|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 47,95 | 1.579.600 | 47,95 | 47,14 | 47,40 | 00:00:00 | | 2001-12-04 | 47,94 | 1.866.600 | 48,25 | 47,57 | 47,95 | 00:00:00 | | 2001-12-05 | 48,70 | 2.325.600 | 49,07 | 47,85 | 47,98 | 00:00:00 | | 2001-12-06 | 48,82 | 2.889.200 | 49,10 | 48,00 | 48,20 | 00:00:00 | | 2001-12-07 | 48,43 | 2.812.000 | 49,30 | 48,25 | 48,45 | 00:00:00 | | 2001-12-10 | 49,05 | 1.968.600 | 49,60 | 47,95 | 48,43 | 00:00:00 | | 2001-12-11 | 48,91 | 2.316.600 | 49,17 | 47,90 | 49,10 | 00:00:00 | | 2001-12-12 | 49,00 | 2.327.400 | 49,64 | 49,00 | 49,27 | 00:00:00 | | 2001-12-13 | 49,14 | 1.327.400 | 49,88 | 48,85 | 49,10 | 00:00:00 | | 2001-12-14 | 48,08 | 1.775.200 | 48,98 | 47,85 | 48,85 | 00:00:00 | | 2001-12-17 | 48,55 | 1.376.000 | 49,29 | 48,00 | 48,00 | 00:00:00 | | 2001-12-18 | 49,45 | 1.114.400 | 49,49 | 48,40 | 48,51 | 00:00:00 | | 2001-12-19 | 48,90 | 1.255.200 | 49,57 | 48,79 | 49,20 | 00:00:00 | | 2001-12-20 | 48,00 | 2.632.600 | 48,95 | 48,00 | 48,31 | 00:00:00 | | 2001-12-21 | 46,79 | 4.765.600 | 47,74 | 46,51 | 47,55 | 00:00:00 | | 2001-12-24 | 46,96 | 1.320.200 | 47,28 | 46,75 | 46,97 | 00:00:00 | | 2001-12-26 | 46,98 | 2.879.000 | 47,50 | 46,91 | 47,00 | 00:00:00 | | 2001-12-27 | 46,85 | 2.970.000 | 47,44 | 46,60 | 47,25 | 00:00:00 | | 2001-12-28 | 46,68 | 1.203.800 | 47,11 | 46,48 | 47,10 | 00:00:00 | | 2001-12-31 | 46,50 | 1.849.000 | 46,83 | 46,27 | 46,70 | 00:00:00 | | 2002-01-02 | 45,52 | 3.829.800 | 46,37 | 45,35 | 46,30 | 00:00:00 | | 2002-01-03 | 45,80 | 2.950.800 | 46,44 | 45,52 | 45,77 | 00:00:00 | | 2002-01-04 | 45,61 | 3.035.800 | 45,70 | 45,25 | 45,55 | 00:00:00 | | 2002-01-07 | 44,78 | 1.910.000 | 45,40 | 44,48 | 45,40 | 00:00:00 | | 2002-01-08 | 44,85 | 2.687.400 | 45,12 | 44,30 | 44,60 | 00:00:00 | | 2002-01-09 | 45,08 | 2.570.200 | 45,50 | 44,50 | 44,50 | 00:00:00 | | 2002-01-10 | 44,69 | 2.530.400 | 45,50 | 44,65 | 45,50 | 00:00:00 | | 2002-01-11 | 44,45 | 1.947.600 | 45,21 | 44,45 | 44,75 | 00:00:00 | | 2002-01-14 | 44,11 | 2.178.200 | 44,70 | 44,00 | 44,48 | 00:00:00 | | 2002-01-15 | 45,70 | 3.413.200 | 45,80 | 44,10 | 44,15 | 00:00:00 | | 2002-01-16 | 46,47 | 4.694.400 | 47,00 | 45,80 | 45,90 | 00:00:00 | | 2002-01-17 | 46,75 | 1.105.400 | 47,06 | 46,50 | 46,70 | 00:00:00 | | 2002-01-18 | 46,89 | 1.420.800 | 47,29 | 46,38 | 46,50 | 00:00:00 | | 2002-01-22 | 46,99 | 1.307.000 | 47,10 | 46,42 | 47,00 | 00:00:00 | | 2002-01-23 | 46,94 | 1.812.800 | 47,09 | 46,59 | 47,00 | 00:00:00 | | 2002-01-24 | 47,10 | 1.189.200 | 47,21 | 46,84 | 46,94 | 00:00:00 | | 2002-01-25 | 47,59 | 2.073.400 | 47,82 | 47,13 | 47,35 | 00:00:00 | | 2002-01-28 | 47,88 | 1.869.400 | 48,21 | 47,36 | 47,55 | 00:00:00 | | 2002-01-29 | 47,76 | 3.256.600 | 48,28 | 47,35 | 47,84 | 00:00:00 | | 2002-01-30 | 48,90 | 3.642.600 | 48,93 | 47,70 | 47,70 | 00:00:00 | | 2002-01-31 | 49,20 | 2.635.800 | 49,20 | 48,44 | 48,80 | 00:00:00 | | 2002-02-01 | 24,87 | 21.036 | 25,08 | 24,48 | 24,60 | 00:00:00 | | 2002-02-04 | 48,74 | 1.757.600 | 49,60 | 48,57 | 49,60 | 00:00:00 | | 2002-02-05 | 48,70 | 2.202.200 | 49,27 | 48,08 | 48,70 | 00:00:00 | | 2002-02-06 | 48,52 | 3.129.400 | 48,90 | 47,89 | 48,70 | 00:00:00 | | 2002-02-07 | 48,00 | 1.980.000 | 48,80 | 48,00 | 48,60 | 00:00:00 | | 2002-02-08 | 47,76 | 1.830.200 | 48,06 | 47,35 | 48,00 | 00:00:00 | | 2002-02-11 | 47,50 | 2.076.600 | 48,20 | 47,25 | 47,80 | 00:00:00 | | 2002-02-12 | 48,13 | 1.720.400 | 48,47 | 47,40 | 47,50 | 00:00:00 | | 2002-02-13 | 48,49 | 1.412.200 | 48,85 | 48,12 | 48,30 | 00:00:00 | | 2002-02-14 | 48,43 | 1.016.800 | 49,15 | 48,35 | 48,60 | 00:00:00 | | 2002-02-15 | 48,95 | 1.607.600 | 49,41 | 48,44 | 48,60 | 00:00:00 | | 2002-02-19 | 48,86 | 1.898.400 | 49,16 | 48,76 | 48,95 | 00:00:00 | | 2002-02-20 | 49,18 | 1.603.600 | 49,47 | 48,84 | 49,06 | 00:00:00 | | 2002-02-21 | 48,15 | 1.879.200 | 49,30 | 48,15 | 49,10 | 00:00:00 | | 2002-02-22 | 49,37 | 3.709.600 | 49,45 | 48,20 | 48,35 | 00:00:00 | | 2002-02-25 | 50,01 | 2.152.400 | 50,36 | 49,00 | 49,40 | 00:00:00 | | 2002-02-26 | 50,23 | 2.616.600 | 50,61 | 49,30 | 49,95 | 00:00:00 | | 2002-02-27 | 50,55 | 2.584.200 | 50,89 | 49,85 | 50,45 | 00:00:00 | | 2002-02-28 | 51,35 | 3.630.000 | 52,09 | 51,03 | 51,05 | 00:00:00 | | 2002-03-01 | 52,51 | 2.529.800 | 52,95 | 51,96 | 52,15 | 00:00:00 | | 2002-03-04 | 52,37 | 2.433.800 | 52,51 | 51,86 | 52,51 | 00:00:00 | | 2002-03-05 | 50,40 | 3.441.800 | 52,00 | 50,29 | 51,99 | 00:00:00 | | 2002-03-06 | 50,86 | 1.610.400 | 51,15 | 50,15 | 50,15 | 00:00:00 | | 2002-03-07 | 50,92 | 1.609.800 | 50,99 | 50,35 | 50,90 | 00:00:00 | | 2002-03-08 | 50,80 | 2.392.000 | 51,02 | 50,00 | 50,70 | 00:00:00 | | 2002-03-11 | 51,89 | 2.890.800 | 52,00 | 50,27 | 50,75 | 00:00:00 | | 2002-03-12 | 52,70 | 2.133.600 | 52,73 | 51,58 | 51,64 | 00:00:00 | | 2002-03-13 | 52,99 | 2.797.400 | 53,20 | 52,18 | 52,70 | 00:00:00 | | 2002-03-14 | 53,52 | 2.577.600 | 53,52 | 52,69 | 52,90 | 00:00:00 | | 2002-03-15 | 54,07 | 2.822.000 | 54,25 | 53,51 | 53,51 | 00:00:00 | | 2002-03-18 | 54,06 | 1.818.800 | 54,41 | 53,73 | 53,90 | 00:00:00 | | 2002-03-19 | 55,31 | 4.215.000 | 55,70 | 54,52 | 54,73 | 00:00:00 | | 2002-03-20 | 54,45 | 2.789.200 | 55,19 | 54,45 | 55,00 | 00:00:00 | | 2002-03-21 | 54,75 | 2.596.600 | 55,18 | 54,00 | 54,45 | 00:00:00 | | 2002-03-22 | 55,35 | 2.485.400 | 55,66 | 54,64 | 54,70 | 00:00:00 | | 2002-03-25 | 54,48 | 1.476.000 | 55,40 | 54,48 | 55,20 | 00:00:00 | | 2002-03-26 | 54,99 | 1.991.600 | 55,19 | 54,15 | 54,32 | 00:00:00 | | 2002-03-27 | 54,35 | 1.916.000 | 54,99 | 54,24 | 54,99 | 00:00:00 | | 2002-03-28 | 54,32 | 2.009.400 | 54,35 | 53,83 | 54,35 | 00:00:00 | | 2002-04-01 | 54,80 | 1.968.800 | 54,82 | 53,70 | 54,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
