|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 28,66 | 1.503.000 | 29,18 | 28,58 | 29,08 | 00:00:00 | | 2006-01-23 | 28,90 | 968.100 | 29,06 | 28,61 | 28,66 | 00:00:00 | | 2006-01-24 | 28,80 | 1.305.200 | 29,07 | 28,60 | 28,97 | 00:00:00 | | 2006-01-25 | 28,90 | 2.385.600 | 29,10 | 28,60 | 28,84 | 00:00:00 | | 2006-01-26 | 29,14 | 1.915.300 | 29,63 | 28,89 | 29,40 | 00:00:00 | | 2006-01-27 | 29,07 | 2.503.200 | 29,33 | 28,93 | 29,25 | 00:00:00 | | 2006-01-30 | 28,17 | 3.235.400 | 29,23 | 27,71 | 29,02 | 00:00:00 | | 2006-01-31 | 28,32 | 7.266.500 | 28,49 | 27,94 | 28,20 | 00:00:00 | | 2006-02-01 | 28,36 | 2.313.000 | 28,38 | 27,90 | 28,08 | 00:00:00 | | 2006-02-02 | 28,06 | 6.263.700 | 28,75 | 27,93 | 28,75 | 00:00:00 | | 2006-02-03 | 27,18 | 3.484.400 | 27,75 | 27,02 | 27,40 | 00:00:00 | | 2006-02-06 | 27,10 | 2.341.100 | 27,16 | 26,78 | 27,00 | 00:00:00 | | 2006-02-07 | 27,01 | 3.557.100 | 27,12 | 26,91 | 27,08 | 00:00:00 | | 2006-02-08 | 27,63 | 2.660.000 | 27,67 | 26,95 | 26,98 | 00:00:00 | | 2006-02-09 | 27,43 | 2.643.900 | 27,70 | 27,34 | 27,63 | 00:00:00 | | 2006-02-10 | 27,21 | 1.860.400 | 27,37 | 27,13 | 27,13 | 00:00:00 | | 2006-02-13 | 27,24 | 1.650.300 | 27,33 | 27,01 | 27,01 | 00:00:00 | | 2006-02-14 | 27,37 | 2.325.100 | 27,44 | 27,12 | 27,24 | 00:00:00 | | 2006-02-15 | 27,82 | 1.328.500 | 27,86 | 27,06 | 27,25 | 00:00:00 | | 2006-02-16 | 27,95 | 1.081.500 | 27,95 | 27,65 | 27,70 | 00:00:00 | | 2006-02-17 | 28,43 | 1.555.600 | 28,47 | 28,09 | 28,10 | 00:00:00 | | 2006-02-21 | 28,14 | 1.291.800 | 28,60 | 28,05 | 28,50 | 00:00:00 | | 2006-02-22 | 28,35 | 2.027.300 | 28,46 | 28,13 | 28,14 | 00:00:00 | | 2006-02-23 | 28,20 | 1.371.200 | 28,49 | 28,10 | 28,38 | 00:00:00 | | 2006-02-24 | 28,29 | 1.309.400 | 28,39 | 28,01 | 28,15 | 00:00:00 | | 2006-02-27 | 28,99 | 2.972.400 | 29,20 | 28,72 | 28,90 | 00:00:00 | | 2006-02-28 | 28,85 | 2.342.400 | 29,45 | 28,74 | 29,06 | 00:00:00 | | 2006-03-01 | 28,76 | 1.345.700 | 28,90 | 28,65 | 28,85 | 00:00:00 | | 2006-03-02 | 28,50 | 1.277.000 | 28,78 | 28,39 | 28,76 | 00:00:00 | | 2006-03-03 | 28,79 | 1.216.100 | 28,99 | 28,45 | 28,48 | 00:00:00 | | 2006-03-06 | 28,77 | 1.550.100 | 28,81 | 28,67 | 28,76 | 00:00:00 | | 2006-03-07 | 28,83 | 1.415.400 | 29,04 | 28,12 | 28,78 | 00:00:00 | | 2006-03-08 | 29,02 | 1.331.700 | 29,29 | 28,85 | 28,88 | 00:00:00 | | 2006-03-09 | 29,19 | 1.360.300 | 29,19 | 28,90 | 29,15 | 00:00:00 | | 2006-03-10 | 29,10 | 1.651.300 | 29,40 | 28,98 | 29,18 | 00:00:00 | | 2006-03-13 | 29,86 | 2.278.200 | 30,10 | 29,25 | 29,39 | 00:00:00 | | 2006-03-14 | 29,87 | 2.233.800 | 29,93 | 29,42 | 29,86 | 00:00:00 | | 2006-03-15 | 29,76 | 1.171.000 | 29,95 | 29,65 | 29,78 | 00:00:00 | | 2006-03-16 | 29,92 | 2.001.400 | 30,02 | 29,69 | 29,95 | 00:00:00 | | 2006-03-17 | 30,13 | 2.320.300 | 30,14 | 29,67 | 30,00 | 00:00:00 | | 2006-03-20 | 29,88 | 2.683.900 | 30,51 | 29,84 | 30,24 | 00:00:00 | | 2006-03-21 | 30,00 | 1.613.100 | 30,32 | 29,93 | 29,97 | 00:00:00 | | 2006-03-22 | 30,97 | 2.250.400 | 31,01 | 30,01 | 30,05 | 00:00:00 | | 2006-03-23 | 30,86 | 2.749.900 | 31,04 | 30,63 | 30,99 | 00:00:00 | | 2006-03-24 | 31,11 | 1.767.100 | 31,18 | 30,59 | 30,87 | 00:00:00 | | 2006-03-27 | 31,70 | 2.447.900 | 31,96 | 31,25 | 31,25 | 00:00:00 | | 2006-03-28 | 32,00 | 3.354.700 | 32,43 | 31,51 | 31,70 | 00:00:00 | | 2006-03-29 | 31,16 | 3.324.200 | 31,96 | 31,14 | 31,95 | 00:00:00 | | 2006-03-30 | 30,96 | 1.946.900 | 31,14 | 30,61 | 31,10 | 00:00:00 | | 2006-03-31 | 31,17 | 3.022.100 | 31,30 | 30,64 | 30,86 | 00:00:00 | | 2006-04-03 | 30,74 | 2.884.700 | 31,29 | 30,65 | 31,18 | 00:00:00 | | 2006-04-04 | 30,90 | 2.209.100 | 30,91 | 30,30 | 30,78 | 00:00:00 | | 2006-04-05 | 30,83 | 1.607.100 | 31,12 | 30,75 | 30,98 | 00:00:00 | | 2006-04-06 | 31,05 | 2.104.500 | 31,36 | 30,76 | 30,84 | 00:00:00 | | 2006-04-07 | 30,85 | 1.090.300 | 31,13 | 30,77 | 31,04 | 00:00:00 | | 2006-04-10 | 31,00 | 1.301.500 | 31,31 | 30,67 | 30,85 | 00:00:00 | | 2006-04-11 | 31,02 | 2.189.000 | 31,10 | 30,66 | 31,00 | 00:00:00 | | 2006-04-12 | 31,10 | 1.287.300 | 31,19 | 30,95 | 31,03 | 00:00:00 | | 2006-04-13 | 31,08 | 1.233.000 | 31,17 | 30,97 | 31,10 | 00:00:00 | | 2006-04-17 | 31,05 | 1.454.100 | 31,44 | 30,98 | 31,16 | 00:00:00 | | 2006-04-18 | 31,14 | 1.836.200 | 31,33 | 30,97 | 31,25 | 00:00:00 | | 2006-04-19 | 31,01 | 2.866.500 | 31,20 | 30,66 | 31,09 | 00:00:00 | | 2006-04-20 | 30,84 | 2.608.900 | 31,11 | 30,76 | 31,09 | 00:00:00 | | 2006-04-21 | 30,74 | 1.626.000 | 31,02 | 30,61 | 31,02 | 00:00:00 | | 2006-04-24 | 30,68 | 2.195.700 | 30,96 | 30,60 | 30,68 | 00:00:00 | | 2006-04-25 | 30,60 | 2.232.900 | 30,77 | 30,49 | 30,66 | 00:00:00 | | 2006-04-26 | 31,22 | 1.772.600 | 31,40 | 30,75 | 30,75 | 00:00:00 | | 2006-04-27 | 31,25 | 2.086.200 | 31,44 | 30,98 | 31,44 | 00:00:00 | | 2006-04-28 | 32,61 | 12.846.700 | 33,13 | 31,45 | 31,92 | 00:00:00 | | 2006-05-01 | 32,37 | 5.469.100 | 33,26 | 32,37 | 33,24 | 00:00:00 | | 2006-05-02 | 31,99 | 2.633.100 | 32,35 | 31,82 | 32,34 | 00:00:00 | | 2006-05-03 | 31,97 | 2.585.900 | 32,00 | 31,53 | 31,93 | 00:00:00 | | 2006-05-04 | 32,03 | 2.109.700 | 32,14 | 31,83 | 31,97 | 00:00:00 | | 2006-05-05 | 32,23 | 3.149.900 | 32,30 | 31,88 | 32,09 | 00:00:00 | | 2006-05-08 | 32,56 | 2.002.800 | 32,61 | 32,14 | 32,14 | 00:00:00 | | 2006-05-09 | 32,75 | 3.053.200 | 32,79 | 32,43 | 32,60 | 00:00:00 | | 2006-05-10 | 32,52 | 1.572.500 | 32,87 | 32,40 | 32,76 | 00:00:00 | | 2006-05-11 | 32,50 | 1.669.900 | 32,72 | 32,39 | 32,52 | 00:00:00 | | 2006-05-12 | 31,95 | 1.740.600 | 32,41 | 31,90 | 32,30 | 00:00:00 | | 2006-05-15 | 31,98 | 1.992.800 | 32,04 | 31,73 | 31,90 | 00:00:00 | | 2006-05-16 | 32,37 | 2.244.800 | 32,43 | 31,81 | 31,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
