|
 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 | | 2014-12-12 | 9,59 | 8.393.000 | 9,95 | 9,56 | 9,85 | 00:00:00 | | 2014-12-15 | 9,15 | 14.075.400 | 9,64 | 9,12 | 9,62 | 00:00:00 | | 2014-12-16 | 9,11 | 9.707.300 | 9,31 | 8,95 | 9,10 | 00:00:00 | | 2014-12-17 | 9,33 | 7.873.300 | 9,37 | 9,14 | 9,16 | 00:00:00 | | 2014-12-18 | 9,46 | 9.776.600 | 9,60 | 9,38 | 9,50 | 00:00:00 | | 2014-12-19 | 9,57 | 15.086.100 | 9,57 | 9,36 | 9,48 | 00:00:00 | | 2014-12-22 | 9,40 | 8.225.200 | 9,56 | 9,32 | 9,51 | 00:00:00 | | 2014-12-23 | 9,29 | 8.745.600 | 9,33 | 9,22 | 9,23 | 00:00:00 | | 2014-12-24 | 9,22 | 2.860.500 | 9,35 | 9,17 | 9,30 | 00:00:00 | | 2014-12-26 | 9,26 | 4.398.400 | 9,29 | 9,20 | 9,28 | 00:00:00 | | 2014-12-29 | 9,56 | 11.113.600 | 9,68 | 9,25 | 9,26 | 00:00:00 | | 2014-12-30 | 9,49 | 6.706.900 | 9,66 | 9,47 | 9,54 | 00:00:00 | | 2014-12-31 | 9,39 | 6.390.200 | 9,55 | 9,38 | 9,49 | 00:00:00 | | 2015-01-02 | 9,31 | 4.462.000 | 9,54 | 9,26 | 9,46 | 00:00:00 | | 2015-01-05 | 9,16 | 7.902.400 | 9,28 | 9,11 | 9,24 | 00:00:00 | | 2015-01-06 | 8,61 | 9.837.000 | 9,14 | 8,54 | 9,14 | 00:00:00 | | 2015-01-07 | 8,52 | 14.862.600 | 8,69 | 8,42 | 8,63 | 00:00:00 | | 2015-01-08 | 8,83 | 11.598.400 | 8,89 | 8,50 | 8,56 | 00:00:00 | | 2015-01-09 | 8,17 | 11.294.000 | 8,89 | 8,16 | 8,85 | 00:00:00 | | 2015-01-12 | 7,97 | 8.047.800 | 8,23 | 7,90 | 8,16 | 00:00:00 | | 2015-01-13 | 7,96 | 13.566.500 | 8,22 | 7,87 | 8,02 | 00:00:00 | | 2015-01-14 | 7,73 | 13.105.500 | 7,86 | 7,62 | 7,83 | 00:00:00 | | 2015-01-15 | 7,61 | 13.315.000 | 7,83 | 7,59 | 7,76 | 00:00:00 | | 2015-01-16 | 7,47 | 12.277.900 | 7,79 | 7,46 | 7,62 | 00:00:00 | | 2015-01-20 | 7,50 | 18.844.800 | 7,64 | 7,25 | 7,48 | 00:00:00 | | 2015-01-21 | 7,56 | 10.994.800 | 7,68 | 7,44 | 7,48 | 00:00:00 | | 2015-01-22 | 8,66 | 48.620.800 | 9,08 | 7,57 | 7,59 | 00:00:00 | | 2015-01-23 | 7,98 | 29.639.900 | 8,50 | 7,65 | 8,49 | 00:00:00 | | 2015-01-26 | 8,16 | 20.270.000 | 8,66 | 7,85 | 7,98 | 00:00:00 | | 2015-01-27 | 7,91 | 8.828.500 | 8,14 | 7,89 | 8,05 | 00:00:00 | | 2015-01-28 | 7,72 | 8.735.900 | 8,04 | 7,69 | 7,92 | 00:00:00 | | 2015-01-29 | 7,90 | 11.273.300 | 8,16 | 7,73 | 7,88 | 00:00:00 | | 2015-01-30 | 7,74 | 9.009.100 | 7,87 | 7,64 | 7,85 | 00:00:00 | | 2015-02-02 | 8,12 | 12.109.900 | 8,12 | 7,75 | 7,75 | 00:00:00 | | 2015-02-03 | 8,71 | 16.708.800 | 8,77 | 8,14 | 8,14 | 00:00:00 | | 2015-02-04 | 8,74 | 13.501.600 | 8,80 | 8,52 | 8,68 | 00:00:00 | | 2015-02-05 | 8,87 | 8.085.800 | 8,92 | 8,64 | 8,78 | 00:00:00 | | 2015-02-06 | 8,88 | 6.460.700 | 8,98 | 8,81 | 8,87 | 00:00:00 | | 2015-02-09 | 8,76 | 8.647.000 | 8,94 | 8,73 | 8,82 | 00:00:00 | | 2015-02-10 | 8,66 | 8.962.500 | 8,80 | 8,45 | 8,77 | 00:00:00 | | 2015-02-11 | 8,58 | 10.398.400 | 8,73 | 8,45 | 8,69 | 00:00:00 | | 2015-02-12 | 8,69 | 20.900.100 | 9,19 | 8,10 | 8,20 | 00:00:00 | | 2015-02-13 | 9,08 | 17.472.400 | 9,10 | 8,71 | 8,72 | 00:00:00 | | 2015-02-17 | 9,06 | 7.571.300 | 9,11 | 8,87 | 9,09 | 00:00:00 | | 2015-02-18 | 9,10 | 14.254.600 | 9,19 | 8,89 | 9,06 | 00:00:00 | | 2015-02-19 | 8,73 | 8.313.100 | 9,03 | 8,70 | 9,02 | 00:00:00 | | 2015-02-20 | 8,45 | 7.734.500 | 8,75 | 8,35 | 8,70 | 00:00:00 | | 2015-02-23 | 8,44 | 7.278.000 | 8,54 | 8,25 | 8,30 | 00:00:00 | | 2015-02-24 | 8,63 | 7.938.700 | 8,67 | 8,45 | 8,45 | 00:00:00 | | 2015-02-25 | 8,45 | 7.466.700 | 8,84 | 8,39 | 8,64 | 00:00:00 | | 2015-02-26 | 8,39 | 5.961.400 | 8,54 | 8,17 | 8,45 | 00:00:00 | | 2015-02-27 | 8,51 | 6.834.400 | 8,55 | 8,34 | 8,40 | 00:00:00 | | 2015-03-02 | 8,86 | 13.486.400 | 8,94 | 8,51 | 8,56 | 00:00:00 | | 2015-03-03 | 8,82 | 10.040.500 | 9,05 | 8,78 | 8,83 | 00:00:00 | | 2015-03-04 | 9,10 | 14.430.000 | 9,13 | 8,84 | 8,86 | 00:00:00 | | 2015-03-05 | 9,05 | 28.357.800 | 9,26 | 8,96 | 9,12 | 00:00:00 | | 2015-03-06 | 8,90 | 18.122.800 | 9,23 | 8,90 | 9,03 | 00:00:00 | | 2015-03-09 | 9,00 | 10.184.700 | 9,13 | 8,87 | 8,94 | 00:00:00 | | 2015-03-10 | 8,44 | 9.738.500 | 8,91 | 8,43 | 8,87 | 00:00:00 | | 2015-03-11 | 8,48 | 15.363.700 | 8,53 | 8,02 | 8,42 | 00:00:00 | | 2015-03-12 | 8,20 | 8.861.900 | 8,62 | 8,18 | 8,53 | 00:00:00 | | 2015-03-13 | 7,72 | 15.153.800 | 8,20 | 7,64 | 8,17 | 00:00:00 | | 2015-03-16 | 7,28 | 29.723.600 | 7,72 | 7,26 | 7,72 | 00:00:00 | | 2015-03-17 | 7,32 | 11.974.900 | 7,61 | 7,29 | 7,36 | 00:00:00 | | 2015-03-18 | 7,47 | 16.736.300 | 7,62 | 7,10 | 7,29 | 00:00:00 | | 2015-03-19 | 7,28 | 9.475.600 | 7,52 | 7,25 | 7,45 | 00:00:00 | | 2015-03-20 | 7,63 | 79.798.200 | 7,64 | 7,25 | 7,35 | 00:00:00 | | 2015-03-23 | 7,95 | 11.708.400 | 8,04 | 7,62 | 7,63 | 00:00:00 | | 2015-03-24 | 8,25 | 17.762.900 | 8,39 | 7,94 | 7,96 | 00:00:00 | | 2015-03-25 | 7,93 | 10.600.000 | 8,25 | 7,93 | 8,25 | 00:00:00 | | 2015-03-26 | 7,90 | 11.556.300 | 8,07 | 7,85 | 7,89 | 00:00:00 | | 2015-03-27 | 7,87 | 6.989.600 | 8,09 | 7,74 | 7,92 | 00:00:00 | | 2015-03-30 | 7,90 | 5.496.900 | 7,97 | 7,86 | 7,91 | 00:00:00 | | 2015-03-31 | 7,99 | 10.352.600 | 8,02 | 7,83 | 7,86 | 00:00:00 | | 2015-04-01 | 7,85 | 12.000.800 | 8,19 | 7,84 | 8,03 | 00:00:00 | | 2015-04-02 | 7,97 | 6.357.500 | 7,98 | 7,82 | 7,86 | 00:00:00 | | 2015-04-06 | 8,43 | 11.615.600 | 8,55 | 7,83 | 7,86 | 00:00:00 | | 2015-04-07 | 8,18 | 7.158.400 | 8,44 | 8,15 | 8,43 | 00:00:00 | | 2015-04-08 | 8,18 | 6.504.100 | 8,30 | 7,99 | 8,17 | 00:00:00 | | 2015-04-09 | 8,05 | 4.176.300 | 8,25 | 7,97 | 8,18 | 00:00:00 | | 2015-04-10 | 7,90 | 4.993.900 | 8,16 | 7,86 | 8,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
