|
 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 | | 2013-05-14 | 23,65 | 3.941.000 | 23,65 | 23,26 | 23,26 | 00:00:00 | | 2013-05-15 | 23,74 | 2.997.400 | 23,79 | 23,45 | 23,62 | 00:00:00 | | 2013-05-16 | 23,43 | 2.208.600 | 23,70 | 23,36 | 23,62 | 00:00:00 | | 2013-05-17 | 24,02 | 3.047.300 | 24,03 | 23,52 | 23,57 | 00:00:00 | | 2013-05-20 | 24,20 | 4.238.800 | 24,43 | 23,93 | 23,99 | 00:00:00 | | 2013-05-21 | 23,95 | 2.783.300 | 24,43 | 23,92 | 24,24 | 00:00:00 | | 2013-05-22 | 23,76 | 3.974.900 | 24,53 | 23,65 | 23,91 | 00:00:00 | | 2013-05-23 | 23,63 | 3.275.400 | 23,82 | 23,21 | 23,46 | 00:00:00 | | 2013-05-24 | 23,59 | 1.974.200 | 23,75 | 23,35 | 23,48 | 00:00:00 | | 2013-05-28 | 23,68 | 4.568.000 | 24,30 | 23,65 | 23,83 | 00:00:00 | | 2013-05-29 | 23,44 | 3.404.200 | 23,68 | 23,22 | 23,51 | 00:00:00 | | 2013-05-30 | 23,57 | 2.263.100 | 23,79 | 23,45 | 23,45 | 00:00:00 | | 2013-05-31 | 23,57 | 5.193.700 | 23,93 | 23,33 | 23,43 | 00:00:00 | | 2013-06-03 | 23,52 | 5.419.600 | 23,60 | 22,97 | 23,57 | 00:00:00 | | 2013-06-04 | 23,21 | 3.844.200 | 23,56 | 22,87 | 23,50 | 00:00:00 | | 2013-06-05 | 22,61 | 2.948.000 | 23,13 | 22,60 | 23,07 | 00:00:00 | | 2013-06-06 | 22,90 | 3.930.300 | 22,93 | 22,41 | 22,65 | 00:00:00 | | 2013-06-07 | 23,70 | 5.438.100 | 23,91 | 22,99 | 23,01 | 00:00:00 | | 2013-06-10 | 23,56 | 2.755.300 | 23,88 | 23,42 | 23,79 | 00:00:00 | | 2013-06-11 | 23,35 | 2.650.100 | 23,68 | 23,09 | 23,31 | 00:00:00 | | 2013-06-12 | 22,73 | 4.757.100 | 23,59 | 22,70 | 22,97 | 00:00:00 | | 2013-06-13 | 22,93 | 5.420.300 | 23,06 | 22,68 | 22,69 | 00:00:00 | | 2013-06-14 | 22,86 | 2.392.300 | 23,27 | 22,78 | 22,91 | 00:00:00 | | 2013-06-17 | 23,39 | 3.603.200 | 23,47 | 22,90 | 22,96 | 00:00:00 | | 2013-06-18 | 23,45 | 2.139.900 | 23,46 | 23,15 | 23,44 | 00:00:00 | | 2013-06-19 | 22,67 | 4.901.200 | 23,49 | 22,67 | 23,48 | 00:00:00 | | 2013-06-20 | 21,28 | 9.479.400 | 22,42 | 21,15 | 22,41 | 00:00:00 | | 2013-06-21 | 20,80 | 7.408.100 | 21,44 | 20,61 | 21,39 | 00:00:00 | | 2013-06-24 | 20,97 | 7.413.900 | 21,21 | 19,95 | 20,48 | 00:00:00 | | 2013-06-25 | 20,90 | 4.869.800 | 21,32 | 20,71 | 21,22 | 00:00:00 | | 2013-06-26 | 21,16 | 2.716.500 | 21,29 | 20,97 | 21,05 | 00:00:00 | | 2013-06-27 | 21,20 | 2.797.100 | 21,69 | 21,19 | 21,28 | 00:00:00 | | 2013-06-28 | 21,03 | 3.843.800 | 21,30 | 20,85 | 21,10 | 00:00:00 | | 2013-07-01 | 21,15 | 1.934.000 | 21,40 | 21,02 | 21,06 | 00:00:00 | | 2013-07-02 | 21,29 | 4.402.100 | 21,38 | 21,03 | 21,09 | 00:00:00 | | 2013-07-03 | 20,94 | 1.553.100 | 21,21 | 20,81 | 21,16 | 00:00:00 | | 2013-07-05 | 21,00 | 1.744.200 | 21,11 | 20,74 | 21,11 | 00:00:00 | | 2013-07-08 | 21,32 | 2.666.400 | 21,32 | 20,98 | 21,05 | 00:00:00 | | 2013-07-09 | 21,96 | 4.185.700 | 22,17 | 21,37 | 21,46 | 00:00:00 | | 2013-07-10 | 21,86 | 3.912.300 | 22,29 | 21,66 | 22,11 | 00:00:00 | | 2013-07-11 | 22,42 | 3.785.900 | 22,50 | 22,18 | 22,18 | 00:00:00 | | 2013-07-12 | 22,54 | 2.444.600 | 22,59 | 22,34 | 22,36 | 00:00:00 | | 2013-07-15 | 22,86 | 2.622.500 | 22,91 | 22,48 | 22,55 | 00:00:00 | | 2013-07-16 | 22,51 | 3.348.000 | 22,85 | 22,29 | 22,75 | 00:00:00 | | 2013-07-17 | 22,62 | 2.002.300 | 22,79 | 22,28 | 22,56 | 00:00:00 | | 2013-07-18 | 23,01 | 2.471.200 | 23,05 | 22,60 | 22,62 | 00:00:00 | | 2013-07-19 | 23,32 | 2.808.900 | 23,39 | 22,88 | 23,01 | 00:00:00 | | 2013-07-22 | 23,21 | 2.622.900 | 23,45 | 22,99 | 23,30 | 00:00:00 | | 2013-07-23 | 23,07 | 2.414.200 | 23,45 | 23,01 | 23,26 | 00:00:00 | | 2013-07-24 | 23,07 | 2.396.700 | 23,20 | 22,85 | 23,15 | 00:00:00 | | 2013-07-25 | 23,04 | 3.612.700 | 23,45 | 22,83 | 22,93 | 00:00:00 | | 2013-07-26 | 23,15 | 3.272.600 | 23,23 | 22,88 | 22,90 | 00:00:00 | | 2013-07-29 | 22,89 | 1.749.700 | 23,20 | 22,87 | 23,08 | 00:00:00 | | 2013-07-30 | 22,89 | 2.939.800 | 23,12 | 22,80 | 22,95 | 00:00:00 | | 2013-07-31 | 22,86 | 3.581.100 | 23,30 | 22,84 | 22,86 | 00:00:00 | | 2013-08-01 | 22,02 | 14.235.500 | 24,71 | 21,38 | 23,49 | 00:00:00 | | 2013-08-02 | 22,20 | 4.236.400 | 22,24 | 21,79 | 21,90 | 00:00:00 | | 2013-08-05 | 22,31 | 3.118.700 | 22,34 | 21,90 | 22,00 | 00:00:00 | | 2013-08-06 | 22,03 | 3.235.300 | 22,39 | 21,92 | 22,30 | 00:00:00 | | 2013-08-07 | 22,24 | 3.323.000 | 22,38 | 21,84 | 21,98 | 00:00:00 | | 2013-08-08 | 22,01 | 2.117.800 | 22,38 | 21,95 | 22,37 | 00:00:00 | | 2013-08-09 | 21,98 | 2.235.300 | 22,04 | 21,81 | 21,91 | 00:00:00 | | 2013-08-12 | 21,96 | 1.893.400 | 22,00 | 21,75 | 21,85 | 00:00:00 | | 2013-08-13 | 21,69 | 2.705.000 | 21,99 | 21,66 | 21,98 | 00:00:00 | | 2013-08-14 | 21,16 | 3.910.800 | 21,67 | 21,09 | 21,64 | 00:00:00 | | 2013-08-15 | 20,75 | 3.122.100 | 21,08 | 20,70 | 21,06 | 00:00:00 | | 2013-08-16 | 20,63 | 3.458.700 | 20,77 | 20,47 | 20,77 | 00:00:00 | | 2013-08-19 | 20,36 | 3.413.000 | 20,63 | 20,27 | 20,63 | 00:00:00 | | 2013-08-20 | 20,64 | 4.126.300 | 20,83 | 20,17 | 20,44 | 00:00:00 | | 2013-08-21 | 20,36 | 4.137.600 | 20,73 | 20,34 | 20,57 | 00:00:00 | | 2013-08-22 | 20,34 | 2.080.200 | 20,40 | 20,24 | 20,37 | 00:00:00 | | 2013-08-23 | 20,33 | 2.247.100 | 20,52 | 20,28 | 20,30 | 00:00:00 | | 2013-08-26 | 20,15 | 2.324.400 | 20,32 | 20,14 | 20,30 | 00:00:00 | | 2013-08-27 | 19,80 | 3.007.000 | 20,02 | 19,73 | 19,95 | 00:00:00 | | 2013-08-28 | 19,84 | 3.275.400 | 19,93 | 19,56 | 19,73 | 00:00:00 | | 2013-08-29 | 19,93 | 2.346.700 | 20,10 | 19,72 | 19,73 | 00:00:00 | | 2013-08-30 | 19,77 | 3.071.500 | 20,02 | 19,67 | 19,95 | 00:00:00 | | 2013-09-03 | 19,75 | 2.570.000 | 20,09 | 19,63 | 19,98 | 00:00:00 | | 2013-09-04 | 19,84 | 4.059.800 | 19,96 | 19,37 | 19,73 | 00:00:00 | | 2013-09-05 | 19,80 | 2.249.900 | 19,97 | 19,58 | 19,86 | 00:00:00 | | 2013-09-06 | 19,82 | 2.165.300 | 19,97 | 19,50 | 19,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
