|
 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 | | 2000-08-21 | 39,69 | 644.600 | 39,94 | 39,25 | 39,56 | 00:00:00 | | 2000-08-22 | 39,50 | 764.000 | 39,94 | 39,19 | 39,88 | 00:00:00 | | 2000-08-23 | 39,11 | 1.440.000 | 39,75 | 38,56 | 39,38 | 00:00:00 | | 2000-08-24 | 38,94 | 1.453.400 | 39,25 | 37,38 | 39,00 | 00:00:00 | | 2000-08-25 | 38,19 | 1.784.400 | 38,75 | 36,88 | 38,62 | 00:00:00 | | 2000-08-28 | 18,41 | 35.326 | 19,13 | 17,50 | 19,13 | 00:00:00 | | 2000-08-29 | 18,97 | 22.658 | 19,03 | 18,31 | 18,56 | 00:00:00 | | 2000-08-30 | 38,75 | 1.703.600 | 38,88 | 37,50 | 37,75 | 00:00:00 | | 2000-08-31 | 39,20 | 1.715.800 | 39,50 | 38,50 | 38,50 | 00:00:00 | | 2000-09-01 | 39,25 | 1.922.000 | 39,69 | 39,19 | 39,25 | 00:00:00 | | 2000-09-05 | 39,19 | 2.373.800 | 39,50 | 38,75 | 39,50 | 00:00:00 | | 2000-09-06 | 39,56 | 3.722.600 | 39,81 | 39,12 | 39,62 | 00:00:00 | | 2000-09-07 | 40,50 | 3.328.800 | 40,94 | 38,88 | 39,56 | 00:00:00 | | 2000-09-08 | 41,69 | 2.675.000 | 41,88 | 40,44 | 40,50 | 00:00:00 | | 2000-09-11 | 42,38 | 2.137.800 | 42,62 | 41,50 | 41,62 | 00:00:00 | | 2000-09-12 | 42,75 | 2.048.000 | 43,06 | 42,38 | 42,62 | 00:00:00 | | 2000-09-13 | 42,44 | 1.823.800 | 42,75 | 42,00 | 42,50 | 00:00:00 | | 2000-09-14 | 41,69 | 3.030.000 | 42,25 | 41,25 | 42,00 | 00:00:00 | | 2000-09-15 | 41,19 | 3.111.400 | 41,88 | 40,75 | 41,31 | 00:00:00 | | 2000-09-18 | 40,56 | 3.774.400 | 41,50 | 40,25 | 40,94 | 00:00:00 | | 2000-09-19 | 40,06 | 2.120.600 | 40,62 | 39,75 | 40,56 | 00:00:00 | | 2000-09-20 | 38,88 | 2.566.000 | 39,81 | 38,50 | 39,81 | 00:00:00 | | 2000-09-21 | 40,25 | 3.805.200 | 40,88 | 38,81 | 38,88 | 00:00:00 | | 2000-09-22 | 41,88 | 2.044.000 | 42,44 | 40,31 | 40,31 | 00:00:00 | | 2000-09-25 | 40,31 | 1.084.800 | 42,19 | 40,19 | 42,12 | 00:00:00 | | 2000-09-26 | 40,12 | 1.448.800 | 41,62 | 39,75 | 40,31 | 00:00:00 | | 2000-09-27 | 39,88 | 2.668.000 | 40,12 | 38,81 | 39,62 | 00:00:00 | | 2000-09-28 | 41,19 | 2.154.600 | 41,62 | 39,25 | 39,38 | 00:00:00 | | 2000-09-29 | 40,88 | 1.274.200 | 41,69 | 40,50 | 41,31 | 00:00:00 | | 2000-10-02 | 41,25 | 1.075.600 | 41,38 | 40,50 | 41,12 | 00:00:00 | | 2000-10-03 | 41,00 | 1.555.400 | 41,44 | 40,81 | 41,44 | 00:00:00 | | 2000-10-04 | 40,75 | 1.399.400 | 41,44 | 40,62 | 41,44 | 00:00:00 | | 2000-10-05 | 43,50 | 5.266.400 | 44,44 | 42,88 | 43,00 | 00:00:00 | | 2000-10-06 | 41,44 | 2.215.000 | 43,94 | 41,12 | 43,50 | 00:00:00 | | 2000-10-09 | 42,44 | 1.191.800 | 42,88 | 41,69 | 41,69 | 00:00:00 | | 2000-10-10 | 43,56 | 2.511.600 | 43,69 | 43,00 | 43,50 | 00:00:00 | | 2000-10-11 | 45,19 | 4.184.000 | 46,25 | 43,56 | 43,69 | 00:00:00 | | 2000-10-12 | 44,50 | 1.823.400 | 45,38 | 44,06 | 45,25 | 00:00:00 | | 2000-10-13 | 43,50 | 2.857.600 | 45,75 | 43,38 | 44,56 | 00:00:00 | | 2000-10-16 | 44,75 | 3.551.200 | 46,12 | 44,50 | 44,50 | 00:00:00 | | 2000-10-17 | 44,00 | 1.228.000 | 45,44 | 43,75 | 44,50 | 00:00:00 | | 2000-10-18 | 43,94 | 4.980.600 | 45,31 | 42,81 | 44,75 | 00:00:00 | | 2000-10-19 | 44,88 | 2.114.600 | 45,31 | 43,00 | 43,75 | 00:00:00 | | 2000-10-20 | 45,75 | 1.827.800 | 46,00 | 44,19 | 44,62 | 00:00:00 | | 2000-10-23 | 45,62 | 1.689.800 | 46,81 | 45,50 | 46,25 | 00:00:00 | | 2000-10-24 | 47,12 | 6.063.800 | 49,19 | 46,06 | 46,12 | 00:00:00 | | 2000-10-25 | 47,38 | 3.133.000 | 47,44 | 46,44 | 47,06 | 00:00:00 | | 2000-10-26 | 46,06 | 2.198.400 | 47,62 | 45,50 | 47,62 | 00:00:00 | | 2000-10-27 | 46,62 | 2.920.800 | 46,81 | 46,12 | 46,12 | 00:00:00 | | 2000-10-30 | 47,62 | 2.393.800 | 47,88 | 46,12 | 46,88 | 00:00:00 | | 2000-10-31 | 48,50 | 1.806.200 | 48,75 | 45,25 | 47,62 | 00:00:00 | | 2000-11-01 | 47,69 | 1.365.800 | 49,38 | 46,69 | 48,69 | 00:00:00 | | 2000-11-02 | 46,62 | 2.789.000 | 48,44 | 46,19 | 48,25 | 00:00:00 | | 2000-11-03 | 46,06 | 1.759.400 | 46,50 | 45,75 | 46,50 | 00:00:00 | | 2000-11-06 | 46,38 | 2.097.000 | 46,81 | 46,12 | 46,31 | 00:00:00 | | 2000-11-07 | 45,94 | 2.557.200 | 46,12 | 45,38 | 46,00 | 00:00:00 | | 2000-11-08 | 46,62 | 2.013.600 | 47,44 | 45,50 | 45,94 | 00:00:00 | | 2000-11-09 | 48,19 | 5.565.000 | 49,38 | 47,00 | 47,00 | 00:00:00 | | 2000-11-10 | 47,81 | 2.610.200 | 48,75 | 47,50 | 47,94 | 00:00:00 | | 2000-11-13 | 47,00 | 1.712.000 | 49,50 | 46,69 | 48,06 | 00:00:00 | | 2000-11-14 | 46,56 | 1.661.000 | 47,00 | 46,00 | 46,69 | 00:00:00 | | 2000-11-15 | 47,88 | 2.127.000 | 47,94 | 46,94 | 46,94 | 00:00:00 | | 2000-11-16 | 44,50 | 5.209.400 | 45,38 | 43,81 | 45,31 | 00:00:00 | | 2000-11-17 | 45,44 | 4.568.000 | 46,00 | 44,44 | 44,69 | 00:00:00 | | 2000-11-20 | 44,38 | 2.055.200 | 46,38 | 44,31 | 45,62 | 00:00:00 | | 2000-11-21 | 42,75 | 3.623.000 | 44,44 | 42,69 | 44,25 | 00:00:00 | | 2000-11-22 | 42,94 | 1.729.000 | 43,62 | 42,81 | 43,00 | 00:00:00 | | 2000-11-24 | 42,38 | 521.000 | 43,00 | 42,19 | 42,94 | 00:00:00 | | 2000-11-27 | 41,94 | 1.739.000 | 42,81 | 41,62 | 42,38 | 00:00:00 | | 2000-11-28 | 42,50 | 1.794.400 | 43,19 | 42,06 | 42,25 | 00:00:00 | | 2000-11-29 | 41,88 | 1.657.000 | 43,06 | 41,81 | 42,38 | 00:00:00 | | 2000-11-30 | 41,62 | 2.422.000 | 42,62 | 41,06 | 42,06 | 00:00:00 | | 2000-12-01 | 41,56 | 2.936.600 | 42,44 | 41,50 | 41,62 | 00:00:00 | | 2000-12-04 | 42,12 | 2.761.000 | 42,50 | 41,75 | 42,12 | 00:00:00 | | 2000-12-05 | 40,12 | 2.725.800 | 42,62 | 39,50 | 42,19 | 00:00:00 | | 2000-12-06 | 38,75 | 3.878.800 | 40,81 | 38,19 | 40,38 | 00:00:00 | | 2000-12-07 | 40,31 | 5.143.200 | 41,75 | 39,75 | 40,62 | 00:00:00 | | 2000-12-08 | 40,81 | 2.253.400 | 41,50 | 39,06 | 40,06 | 00:00:00 | | 2000-12-11 | 40,88 | 1.632.000 | 41,50 | 39,38 | 41,25 | 00:00:00 | | 2000-12-12 | 41,69 | 1.658.200 | 42,19 | 40,88 | 40,88 | 00:00:00 | | 2000-12-13 | 41,12 | 1.261.400 | 42,00 | 40,81 | 41,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
