|
 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 | | 2016-07-18 | 4,09 | 2.952.200 | 4,11 | 4,03 | 4,10 | 00:00:00 | | 2016-07-19 | 3,94 | 5.450.500 | 4,06 | 3,91 | 4,02 | 00:00:00 | | 2016-07-20 | 3,97 | 3.618.000 | 4,01 | 3,85 | 3,94 | 00:00:00 | | 2016-07-21 | 3,80 | 4.124.200 | 3,98 | 3,77 | 3,92 | 00:00:00 | | 2016-07-22 | 3,81 | 2.876.100 | 3,83 | 3,72 | 3,78 | 00:00:00 | | 2016-07-25 | 3,82 | 3.465.000 | 3,91 | 3,75 | 3,81 | 00:00:00 | | 2016-07-26 | 3,89 | 3.362.600 | 3,91 | 3,80 | 3,82 | 00:00:00 | | 2016-07-27 | 3,90 | 2.680.000 | 3,95 | 3,85 | 3,91 | 00:00:00 | | 2016-07-28 | 3,88 | 1.678.600 | 3,91 | 3,80 | 3,89 | 00:00:00 | | 2016-07-29 | 4,07 | 5.101.600 | 4,10 | 3,81 | 3,85 | 00:00:00 | | 2016-08-01 | 4,16 | 6.537.700 | 4,21 | 3,96 | 4,04 | 00:00:00 | | 2016-08-02 | 4,76 | 21.419.000 | 5,04 | 4,44 | 4,50 | 00:00:00 | | 2016-08-03 | 5,08 | 15.195.000 | 5,24 | 4,64 | 4,73 | 00:00:00 | | 2016-08-04 | 5,06 | 7.257.800 | 5,20 | 5,02 | 5,11 | 00:00:00 | | 2016-08-05 | 5,10 | 9.625.300 | 5,25 | 5,06 | 5,12 | 00:00:00 | | 2016-08-08 | 5,15 | 4.803.700 | 5,18 | 5,07 | 5,10 | 00:00:00 | | 2016-08-09 | 5,16 | 8.247.500 | 5,29 | 5,14 | 5,17 | 00:00:00 | | 2016-08-10 | 5,17 | 4.268.100 | 5,20 | 5,04 | 5,17 | 00:00:00 | | 2016-08-11 | 5,22 | 6.541.800 | 5,35 | 5,17 | 5,22 | 00:00:00 | | 2016-08-12 | 5,43 | 9.576.100 | 5,49 | 5,21 | 5,25 | 00:00:00 | | 2016-08-15 | 5,54 | 6.909.100 | 5,71 | 5,43 | 5,50 | 00:00:00 | | 2016-08-16 | 5,54 | 4.180.600 | 5,57 | 5,39 | 5,50 | 00:00:00 | | 2016-08-17 | 5,37 | 4.097.400 | 5,54 | 5,31 | 5,53 | 00:00:00 | | 2016-08-18 | 5,54 | 4.514.800 | 5,54 | 5,38 | 5,40 | 00:00:00 | | 2016-08-19 | 5,60 | 4.147.400 | 5,67 | 5,46 | 5,46 | 00:00:00 | | 2016-08-22 | 5,57 | 4.892.400 | 5,64 | 5,42 | 5,55 | 00:00:00 | | 2016-08-23 | 5,61 | 3.898.800 | 5,69 | 5,56 | 5,64 | 00:00:00 | | 2016-08-24 | 5,60 | 4.107.000 | 5,65 | 5,49 | 5,57 | 00:00:00 | | 2016-08-25 | 5,70 | 5.434.900 | 5,71 | 5,58 | 5,59 | 00:00:00 | | 2016-08-26 | 5,73 | 4.874.900 | 5,84 | 5,63 | 5,68 | 00:00:00 | | 2016-08-29 | 5,76 | 4.444.400 | 5,84 | 5,72 | 5,78 | 00:00:00 | | 2016-08-30 | 5,72 | 3.015.800 | 5,79 | 5,66 | 5,75 | 00:00:00 | | 2016-08-31 | 5,70 | 4.083.300 | 5,77 | 5,64 | 5,73 | 00:00:00 | | 2016-09-01 | 5,56 | 4.407.600 | 5,74 | 5,50 | 5,73 | 00:00:00 | | 2016-09-02 | 5,83 | 7.205.900 | 5,85 | 5,56 | 5,59 | 00:00:00 | | 2016-09-06 | 5,92 | 5.886.600 | 5,92 | 5,80 | 5,81 | 00:00:00 | | 2016-09-07 | 5,91 | 6.527.300 | 5,97 | 5,85 | 5,90 | 00:00:00 | | 2016-09-08 | 5,85 | 3.746.600 | 5,93 | 5,77 | 5,92 | 00:00:00 | | 2016-09-09 | 5,44 | 5.856.900 | 5,83 | 5,43 | 5,69 | 00:00:00 | | 2016-09-12 | 5,66 | 2.963.300 | 5,66 | 5,35 | 5,40 | 00:00:00 | | 2016-09-13 | 5,28 | 7.628.000 | 5,56 | 5,19 | 5,50 | 00:00:00 | | 2016-09-14 | 5,23 | 4.418.800 | 5,29 | 5,20 | 5,27 | 00:00:00 | | 2016-09-15 | 5,27 | 3.672.100 | 5,30 | 5,21 | 5,25 | 00:00:00 | | 2016-09-16 | 5,27 | 5.254.200 | 5,30 | 5,17 | 5,29 | 00:00:00 | | 2016-09-19 | 5,54 | 5.031.100 | 5,56 | 5,24 | 5,30 | 00:00:00 | | 2016-09-20 | 5,45 | 5.845.500 | 5,59 | 5,42 | 5,56 | 00:00:00 | | 2016-09-21 | 5,64 | 3.673.700 | 5,65 | 5,45 | 5,50 | 00:00:00 | | 2016-09-22 | 5,74 | 3.640.700 | 5,79 | 5,65 | 5,69 | 00:00:00 | | 2016-09-23 | 5,84 | 3.417.000 | 5,88 | 5,63 | 5,64 | 00:00:00 | | 2016-09-26 | 5,61 | 2.644.300 | 5,80 | 5,58 | 5,78 | 00:00:00 | | 2016-09-27 | 5,74 | 2.721.600 | 5,75 | 5,59 | 5,62 | 00:00:00 | | 2016-09-28 | 5,64 | 3.336.700 | 5,83 | 5,49 | 5,78 | 00:00:00 | | 2016-09-29 | 5,52 | 3.505.800 | 5,70 | 5,44 | 5,67 | 00:00:00 | | 2016-09-30 | 5,66 | 4.561.700 | 5,74 | 5,56 | 5,56 | 00:00:00 | | 2016-10-03 | 5,64 | 4.487.800 | 5,74 | 5,56 | 5,71 | 00:00:00 | | 2016-10-04 | 5,56 | 2.914.500 | 5,70 | 5,47 | 5,59 | 00:00:00 | | 2016-10-05 | 5,94 | 5.667.800 | 5,96 | 5,55 | 5,57 | 00:00:00 | | 2016-10-06 | 6,12 | 9.594.600 | 6,18 | 5,90 | 5,92 | 00:00:00 | | 2016-10-07 | 6,12 | 5.280.000 | 6,23 | 5,94 | 6,17 | 00:00:00 | | 2016-10-10 | 6,16 | 4.327.700 | 6,30 | 6,04 | 6,17 | 00:00:00 | | 2016-10-11 | 6,00 | 3.842.100 | 6,12 | 5,90 | 6,08 | 00:00:00 | | 2016-10-12 | 6,00 | 3.170.600 | 6,05 | 5,94 | 6,00 | 00:00:00 | | 2016-10-13 | 6,00 | 2.498.600 | 6,06 | 5,87 | 5,93 | 00:00:00 | | 2016-10-14 | 6,28 | 5.555.300 | 6,33 | 6,03 | 6,04 | 00:00:00 | | 2016-10-17 | 6,19 | 3.360.300 | 6,34 | 6,15 | 6,34 | 00:00:00 | | 2016-10-18 | 6,62 | 17.033.800 | 6,84 | 6,19 | 6,32 | 00:00:00 | | 2016-10-19 | 6,63 | 4.422.800 | 6,66 | 6,55 | 6,65 | 00:00:00 | | 2016-10-20 | 6,59 | 3.600.900 | 6,71 | 6,55 | 6,56 | 00:00:00 | | 2016-10-21 | 6,76 | 9.264.800 | 6,83 | 6,50 | 6,55 | 00:00:00 | | 2016-10-24 | 6,83 | 3.054.100 | 6,95 | 6,75 | 6,90 | 00:00:00 | | 2016-10-25 | 6,89 | 4.406.700 | 6,96 | 6,73 | 6,83 | 00:00:00 | | 2016-10-26 | 6,85 | 4.950.700 | 6,87 | 6,67 | 6,79 | 00:00:00 | | 2016-10-27 | 6,73 | 5.355.800 | 6,92 | 6,61 | 6,89 | 00:00:00 | | 2016-10-28 | 6,63 | 3.714.000 | 6,80 | 6,55 | 6,76 | 00:00:00 | | 2016-10-31 | 6,55 | 6.087.100 | 6,76 | 6,50 | 6,75 | 00:00:00 | | 2016-11-01 | 6,39 | 6.311.600 | 6,63 | 6,29 | 6,59 | 00:00:00 | | 2016-11-02 | 6,41 | 5.910.500 | 6,50 | 6,29 | 6,29 | 00:00:00 | | 2016-11-03 | 6,24 | 7.229.600 | 6,79 | 6,01 | 6,45 | 00:00:00 | | 2016-11-04 | 5,94 | 6.601.000 | 6,23 | 5,91 | 6,19 | 00:00:00 | | 2016-11-07 | 6,12 | 4.240.600 | 6,24 | 6,02 | 6,07 | 00:00:00 | | 2016-11-08 | 6,10 | 4.513.500 | 6,20 | 6,04 | 6,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
