|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 16,00 | 4.596.900 | 16,10 | 15,80 | 16,07 | 00:00:00 | | 2013-01-18 | 15,97 | 28.396.100 | 16,10 | 15,77 | 15,98 | 00:00:00 | | 2013-01-22 | 16,56 | 6.271.300 | 16,66 | 15,89 | 15,92 | 00:00:00 | | 2013-01-23 | 16,54 | 4.966.600 | 16,66 | 16,38 | 16,50 | 00:00:00 | | 2013-01-24 | 16,59 | 3.787.200 | 16,70 | 16,53 | 16,53 | 00:00:00 | | 2013-01-25 | 16,68 | 3.763.500 | 16,70 | 16,47 | 16,61 | 00:00:00 | | 2013-01-28 | 16,99 | 5.632.000 | 16,99 | 16,63 | 16,68 | 00:00:00 | | 2013-01-29 | 17,07 | 5.210.500 | 17,15 | 16,89 | 16,92 | 00:00:00 | | 2013-01-30 | 16,73 | 5.661.300 | 17,04 | 16,62 | 17,01 | 00:00:00 | | 2013-01-31 | 16,98 | 6.219.200 | 17,04 | 16,52 | 16,64 | 00:00:00 | | 2013-02-01 | 17,15 | 3.686.300 | 17,19 | 16,93 | 17,13 | 00:00:00 | | 2013-02-04 | 16,94 | 3.711.800 | 17,11 | 16,88 | 17,01 | 00:00:00 | | 2013-02-05 | 17,38 | 3.817.400 | 17,40 | 17,00 | 17,08 | 00:00:00 | | 2013-02-06 | 17,34 | 2.713.400 | 17,38 | 17,19 | 17,34 | 00:00:00 | | 2013-02-07 | 17,28 | 2.958.600 | 17,40 | 17,14 | 17,33 | 00:00:00 | | 2013-02-08 | 16,85 | 7.084.300 | 17,53 | 16,81 | 17,28 | 00:00:00 | | 2013-02-11 | 17,28 | 5.779.800 | 17,34 | 16,59 | 16,85 | 00:00:00 | | 2013-02-12 | 20,79 | 32.185.900 | 21,32 | 18,65 | 18,87 | 00:00:00 | | 2013-02-13 | 20,83 | 13.410.400 | 21,13 | 20,53 | 20,78 | 00:00:00 | | 2013-02-14 | 21,10 | 8.265.600 | 21,42 | 20,65 | 20,79 | 00:00:00 | | 2013-02-15 | 20,57 | 7.417.800 | 21,11 | 20,43 | 21,10 | 00:00:00 | | 2013-02-19 | 20,69 | 6.229.300 | 20,78 | 20,57 | 20,66 | 00:00:00 | | 2013-02-20 | 20,47 | 5.945.800 | 20,86 | 20,38 | 20,80 | 00:00:00 | | 2013-02-21 | 20,41 | 6.808.200 | 20,91 | 20,34 | 20,41 | 00:00:00 | | 2013-02-22 | 19,96 | 6.483.500 | 20,58 | 19,94 | 20,37 | 00:00:00 | | 2013-02-25 | 19,22 | 8.855.100 | 20,16 | 19,21 | 20,15 | 00:00:00 | | 2013-02-26 | 19,23 | 6.546.400 | 19,58 | 18,91 | 19,26 | 00:00:00 | | 2013-02-27 | 19,43 | 4.329.300 | 19,50 | 19,07 | 19,21 | 00:00:00 | | 2013-02-28 | 19,55 | 4.492.100 | 19,74 | 19,21 | 19,38 | 00:00:00 | | 2013-03-01 | 19,73 | 3.308.200 | 19,73 | 19,23 | 19,43 | 00:00:00 | | 2013-03-04 | 19,51 | 2.392.300 | 19,74 | 19,31 | 19,74 | 00:00:00 | | 2013-03-05 | 19,75 | 2.595.900 | 20,04 | 19,56 | 19,59 | 00:00:00 | | 2013-03-06 | 19,89 | 2.520.700 | 19,98 | 19,56 | 19,78 | 00:00:00 | | 2013-03-07 | 19,79 | 2.466.600 | 20,00 | 19,72 | 19,88 | 00:00:00 | | 2013-03-08 | 19,76 | 1.732.900 | 19,93 | 19,59 | 19,88 | 00:00:00 | | 2013-03-11 | 20,19 | 3.379.300 | 20,26 | 19,66 | 19,77 | 00:00:00 | | 2013-03-12 | 20,19 | 2.348.800 | 20,35 | 20,06 | 20,35 | 00:00:00 | | 2013-03-13 | 20,18 | 2.631.700 | 20,23 | 19,90 | 20,17 | 00:00:00 | | 2013-03-14 | 20,39 | 3.040.300 | 20,56 | 20,25 | 20,52 | 00:00:00 | | 2013-03-15 | 20,10 | 4.560.800 | 20,49 | 20,07 | 20,33 | 00:00:00 | | 2013-03-18 | 20,20 | 3.491.400 | 20,30 | 19,66 | 19,80 | 00:00:00 | | 2013-03-19 | 20,06 | 4.078.200 | 20,33 | 19,88 | 20,23 | 00:00:00 | | 2013-03-20 | 20,16 | 3.826.400 | 20,27 | 19,96 | 20,20 | 00:00:00 | | 2013-03-21 | 19,94 | 1.896.500 | 20,25 | 19,93 | 20,02 | 00:00:00 | | 2013-03-22 | 20,13 | 1.906.000 | 20,15 | 19,83 | 20,00 | 00:00:00 | | 2013-03-25 | 20,01 | 2.468.200 | 20,38 | 19,85 | 20,15 | 00:00:00 | | 2013-03-26 | 20,84 | 4.289.800 | 20,88 | 19,98 | 20,12 | 00:00:00 | | 2013-03-27 | 20,53 | 3.662.100 | 20,86 | 20,41 | 20,63 | 00:00:00 | | 2013-03-28 | 20,73 | 3.185.000 | 20,76 | 20,35 | 20,50 | 00:00:00 | | 2013-04-01 | 20,35 | 1.996.300 | 20,70 | 20,23 | 20,68 | 00:00:00 | | 2013-04-02 | 20,26 | 3.431.200 | 20,61 | 20,20 | 20,50 | 00:00:00 | | 2013-04-03 | 20,29 | 3.900.700 | 20,49 | 20,15 | 20,23 | 00:00:00 | | 2013-04-04 | 20,34 | 3.476.200 | 20,43 | 20,03 | 20,27 | 00:00:00 | | 2013-04-05 | 20,26 | 2.505.100 | 20,36 | 19,91 | 20,06 | 00:00:00 | | 2013-04-08 | 20,61 | 3.748.800 | 20,62 | 20,05 | 20,24 | 00:00:00 | | 2013-04-09 | 20,81 | 2.629.300 | 20,88 | 20,56 | 20,63 | 00:00:00 | | 2013-04-10 | 21,35 | 4.629.700 | 21,47 | 20,70 | 20,80 | 00:00:00 | | 2013-04-11 | 21,46 | 5.321.300 | 21,64 | 20,98 | 21,24 | 00:00:00 | | 2013-04-12 | 21,54 | 3.320.900 | 21,59 | 21,15 | 21,33 | 00:00:00 | | 2013-04-15 | 20,92 | 3.981.500 | 21,51 | 20,91 | 21,36 | 00:00:00 | | 2013-04-16 | 21,25 | 2.814.900 | 21,28 | 20,88 | 21,05 | 00:00:00 | | 2013-04-17 | 21,56 | 6.930.300 | 21,66 | 20,95 | 21,11 | 00:00:00 | | 2013-04-18 | 21,77 | 5.593.000 | 21,87 | 21,47 | 21,56 | 00:00:00 | | 2013-04-19 | 21,99 | 3.062.900 | 22,00 | 21,57 | 21,83 | 00:00:00 | | 2013-04-22 | 22,01 | 3.705.900 | 22,10 | 21,68 | 22,00 | 00:00:00 | | 2013-04-23 | 22,30 | 6.707.700 | 22,56 | 22,01 | 22,10 | 00:00:00 | | 2013-04-24 | 22,24 | 5.718.100 | 22,59 | 22,09 | 22,59 | 00:00:00 | | 2013-04-25 | 22,35 | 4.708.500 | 22,47 | 22,15 | 22,35 | 00:00:00 | | 2013-04-26 | 22,05 | 5.054.300 | 22,29 | 21,85 | 22,16 | 00:00:00 | | 2013-04-29 | 22,24 | 5.710.200 | 22,26 | 21,86 | 22,07 | 00:00:00 | | 2013-04-30 | 23,16 | 11.172.000 | 24,30 | 22,74 | 24,12 | 00:00:00 | | 2013-05-01 | 22,79 | 4.648.900 | 23,18 | 22,52 | 23,15 | 00:00:00 | | 2013-05-02 | 23,07 | 5.729.200 | 23,27 | 22,66 | 22,82 | 00:00:00 | | 2013-05-03 | 23,24 | 2.776.900 | 23,48 | 23,01 | 23,24 | 00:00:00 | | 2013-05-06 | 23,15 | 2.916.500 | 23,43 | 23,06 | 23,23 | 00:00:00 | | 2013-05-07 | 23,29 | 2.313.600 | 23,42 | 23,14 | 23,17 | 00:00:00 | | 2013-05-08 | 23,51 | 2.157.400 | 23,51 | 23,24 | 23,27 | 00:00:00 | | 2013-05-09 | 23,28 | 2.435.600 | 23,53 | 23,23 | 23,51 | 00:00:00 | | 2013-05-10 | 23,39 | 2.718.300 | 23,46 | 23,15 | 23,29 | 00:00:00 | | 2013-05-13 | 23,32 | 1.402.700 | 23,48 | 23,20 | 23,37 | 00:00:00 | | 2013-05-14 | 23,65 | 3.941.000 | 23,65 | 23,26 | 23,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
