|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 6,00 | 8.164.800 | 6,01 | 5,78 | 5,82 | 00:00:00 | | 2015-08-05 | 6,02 | 8.554.000 | 6,11 | 5,94 | 6,03 | 00:00:00 | | 2015-08-06 | 6,00 | 4.391.000 | 6,06 | 5,94 | 6,04 | 00:00:00 | | 2015-08-07 | 6,13 | 6.404.300 | 6,15 | 5,98 | 6,00 | 00:00:00 | | 2015-08-10 | 6,64 | 15.582.500 | 6,69 | 6,07 | 6,10 | 00:00:00 | | 2015-08-11 | 6,11 | 8.552.800 | 6,54 | 6,10 | 6,47 | 00:00:00 | | 2015-08-12 | 5,88 | 5.889.400 | 6,05 | 5,82 | 6,00 | 00:00:00 | | 2015-08-13 | 5,68 | 4.378.300 | 5,94 | 5,65 | 5,89 | 00:00:00 | | 2015-08-14 | 5,60 | 8.187.100 | 5,75 | 5,55 | 5,68 | 00:00:00 | | 2015-08-17 | 5,70 | 4.267.400 | 5,74 | 5,49 | 5,54 | 00:00:00 | | 2015-08-18 | 5,57 | 2.748.800 | 5,71 | 5,56 | 5,71 | 00:00:00 | | 2015-08-19 | 5,31 | 6.725.600 | 5,54 | 5,28 | 5,53 | 00:00:00 | | 2015-08-20 | 5,02 | 9.379.500 | 5,34 | 4,99 | 5,30 | 00:00:00 | | 2015-08-21 | 4,85 | 13.905.300 | 5,02 | 4,71 | 4,96 | 00:00:00 | | 2015-08-24 | 4,38 | 11.714.000 | 4,67 | 4,37 | 4,57 | 00:00:00 | | 2015-08-25 | 4,54 | 11.020.800 | 4,84 | 4,50 | 4,53 | 00:00:00 | | 2015-08-26 | 4,66 | 6.374.500 | 4,69 | 4,49 | 4,65 | 00:00:00 | | 2015-08-27 | 4,79 | 6.460.100 | 4,87 | 4,68 | 4,72 | 00:00:00 | | 2015-08-28 | 5,16 | 9.487.400 | 5,18 | 4,74 | 4,78 | 00:00:00 | | 2015-08-31 | 5,19 | 8.215.600 | 5,20 | 5,00 | 5,14 | 00:00:00 | | 2015-09-01 | 4,75 | 8.311.200 | 5,09 | 4,74 | 5,08 | 00:00:00 | | 2015-09-02 | 4,77 | 6.266.500 | 4,90 | 4,70 | 4,87 | 00:00:00 | | 2015-09-03 | 4,71 | 6.806.900 | 4,84 | 4,68 | 4,80 | 00:00:00 | | 2015-09-04 | 4,42 | 6.658.600 | 4,68 | 4,41 | 4,65 | 00:00:00 | | 2015-09-08 | 4,59 | 7.392.100 | 4,61 | 4,42 | 4,52 | 00:00:00 | | 2015-09-09 | 4,53 | 5.185.800 | 4,71 | 4,53 | 4,63 | 00:00:00 | | 2015-09-10 | 4,10 | 40.201.000 | 5,10 | 4,07 | 4,51 | 00:00:00 | | 2015-09-11 | 3,48 | 46.633.200 | 4,11 | 3,31 | 4,10 | 00:00:00 | | 2015-09-14 | 3,51 | 18.847.000 | 3,68 | 3,36 | 3,55 | 00:00:00 | | 2015-09-15 | 3,81 | 25.733.800 | 3,82 | 3,45 | 3,48 | 00:00:00 | | 2015-09-16 | 3,90 | 14.944.600 | 4,04 | 3,74 | 3,85 | 00:00:00 | | 2015-09-17 | 4,07 | 13.532.500 | 4,09 | 3,77 | 3,95 | 00:00:00 | | 2015-09-18 | 3,93 | 17.804.200 | 4,16 | 3,89 | 4,04 | 00:00:00 | | 2015-09-21 | 3,66 | 8.119.000 | 4,01 | 3,66 | 3,99 | 00:00:00 | | 2015-09-22 | 3,57 | 8.492.500 | 3,64 | 3,48 | 3,55 | 00:00:00 | | 2015-09-23 | 3,41 | 5.675.800 | 3,67 | 3,40 | 3,60 | 00:00:00 | | 2015-09-24 | 3,48 | 8.555.500 | 3,51 | 3,21 | 3,40 | 00:00:00 | | 2015-09-25 | 3,45 | 7.484.100 | 3,54 | 3,37 | 3,51 | 00:00:00 | | 2015-09-28 | 3,22 | 6.781.800 | 3,45 | 3,22 | 3,45 | 00:00:00 | | 2015-09-29 | 3,25 | 5.889.100 | 3,30 | 3,19 | 3,20 | 00:00:00 | | 2015-09-30 | 3,25 | 8.281.800 | 3,32 | 3,18 | 3,28 | 00:00:00 | | 2015-10-01 | 3,25 | 6.796.500 | 3,35 | 3,21 | 3,26 | 00:00:00 | | 2015-10-02 | 3,51 | 7.888.000 | 3,52 | 3,21 | 3,22 | 00:00:00 | | 2015-10-05 | 3,84 | 11.985.100 | 3,98 | 3,41 | 3,50 | 00:00:00 | | 2015-10-06 | 3,64 | 12.052.300 | 3,84 | 3,52 | 3,82 | 00:00:00 | | 2015-10-07 | 3,80 | 14.488.500 | 4,04 | 3,64 | 3,72 | 00:00:00 | | 2015-10-08 | 4,33 | 10.788.700 | 4,41 | 3,81 | 3,84 | 00:00:00 | | 2015-10-09 | 4,14 | 8.331.900 | 4,38 | 4,08 | 4,37 | 00:00:00 | | 2015-10-12 | 3,83 | 8.152.100 | 4,17 | 3,71 | 4,04 | 00:00:00 | | 2015-10-13 | 3,90 | 4.712.500 | 3,99 | 3,58 | 3,73 | 00:00:00 | | 2015-10-14 | 3,90 | 5.850.400 | 3,91 | 3,76 | 3,88 | 00:00:00 | | 2015-10-15 | 4,06 | 6.418.700 | 4,08 | 3,83 | 3,88 | 00:00:00 | | 2015-10-16 | 3,72 | 8.485.900 | 4,06 | 3,67 | 4,06 | 00:00:00 | | 2015-10-19 | 3,78 | 5.087.500 | 3,88 | 3,68 | 3,75 | 00:00:00 | | 2015-10-20 | 3,79 | 4.472.200 | 3,97 | 3,77 | 3,80 | 00:00:00 | | 2015-10-21 | 3,70 | 3.515.500 | 3,86 | 3,68 | 3,85 | 00:00:00 | | 2015-10-22 | 3,69 | 8.074.100 | 3,81 | 3,65 | 3,77 | 00:00:00 | | 2015-10-23 | 3,76 | 5.211.300 | 3,85 | 3,68 | 3,73 | 00:00:00 | | 2015-10-26 | 3,57 | 7.422.400 | 3,78 | 3,51 | 3,77 | 00:00:00 | | 2015-10-27 | 3,46 | 12.282.300 | 3,58 | 3,25 | 3,56 | 00:00:00 | | 2015-10-28 | 3,86 | 8.485.500 | 3,93 | 3,48 | 3,51 | 00:00:00 | | 2015-10-29 | 3,86 | 5.344.000 | 3,94 | 3,76 | 3,81 | 00:00:00 | | 2015-10-30 | 4,03 | 7.396.800 | 4,05 | 3,82 | 3,84 | 00:00:00 | | 2015-11-02 | 4,15 | 6.816.300 | 4,18 | 3,99 | 4,03 | 00:00:00 | | 2015-11-03 | 4,31 | 11.095.600 | 4,54 | 4,15 | 4,16 | 00:00:00 | | 2015-11-04 | 3,45 | 24.326.300 | 3,97 | 3,40 | 3,94 | 00:00:00 | | 2015-11-05 | 3,14 | 24.917.000 | 3,39 | 3,03 | 3,38 | 00:00:00 | | 2015-11-06 | 3,19 | 9.836.200 | 3,23 | 3,04 | 3,10 | 00:00:00 | | 2015-11-09 | 3,05 | 12.892.500 | 3,20 | 3,00 | 3,20 | 00:00:00 | | 2015-11-10 | 3,16 | 9.888.400 | 3,19 | 2,96 | 3,05 | 00:00:00 | | 2015-11-11 | 3,09 | 7.059.600 | 3,19 | 3,01 | 3,19 | 00:00:00 | | 2015-11-12 | 2,66 | 22.065.200 | 3,13 | 2,66 | 3,12 | 00:00:00 | | 2015-11-13 | 2,50 | 26.419.600 | 2,79 | 2,41 | 2,77 | 00:00:00 | | 2015-11-16 | 2,58 | 15.453.000 | 2,72 | 2,52 | 2,55 | 00:00:00 | | 2015-11-17 | 2,57 | 9.375.500 | 2,66 | 2,51 | 2,66 | 00:00:00 | | 2015-11-18 | 2,64 | 11.094.600 | 3,02 | 2,53 | 2,98 | 00:00:00 | | 2015-11-19 | 2,66 | 6.170.900 | 2,74 | 2,60 | 2,62 | 00:00:00 | | 2015-11-20 | 2,72 | 3.840.400 | 2,76 | 2,67 | 2,70 | 00:00:00 | | 2015-11-23 | 2,85 | 7.111.000 | 2,88 | 2,62 | 2,70 | 00:00:00 | | 2015-11-24 | 3,34 | 23.103.500 | 3,65 | 3,09 | 3,09 | 00:00:00 | | 2015-11-25 | 3,33 | 6.953.000 | 3,46 | 3,25 | 3,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
