|
 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 | | 2015-11-25 | 3,33 | 6.953.000 | 3,46 | 3,25 | 3,42 | 00:00:00 | | 2015-11-27 | 3,45 | 3.105.800 | 3,51 | 3,34 | 3,37 | 00:00:00 | | 2015-11-30 | 3,45 | 9.504.300 | 3,58 | 3,33 | 3,45 | 00:00:00 | | 2015-12-01 | 3,49 | 5.482.900 | 3,63 | 3,36 | 3,41 | 00:00:00 | | 2015-12-02 | 3,73 | 24.845.100 | 4,10 | 3,42 | 3,45 | 00:00:00 | | 2015-12-03 | 3,99 | 26.073.500 | 4,17 | 3,48 | 3,76 | 00:00:00 | | 2015-12-04 | 4,22 | 27.044.900 | 4,52 | 4,08 | 4,45 | 00:00:00 | | 2015-12-07 | 4,50 | 15.972.800 | 4,51 | 4,14 | 4,14 | 00:00:00 | | 2015-12-08 | 4,13 | 13.199.100 | 4,50 | 4,00 | 4,45 | 00:00:00 | | 2015-12-09 | 4,23 | 7.346.700 | 4,29 | 4,04 | 4,09 | 00:00:00 | | 2015-12-10 | 4,28 | 8.341.100 | 4,41 | 4,20 | 4,22 | 00:00:00 | | 2015-12-11 | 4,00 | 9.602.500 | 4,24 | 3,91 | 4,24 | 00:00:00 | | 2015-12-14 | 3,89 | 7.954.500 | 4,10 | 3,76 | 4,00 | 00:00:00 | | 2015-12-15 | 3,94 | 7.173.100 | 4,03 | 3,85 | 3,91 | 00:00:00 | | 2015-12-16 | 4,09 | 7.117.700 | 4,12 | 3,87 | 4,00 | 00:00:00 | | 2015-12-17 | 4,03 | 18.871.000 | 4,78 | 4,02 | 4,70 | 00:00:00 | | 2015-12-18 | 3,87 | 21.210.800 | 4,10 | 3,79 | 4,08 | 00:00:00 | | 2015-12-21 | 4,00 | 10.057.000 | 4,06 | 3,69 | 3,86 | 00:00:00 | | 2015-12-22 | 4,02 | 8.752.200 | 4,07 | 3,86 | 3,95 | 00:00:00 | | 2015-12-23 | 4,26 | 8.740.600 | 4,31 | 4,01 | 4,01 | 00:00:00 | | 2015-12-24 | 4,15 | 2.487.800 | 4,30 | 4,11 | 4,22 | 00:00:00 | | 2015-12-28 | 4,11 | 4.331.500 | 4,24 | 4,05 | 4,12 | 00:00:00 | | 2015-12-29 | 4,25 | 5.835.800 | 4,28 | 3,98 | 4,16 | 00:00:00 | | 2015-12-30 | 4,08 | 4.393.900 | 4,22 | 3,97 | 4,15 | 00:00:00 | | 2015-12-31 | 4,05 | 6.280.300 | 4,18 | 3,99 | 4,03 | 00:00:00 | | 2016-01-04 | 4,06 | 10.417.800 | 4,13 | 3,93 | 4,05 | 00:00:00 | | 2016-01-05 | 3,66 | 11.530.400 | 4,10 | 3,65 | 4,06 | 00:00:00 | | 2016-01-06 | 3,43 | 10.838.600 | 3,66 | 3,42 | 3,59 | 00:00:00 | | 2016-01-07 | 3,00 | 22.675.500 | 3,32 | 2,76 | 3,21 | 00:00:00 | | 2016-01-08 | 2,79 | 9.021.400 | 3,23 | 2,78 | 3,10 | 00:00:00 | | 2016-01-11 | 2,64 | 6.186.700 | 2,81 | 2,60 | 2,79 | 00:00:00 | | 2016-01-12 | 2,51 | 14.514.700 | 2,79 | 2,35 | 2,76 | 00:00:00 | | 2016-01-13 | 2,51 | 6.217.600 | 2,62 | 2,47 | 2,54 | 00:00:00 | | 2016-01-14 | 2,68 | 8.142.900 | 2,71 | 2,46 | 2,53 | 00:00:00 | | 2016-01-15 | 2,50 | 7.802.200 | 2,58 | 2,44 | 2,58 | 00:00:00 | | 2016-01-19 | 2,38 | 13.200.300 | 2,59 | 2,34 | 2,59 | 00:00:00 | | 2016-01-20 | 2,43 | 16.493.600 | 2,54 | 2,21 | 2,30 | 00:00:00 | | 2016-01-21 | 2,62 | 19.125.600 | 2,79 | 2,32 | 2,50 | 00:00:00 | | 2016-01-22 | 2,59 | 15.055.800 | 2,83 | 2,49 | 2,73 | 00:00:00 | | 2016-01-25 | 2,61 | 8.295.600 | 2,70 | 2,52 | 2,59 | 00:00:00 | | 2016-01-26 | 2,78 | 11.460.900 | 2,90 | 2,62 | 2,62 | 00:00:00 | | 2016-01-27 | 2,83 | 8.970.300 | 3,03 | 2,69 | 2,71 | 00:00:00 | | 2016-01-28 | 2,93 | 7.929.600 | 3,06 | 2,86 | 2,86 | 00:00:00 | | 2016-01-29 | 3,39 | 15.866.900 | 3,40 | 2,94 | 2,95 | 00:00:00 | | 2016-02-01 | 3,20 | 10.719.500 | 3,42 | 3,14 | 3,34 | 00:00:00 | | 2016-02-02 | 3,01 | 6.409.900 | 3,16 | 2,96 | 3,16 | 00:00:00 | | 2016-02-03 | 3,04 | 9.688.900 | 3,08 | 2,82 | 3,03 | 00:00:00 | | 2016-02-04 | 3,33 | 5.895.500 | 3,36 | 3,00 | 3,00 | 00:00:00 | | 2016-02-05 | 3,23 | 5.174.400 | 3,43 | 3,19 | 3,35 | 00:00:00 | | 2016-02-08 | 3,31 | 8.442.500 | 3,32 | 3,03 | 3,10 | 00:00:00 | | 2016-02-09 | 3,43 | 7.902.200 | 3,50 | 3,10 | 3,20 | 00:00:00 | | 2016-02-10 | 3,25 | 8.641.400 | 3,50 | 3,24 | 3,40 | 00:00:00 | | 2016-02-11 | 2,63 | 12.531.800 | 3,06 | 2,61 | 2,92 | 00:00:00 | | 2016-02-12 | 3,17 | 10.541.200 | 3,26 | 2,75 | 2,76 | 00:00:00 | | 2016-02-16 | 3,37 | 7.125.400 | 3,48 | 3,07 | 3,25 | 00:00:00 | | 2016-02-17 | 3,92 | 12.241.800 | 3,94 | 3,36 | 3,38 | 00:00:00 | | 2016-02-18 | 3,86 | 13.656.100 | 3,90 | 3,53 | 3,88 | 00:00:00 | | 2016-02-19 | 3,52 | 7.749.700 | 3,72 | 3,47 | 3,67 | 00:00:00 | | 2016-02-22 | 3,73 | 5.603.700 | 3,75 | 3,50 | 3,50 | 00:00:00 | | 2016-02-23 | 3,73 | 5.023.800 | 3,88 | 3,65 | 3,65 | 00:00:00 | | 2016-02-24 | 3,76 | 4.982.500 | 3,80 | 3,50 | 3,64 | 00:00:00 | | 2016-02-25 | 3,74 | 4.859.700 | 3,89 | 3,63 | 3,74 | 00:00:00 | | 2016-02-26 | 3,73 | 6.653.000 | 3,85 | 3,60 | 3,75 | 00:00:00 | | 2016-02-29 | 3,81 | 6.281.400 | 3,88 | 3,69 | 3,74 | 00:00:00 | | 2016-03-01 | 3,73 | 5.543.100 | 3,82 | 3,65 | 3,80 | 00:00:00 | | 2016-03-02 | 3,75 | 7.603.900 | 3,79 | 3,59 | 3,70 | 00:00:00 | | 2016-03-03 | 4,05 | 11.940.600 | 4,09 | 3,73 | 3,73 | 00:00:00 | | 2016-03-04 | 4,16 | 11.732.600 | 4,44 | 3,99 | 4,07 | 00:00:00 | | 2016-03-07 | 4,23 | 5.818.500 | 4,32 | 4,07 | 4,08 | 00:00:00 | | 2016-03-08 | 3,96 | 5.543.000 | 4,16 | 3,88 | 4,12 | 00:00:00 | | 2016-03-09 | 3,96 | 5.117.800 | 4,13 | 3,92 | 4,03 | 00:00:00 | | 2016-03-10 | 4,22 | 6.662.800 | 4,25 | 3,91 | 4,01 | 00:00:00 | | 2016-03-11 | 4,20 | 7.072.800 | 4,50 | 4,13 | 4,28 | 00:00:00 | | 2016-03-14 | 4,38 | 5.167.400 | 4,45 | 4,18 | 4,25 | 00:00:00 | | 2016-03-15 | 4,02 | 4.726.000 | 4,39 | 3,94 | 4,32 | 00:00:00 | | 2016-03-16 | 4,12 | 5.453.100 | 4,15 | 3,77 | 3,97 | 00:00:00 | | 2016-03-17 | 4,40 | 7.556.900 | 4,46 | 4,01 | 4,05 | 00:00:00 | | 2016-03-18 | 4,79 | 16.822.400 | 4,85 | 4,38 | 4,38 | 00:00:00 | | 2016-03-21 | 4,73 | 14.049.900 | 4,97 | 4,58 | 4,80 | 00:00:00 | | 2016-03-22 | 4,53 | 7.292.700 | 4,72 | 4,50 | 4,65 | 00:00:00 | | 2016-03-23 | 4,38 | 7.814.400 | 4,72 | 4,32 | 4,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
