|
 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 | | 2016-03-23 | 4,38 | 7.814.400 | 4,72 | 4,32 | 4,55 | 00:00:00 | | 2016-03-24 | 4,28 | 6.099.600 | 4,34 | 4,00 | 4,32 | 00:00:00 | | 2016-03-28 | 4,64 | 8.683.100 | 4,67 | 4,43 | 4,43 | 00:00:00 | | 2016-03-29 | 4,63 | 6.524.400 | 4,71 | 4,43 | 4,59 | 00:00:00 | | 2016-03-30 | 4,70 | 7.544.300 | 4,80 | 4,62 | 4,62 | 00:00:00 | | 2016-03-31 | 4,81 | 8.909.200 | 4,84 | 4,59 | 4,70 | 00:00:00 | | 2016-04-01 | 4,76 | 7.651.800 | 4,93 | 4,57 | 4,75 | 00:00:00 | | 2016-04-04 | 4,85 | 6.128.800 | 4,95 | 4,70 | 4,75 | 00:00:00 | | 2016-04-05 | 4,81 | 4.141.000 | 4,94 | 4,79 | 4,79 | 00:00:00 | | 2016-04-06 | 4,85 | 7.329.500 | 4,92 | 4,70 | 4,81 | 00:00:00 | | 2016-04-07 | 4,59 | 9.134.600 | 4,97 | 4,45 | 4,79 | 00:00:00 | | 2016-04-08 | 4,52 | 11.705.200 | 4,71 | 4,37 | 4,64 | 00:00:00 | | 2016-04-11 | 4,85 | 11.300.200 | 5,00 | 4,55 | 4,59 | 00:00:00 | | 2016-04-12 | 5,01 | 13.611.500 | 5,11 | 4,63 | 4,65 | 00:00:00 | | 2016-04-13 | 5,00 | 6.789.300 | 5,25 | 4,98 | 5,09 | 00:00:00 | | 2016-04-14 | 4,99 | 5.813.000 | 5,19 | 4,93 | 5,02 | 00:00:00 | | 2016-04-15 | 5,01 | 4.446.900 | 5,06 | 4,91 | 4,95 | 00:00:00 | | 2016-04-18 | 4,99 | 4.275.400 | 5,07 | 4,94 | 5,00 | 00:00:00 | | 2016-04-19 | 4,96 | 4.034.800 | 5,06 | 4,88 | 5,03 | 00:00:00 | | 2016-04-20 | 4,99 | 2.923.100 | 5,05 | 4,96 | 4,98 | 00:00:00 | | 2016-04-21 | 4,81 | 4.863.900 | 5,01 | 4,79 | 4,98 | 00:00:00 | | 2016-04-22 | 4,88 | 3.881.700 | 4,96 | 4,78 | 4,78 | 00:00:00 | | 2016-04-25 | 4,82 | 4.345.800 | 4,97 | 4,72 | 4,88 | 00:00:00 | | 2016-04-26 | 4,76 | 4.495.500 | 4,90 | 4,75 | 4,83 | 00:00:00 | | 2016-04-27 | 4,81 | 5.410.600 | 4,93 | 4,73 | 4,75 | 00:00:00 | | 2016-04-28 | 4,65 | 5.480.300 | 4,85 | 4,62 | 4,80 | 00:00:00 | | 2016-04-29 | 4,71 | 4.146.500 | 4,80 | 4,59 | 4,64 | 00:00:00 | | 2016-05-02 | 4,73 | 4.427.600 | 4,80 | 4,64 | 4,73 | 00:00:00 | | 2016-05-03 | 4,32 | 4.675.400 | 4,70 | 4,30 | 4,64 | 00:00:00 | | 2016-05-04 | 4,30 | 3.365.000 | 4,38 | 4,22 | 4,24 | 00:00:00 | | 2016-05-05 | 4,19 | 8.711.000 | 4,61 | 3,95 | 4,15 | 00:00:00 | | 2016-05-06 | 4,17 | 5.541.800 | 4,24 | 4,09 | 4,18 | 00:00:00 | | 2016-05-09 | 4,09 | 6.397.200 | 4,15 | 3,95 | 4,12 | 00:00:00 | | 2016-05-10 | 4,32 | 6.206.600 | 4,35 | 4,05 | 4,09 | 00:00:00 | | 2016-05-11 | 4,23 | 6.360.500 | 4,39 | 4,08 | 4,32 | 00:00:00 | | 2016-05-12 | 4,21 | 4.238.700 | 4,33 | 4,09 | 4,27 | 00:00:00 | | 2016-05-13 | 4,01 | 2.934.400 | 4,27 | 4,00 | 4,20 | 00:00:00 | | 2016-05-16 | 4,03 | 3.020.700 | 4,12 | 4,00 | 4,01 | 00:00:00 | | 2016-05-17 | 4,03 | 3.416.000 | 4,21 | 3,98 | 4,01 | 00:00:00 | | 2016-05-18 | 3,89 | 3.411.300 | 4,10 | 3,89 | 4,00 | 00:00:00 | | 2016-05-19 | 3,78 | 5.426.400 | 3,90 | 3,72 | 3,83 | 00:00:00 | | 2016-05-20 | 3,81 | 3.916.500 | 3,88 | 3,77 | 3,81 | 00:00:00 | | 2016-05-23 | 3,76 | 3.772.200 | 3,86 | 3,73 | 3,79 | 00:00:00 | | 2016-05-24 | 3,73 | 3.899.500 | 3,90 | 3,70 | 3,80 | 00:00:00 | | 2016-05-25 | 3,92 | 4.085.800 | 3,99 | 3,77 | 3,78 | 00:00:00 | | 2016-05-26 | 3,84 | 2.346.100 | 3,97 | 3,80 | 3,97 | 00:00:00 | | 2016-05-27 | 3,86 | 1.727.300 | 3,93 | 3,84 | 3,86 | 00:00:00 | | 2016-05-31 | 3,90 | 3.913.700 | 4,00 | 3,82 | 3,89 | 00:00:00 | | 2016-06-01 | 3,96 | 4.099.500 | 3,98 | 3,82 | 3,88 | 00:00:00 | | 2016-06-02 | 4,01 | 2.358.300 | 4,02 | 3,91 | 3,91 | 00:00:00 | | 2016-06-03 | 4,20 | 6.022.000 | 4,29 | 4,11 | 4,15 | 00:00:00 | | 2016-06-06 | 4,35 | 4.252.600 | 4,39 | 4,27 | 4,27 | 00:00:00 | | 2016-06-07 | 4,37 | 4.464.400 | 4,43 | 4,33 | 4,38 | 00:00:00 | | 2016-06-08 | 4,33 | 3.487.700 | 4,41 | 4,29 | 4,41 | 00:00:00 | | 2016-06-09 | 4,20 | 6.183.800 | 4,31 | 4,04 | 4,29 | 00:00:00 | | 2016-06-10 | 4,15 | 2.288.800 | 4,20 | 4,11 | 4,14 | 00:00:00 | | 2016-06-13 | 4,02 | 2.501.100 | 4,16 | 3,98 | 4,12 | 00:00:00 | | 2016-06-14 | 3,95 | 2.836.500 | 4,06 | 3,88 | 3,98 | 00:00:00 | | 2016-06-15 | 3,96 | 3.140.500 | 4,11 | 3,96 | 3,99 | 00:00:00 | | 2016-06-16 | 3,94 | 3.113.500 | 4,02 | 3,82 | 3,88 | 00:00:00 | | 2016-06-17 | 4,02 | 5.457.900 | 4,06 | 3,94 | 3,95 | 00:00:00 | | 2016-06-20 | 4,12 | 6.469.300 | 4,31 | 4,09 | 4,09 | 00:00:00 | | 2016-06-21 | 4,17 | 3.487.500 | 4,20 | 4,10 | 4,12 | 00:00:00 | | 2016-06-22 | 4,16 | 3.243.600 | 4,29 | 4,14 | 4,20 | 00:00:00 | | 2016-06-23 | 4,24 | 3.567.900 | 4,32 | 4,21 | 4,24 | 00:00:00 | | 2016-06-24 | 3,85 | 42.116.000 | 4,00 | 3,75 | 4,00 | 00:00:00 | | 2016-06-27 | 3,53 | 7.380.800 | 3,77 | 3,52 | 3,75 | 00:00:00 | | 2016-06-28 | 3,63 | 5.015.500 | 3,73 | 3,57 | 3,62 | 00:00:00 | | 2016-06-29 | 3,81 | 6.506.900 | 3,85 | 3,66 | 3,74 | 00:00:00 | | 2016-06-30 | 3,78 | 6.156.400 | 3,87 | 3,73 | 3,86 | 00:00:00 | | 2016-07-01 | 3,96 | 3.706.700 | 3,99 | 3,78 | 3,83 | 00:00:00 | | 2016-07-05 | 3,75 | 3.622.700 | 3,95 | 3,65 | 3,95 | 00:00:00 | | 2016-07-06 | 3,73 | 3.595.700 | 3,79 | 3,65 | 3,70 | 00:00:00 | | 2016-07-07 | 3,74 | 3.496.400 | 3,88 | 3,74 | 3,76 | 00:00:00 | | 2016-07-08 | 3,93 | 6.496.600 | 3,99 | 3,82 | 3,83 | 00:00:00 | | 2016-07-11 | 3,98 | 6.394.800 | 4,03 | 3,86 | 3,94 | 00:00:00 | | 2016-07-12 | 4,11 | 7.177.500 | 4,17 | 3,92 | 4,00 | 00:00:00 | | 2016-07-13 | 4,04 | 7.553.400 | 4,17 | 4,01 | 4,14 | 00:00:00 | | 2016-07-14 | 4,08 | 3.766.400 | 4,15 | 3,96 | 4,04 | 00:00:00 | | 2016-07-15 | 4,08 | 3.154.800 | 4,13 | 4,03 | 4,11 | 00:00:00 | | 2016-07-18 | 4,09 | 2.952.200 | 4,11 | 4,03 | 4,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
