|
 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 | | 2014-04-28 | 15,00 | 6.178.000 | 15,05 | 14,62 | 14,96 | 00:00:00 | | 2014-04-29 | 15,16 | 8.256.600 | 15,21 | 14,89 | 15,02 | 00:00:00 | | 2014-04-30 | 15,28 | 8.364.200 | 15,46 | 15,05 | 15,16 | 00:00:00 | | 2014-05-01 | 13,72 | 21.060.100 | 14,13 | 13,22 | 14,10 | 00:00:00 | | 2014-05-02 | 13,57 | 6.198.100 | 13,76 | 13,48 | 13,76 | 00:00:00 | | 2014-05-05 | 13,48 | 6.355.600 | 13,64 | 13,39 | 13,48 | 00:00:00 | | 2014-05-06 | 13,31 | 11.402.400 | 13,50 | 13,31 | 13,41 | 00:00:00 | | 2014-05-07 | 13,34 | 3.714.500 | 13,44 | 13,28 | 13,39 | 00:00:00 | | 2014-05-08 | 13,30 | 3.663.100 | 13,63 | 13,25 | 13,30 | 00:00:00 | | 2014-05-09 | 13,60 | 6.400.400 | 13,62 | 13,28 | 13,38 | 00:00:00 | | 2014-05-12 | 13,71 | 3.838.400 | 13,83 | 13,58 | 13,61 | 00:00:00 | | 2014-05-13 | 13,54 | 3.969.700 | 13,67 | 13,47 | 13,63 | 00:00:00 | | 2014-05-14 | 13,89 | 4.619.100 | 13,92 | 13,58 | 13,59 | 00:00:00 | | 2014-05-15 | 13,77 | 4.342.400 | 13,83 | 13,58 | 13,80 | 00:00:00 | | 2014-05-16 | 13,87 | 4.147.200 | 13,91 | 13,71 | 13,76 | 00:00:00 | | 2014-05-19 | 13,96 | 4.492.700 | 14,08 | 13,87 | 14,00 | 00:00:00 | | 2014-05-20 | 13,71 | 2.773.100 | 13,95 | 13,70 | 13,95 | 00:00:00 | | 2014-05-21 | 13,77 | 2.423.700 | 13,84 | 13,67 | 13,78 | 00:00:00 | | 2014-05-22 | 13,83 | 2.504.700 | 13,86 | 13,75 | 13,77 | 00:00:00 | | 2014-05-23 | 14,14 | 4.158.800 | 14,17 | 13,87 | 13,87 | 00:00:00 | | 2014-05-27 | 14,25 | 3.951.200 | 14,26 | 14,05 | 14,20 | 00:00:00 | | 2014-05-28 | 14,10 | 2.734.500 | 14,28 | 14,09 | 14,26 | 00:00:00 | | 2014-05-29 | 14,40 | 3.237.200 | 14,43 | 14,10 | 14,10 | 00:00:00 | | 2014-05-30 | 14,29 | 2.569.800 | 14,45 | 14,21 | 14,42 | 00:00:00 | | 2014-06-02 | 14,46 | 4.541.700 | 14,49 | 14,29 | 14,38 | 00:00:00 | | 2014-06-03 | 14,25 | 3.902.900 | 14,56 | 14,17 | 14,45 | 00:00:00 | | 2014-06-04 | 14,19 | 4.451.800 | 14,29 | 14,08 | 14,22 | 00:00:00 | | 2014-06-05 | 14,40 | 2.600.700 | 14,50 | 14,16 | 14,20 | 00:00:00 | | 2014-06-06 | 14,56 | 2.094.300 | 14,62 | 14,37 | 14,44 | 00:00:00 | | 2014-06-09 | 14,74 | 3.261.500 | 14,81 | 14,53 | 14,59 | 00:00:00 | | 2014-06-10 | 14,79 | 2.923.700 | 14,88 | 14,71 | 14,75 | 00:00:00 | | 2014-06-11 | 14,76 | 2.528.000 | 14,84 | 14,65 | 14,72 | 00:00:00 | | 2014-06-12 | 14,64 | 2.558.700 | 14,76 | 14,56 | 14,75 | 00:00:00 | | 2014-06-13 | 14,69 | 1.860.200 | 14,71 | 14,53 | 14,63 | 00:00:00 | | 2014-06-16 | 14,60 | 3.700.100 | 14,72 | 14,47 | 14,72 | 00:00:00 | | 2014-06-17 | 14,57 | 2.117.700 | 14,64 | 14,53 | 14,60 | 00:00:00 | | 2014-06-18 | 15,00 | 2.775.800 | 15,05 | 14,58 | 14,60 | 00:00:00 | | 2014-06-19 | 14,76 | 3.970.600 | 15,10 | 14,74 | 15,01 | 00:00:00 | | 2014-06-20 | 14,94 | 5.788.700 | 14,96 | 14,59 | 14,70 | 00:00:00 | | 2014-06-23 | 14,69 | 3.297.700 | 14,98 | 14,63 | 14,96 | 00:00:00 | | 2014-06-24 | 14,55 | 3.192.400 | 14,72 | 14,50 | 14,65 | 00:00:00 | | 2014-06-25 | 14,60 | 2.150.100 | 14,67 | 14,50 | 14,52 | 00:00:00 | | 2014-06-26 | 14,47 | 1.936.600 | 14,67 | 14,35 | 14,66 | 00:00:00 | | 2014-06-27 | 14,51 | 6.126.000 | 14,56 | 14,36 | 14,44 | 00:00:00 | | 2014-06-30 | 14,61 | 2.266.700 | 14,66 | 14,47 | 14,53 | 00:00:00 | | 2014-07-01 | 14,53 | 2.775.500 | 14,70 | 14,50 | 14,65 | 00:00:00 | | 2014-07-02 | 14,61 | 1.783.000 | 14,66 | 14,55 | 14,55 | 00:00:00 | | 2014-07-03 | 14,72 | 2.651.600 | 14,73 | 14,62 | 14,67 | 00:00:00 | | 2014-07-07 | 14,69 | 3.182.500 | 14,76 | 14,65 | 14,72 | 00:00:00 | | 2014-07-08 | 14,58 | 2.711.300 | 14,71 | 14,55 | 14,68 | 00:00:00 | | 2014-07-09 | 14,63 | 2.244.800 | 14,68 | 14,56 | 14,64 | 00:00:00 | | 2014-07-10 | 14,43 | 3.465.000 | 14,60 | 14,40 | 14,48 | 00:00:00 | | 2014-07-11 | 14,30 | 2.320.400 | 14,48 | 14,24 | 14,45 | 00:00:00 | | 2014-07-14 | 14,46 | 1.877.900 | 14,49 | 14,38 | 14,41 | 00:00:00 | | 2014-07-15 | 14,44 | 2.982.700 | 14,49 | 14,40 | 14,41 | 00:00:00 | | 2014-07-16 | 14,23 | 4.806.500 | 14,44 | 14,16 | 14,42 | 00:00:00 | | 2014-07-17 | 14,20 | 4.238.200 | 14,47 | 14,16 | 14,20 | 00:00:00 | | 2014-07-18 | 14,13 | 2.400.000 | 14,22 | 14,06 | 14,22 | 00:00:00 | | 2014-07-21 | 13,93 | 2.307.600 | 14,10 | 13,88 | 14,10 | 00:00:00 | | 2014-07-22 | 13,84 | 2.617.700 | 13,98 | 13,83 | 13,97 | 00:00:00 | | 2014-07-23 | 13,46 | 7.346.300 | 13,81 | 13,32 | 13,81 | 00:00:00 | | 2014-07-24 | 13,17 | 10.018.800 | 13,42 | 12,99 | 13,42 | 00:00:00 | | 2014-07-25 | 13,18 | 3.453.500 | 13,27 | 13,12 | 13,12 | 00:00:00 | | 2014-07-28 | 13,02 | 5.772.700 | 13,20 | 13,01 | 13,15 | 00:00:00 | | 2014-07-29 | 12,94 | 5.926.600 | 13,06 | 12,80 | 13,02 | 00:00:00 | | 2014-07-30 | 12,99 | 8.098.100 | 13,12 | 12,81 | 13,02 | 00:00:00 | | 2014-07-31 | 13,20 | 13.271.300 | 14,07 | 12,95 | 13,28 | 00:00:00 | | 2014-08-01 | 13,23 | 8.099.800 | 13,41 | 13,08 | 13,14 | 00:00:00 | | 2014-08-04 | 13,24 | 3.928.400 | 13,32 | 13,12 | 13,25 | 00:00:00 | | 2014-08-05 | 13,33 | 3.267.200 | 13,36 | 13,21 | 13,23 | 00:00:00 | | 2014-08-06 | 13,59 | 5.025.000 | 13,62 | 13,28 | 13,29 | 00:00:00 | | 2014-08-07 | 13,54 | 5.187.700 | 13,73 | 13,45 | 13,62 | 00:00:00 | | 2014-08-08 | 13,70 | 3.015.200 | 13,72 | 13,46 | 13,55 | 00:00:00 | | 2014-08-11 | 13,82 | 4.422.700 | 13,88 | 13,66 | 13,75 | 00:00:00 | | 2014-08-12 | 13,79 | 4.544.500 | 13,88 | 13,70 | 13,78 | 00:00:00 | | 2014-08-13 | 13,69 | 2.949.400 | 13,84 | 13,57 | 13,79 | 00:00:00 | | 2014-08-14 | 13,71 | 2.736.100 | 13,79 | 13,55 | 13,67 | 00:00:00 | | 2014-08-15 | 13,78 | 4.225.400 | 13,82 | 13,59 | 13,77 | 00:00:00 | | 2014-08-18 | 13,93 | 2.565.000 | 13,94 | 13,78 | 13,80 | 00:00:00 | | 2014-08-19 | 13,97 | 2.238.200 | 14,00 | 13,89 | 13,91 | 00:00:00 | | 2014-08-20 | 13,90 | 2.585.100 | 13,98 | 13,83 | 13,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
