00 | | 2000-08-01 | 41,56 | 2.642.800 | 41,75 | 39,38 | 39,88 | 00:00:00 | | 2000-08-02 | 41,19 | 2.049.600 | 41,62 | 40,81 | 41,00 | 00:00:00 | | 2000-08-03 | 40,69 | 2.507.200 | 41,88 | 40,50 | 41,19 | 00:00:00 | | 2000-08-04 | 39,88 | 1.559.200 | 41,12 | 39,44 | 41,12 | 00:00:00 | | 2000-08-07 | 40,06 | 1.554.400 | 40,50 | 39,50 | 39,94 | 00:00:00 | | 2000-08-08 | 40,06 | 1.132.000 | 40,44 | 39,56 | 40,38 | 00:00:00 | | 2000-08-09 | 40,31 | 1.229.400 | 40,56 | 39,88 | 39,94 | 00:00:00 | | 2000-08-10 | 40,56 | 1.248.000 | 40,75 | 40,12 | 40,12 | 00:00:00 | | 2000-08-11 | 40,31 | 795.800 | 40,88 | 40,06 | 40,62 | 00:00:00 | | 2000-08-14 | 40,31 | 779.600 | 40,50 | 39,88 | 40,25 | 00:00:00 | | 2000-08-15 | 40,69 | 1.439.200 | 41,12 | 40,06 | 40,25 | 00:00:00 | | 2000-08-16 | 40,00 | 1.478.000 | 40,69 | 40,00 | 40,50 | 00:00:00 | | 2000-08-17 | 40,00 | 1.000.800 | 40,44 | 39,38 | 40,44 | 00:00:00 | | 2000-08-18 | 39,38 | 946.200 | 40,06 | 39,25 | 40,00 | 00:00:00 | | 2000-08-21 | 39,69 | 644.600 | 39,94 | 39,25 | 39,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
