|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 44,97 | 1.603.600 | 45,80 | 44,80 | 45,50 | 00:00:00 | | 2001-08-06 | 44,74 | 674.400 | 45,13 | 44,32 | 45,00 | 00:00:00 | | 2001-08-07 | 44,85 | 623.800 | 45,42 | 44,62 | 44,80 | 00:00:00 | | 2001-08-08 | 44,53 | 844.400 | 45,00 | 44,44 | 45,00 | 00:00:00 | | 2001-08-09 | 44,79 | 675.400 | 45,10 | 44,40 | 44,53 | 00:00:00 | | 2001-08-10 | 44,97 | 1.459.800 | 45,58 | 44,28 | 44,28 | 00:00:00 | | 2001-08-13 | 45,06 | 1.263.200 | 45,45 | 44,86 | 45,15 | 00:00:00 | | 2001-08-14 | 45,11 | 1.072.200 | 45,22 | 44,59 | 44,98 | 00:00:00 | | 2001-08-15 | 45,07 | 1.458.400 | 45,69 | 45,00 | 45,20 | 00:00:00 | | 2001-08-16 | 45,38 | 1.484.400 | 45,91 | 45,19 | 45,25 | 00:00:00 | | 2001-08-17 | 45,06 | 1.423.000 | 45,60 | 44,91 | 45,40 | 00:00:00 | | 2001-08-20 | 45,31 | 832.600 | 45,50 | 44,85 | 44,90 | 00:00:00 | | 2001-08-21 | 44,93 | 2.041.000 | 45,60 | 44,76 | 45,40 | 00:00:00 | | 2001-08-22 | 45,09 | 1.662.400 | 45,40 | 44,45 | 45,10 | 00:00:00 | | 2001-08-23 | 45,80 | 2.552.800 | 46,09 | 45,35 | 45,50 | 00:00:00 | | 2001-08-24 | 45,89 | 1.792.800 | 46,02 | 45,39 | 45,90 | 00:00:00 | | 2001-08-27 | 46,25 | 1.544.800 | 46,74 | 45,84 | 45,89 | 00:00:00 | | 2001-08-28 | 46,20 | 1.878.800 | 46,60 | 45,78 | 46,25 | 00:00:00 | | 2001-08-29 | 46,14 | 1.883.600 | 46,55 | 46,10 | 46,30 | 00:00:00 | | 2001-08-30 | 46,44 | 2.902.600 | 47,12 | 46,21 | 46,39 | 00:00:00 | | 2001-08-31 | 46,13 | 1.841.200 | 47,00 | 46,05 | 46,44 | 00:00:00 | | 2001-09-04 | 46,51 | 3.561.000 | 47,25 | 46,25 | 46,40 | 00:00:00 | | 2001-09-05 | 49,30 | 6.814.000 | 49,34 | 46,82 | 46,95 | 00:00:00 | | 2001-09-06 | 49,59 | 5.231.200 | 49,85 | 48,80 | 49,00 | 00:00:00 | | 2001-09-07 | 49,41 | 5.454.200 | 50,12 | 48,90 | 49,15 | 00:00:00 | | 2001-09-10 | 49,00 | 2.761.800 | 49,48 | 48,60 | 49,30 | 00:00:00 | | 2001-09-17 | 47,73 | 3.068.600 | 48,75 | 47,43 | 47,70 | 00:00:00 | | 2001-09-18 | 47,05 | 3.006.400 | 48,50 | 46,85 | 48,50 | 00:00:00 | | 2001-09-19 | 45,50 | 5.648.400 | 47,30 | 45,00 | 47,20 | 00:00:00 | | 2001-09-20 | 45,00 | 4.373.000 | 45,55 | 44,64 | 44,90 | 00:00:00 | | 2001-09-21 | 44,04 | 4.641.200 | 45,00 | 43,60 | 44,50 | 00:00:00 | | 2001-09-24 | 44,65 | 3.239.000 | 45,00 | 44,21 | 44,30 | 00:00:00 | | 2001-09-25 | 45,63 | 4.894.800 | 45,90 | 43,85 | 43,85 | 00:00:00 | | 2001-09-26 | 46,75 | 2.863.000 | 47,00 | 45,89 | 46,00 | 00:00:00 | | 2001-09-27 | 46,31 | 2.512.600 | 46,80 | 46,02 | 46,75 | 00:00:00 | | 2001-09-28 | 46,25 | 2.908.200 | 46,98 | 45,86 | 46,05 | 00:00:00 | | 2001-10-01 | 46,28 | 1.199.600 | 46,49 | 45,74 | 46,49 | 00:00:00 | | 2001-10-02 | 46,20 | 2.068.800 | 46,52 | 45,87 | 46,10 | 00:00:00 | | 2001-10-03 | 46,79 | 2.071.800 | 47,05 | 45,91 | 45,95 | 00:00:00 | | 2001-10-04 | 46,21 | 1.400.200 | 46,85 | 45,94 | 46,85 | 00:00:00 | | 2001-10-05 | 47,31 | 1.701.400 | 47,40 | 46,25 | 46,25 | 00:00:00 | | 2001-10-08 | 47,27 | 1.233.800 | 47,87 | 46,93 | 47,31 | 00:00:00 | | 2001-10-09 | 46,00 | 2.408.600 | 47,35 | 46,00 | 47,35 | 00:00:00 | | 2001-10-10 | 47,10 | 2.112.800 | 47,31 | 45,67 | 45,75 | 00:00:00 | | 2001-10-11 | 45,19 | 4.291.200 | 47,72 | 44,70 | 46,95 | 00:00:00 | | 2001-10-12 | 44,00 | 4.731.800 | 45,00 | 43,98 | 44,70 | 00:00:00 | | 2001-10-15 | 43,62 | 2.283.200 | 44,09 | 43,47 | 44,00 | 00:00:00 | | 2001-10-16 | 44,12 | 4.374.400 | 44,70 | 43,07 | 43,62 | 00:00:00 | | 2001-10-17 | 45,79 | 4.043.200 | 46,35 | 44,00 | 44,75 | 00:00:00 | | 2001-10-18 | 46,00 | 2.242.400 | 46,36 | 45,41 | 46,00 | 00:00:00 | | 2001-10-19 | 47,33 | 2.674.600 | 47,43 | 46,25 | 46,25 | 00:00:00 | | 2001-10-22 | 47,00 | 2.193.000 | 47,50 | 46,69 | 46,80 | 00:00:00 | | 2001-10-23 | 46,97 | 2.158.800 | 47,50 | 46,55 | 47,09 | 00:00:00 | | 2001-10-24 | 46,39 | 1.215.200 | 47,17 | 46,20 | 47,00 | 00:00:00 | | 2001-10-25 | 47,38 | 1.405.200 | 47,56 | 46,10 | 46,39 | 00:00:00 | | 2001-10-26 | 48,02 | 3.830.000 | 48,33 | 46,88 | 47,13 | 00:00:00 | | 2001-10-29 | 46,75 | 3.729.400 | 47,71 | 46,50 | 47,45 | 00:00:00 | | 2001-10-30 | 46,39 | 1.500.600 | 46,94 | 45,75 | 46,65 | 00:00:00 | | 2001-10-31 | 46,83 | 1.393.600 | 47,05 | 46,03 | 46,20 | 00:00:00 | | 2001-11-01 | 48,06 | 2.149.800 | 48,06 | 47,00 | 47,20 | 00:00:00 | | 2001-11-02 | 47,58 | 1.338.200 | 47,95 | 47,10 | 47,95 | 00:00:00 | | 2001-11-05 | 47,24 | 2.922.200 | 47,84 | 47,06 | 47,57 | 00:00:00 | | 2001-11-06 | 47,65 | 1.976.600 | 47,86 | 46,92 | 47,24 | 00:00:00 | | 2001-11-07 | 47,88 | 949.600 | 48,22 | 47,53 | 47,65 | 00:00:00 | | 2001-11-08 | 47,04 | 1.860.000 | 47,88 | 46,87 | 47,87 | 00:00:00 | | 2001-11-09 | 47,39 | 745.400 | 47,65 | 47,02 | 47,04 | 00:00:00 | | 2001-11-12 | 46,95 | 1.088.000 | 47,39 | 46,80 | 47,39 | 00:00:00 | | 2001-11-13 | 47,55 | 1.178.000 | 47,72 | 46,77 | 47,00 | 00:00:00 | | 2001-11-14 | 47,30 | 1.675.000 | 47,80 | 46,84 | 47,80 | 00:00:00 | | 2001-11-15 | 47,72 | 1.257.200 | 47,98 | 47,48 | 47,50 | 00:00:00 | | 2001-11-16 | 48,05 | 3.123.200 | 48,31 | 47,60 | 47,72 | 00:00:00 | | 2001-11-19 | 48,00 | 2.484.400 | 48,48 | 47,60 | 48,15 | 00:00:00 | | 2001-11-20 | 48,24 | 1.709.200 | 48,28 | 47,86 | 48,05 | 00:00:00 | | 2001-11-21 | 48,08 | 1.427.600 | 48,27 | 47,86 | 48,00 | 00:00:00 | | 2001-11-23 | 48,47 | 365.600 | 48,47 | 47,85 | 48,15 | 00:00:00 | | 2001-11-26 | 48,76 | 2.382.800 | 48,95 | 48,25 | 48,49 | 00:00:00 | | 2001-11-27 | 47,83 | 2.455.400 | 48,42 | 47,82 | 48,30 | 00:00:00 | | 2001-11-28 | 47,79 | 1.653.200 | 48,19 | 47,50 | 47,50 | 00:00:00 | | 2001-11-29 | 48,02 | 1.263.800 | 48,02 | 47,35 | 47,80 | 00:00:00 | | 2001-11-30 | 47,74 | 2.731.000 | 48,00 | 47,40 | 47,95 | 00:00:00 | | 2001-12-03 | 47,95 | 1.579.600 | 47,95 | 47,14 | 47,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
