|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 54,80 | 1.968.800 | 54,82 | 53,70 | 54,33 | 00:00:00 | | 2002-04-02 | 55,17 | 1.315.600 | 55,40 | 54,44 | 54,80 | 00:00:00 | | 2002-04-03 | 54,51 | 1.916.800 | 54,86 | 53,86 | 54,70 | 00:00:00 | | 2002-04-04 | 55,85 | 2.717.800 | 55,88 | 54,44 | 54,50 | 00:00:00 | | 2002-04-05 | 55,67 | 1.840.400 | 56,12 | 55,01 | 55,85 | 00:00:00 | | 2002-04-08 | 55,85 | 1.770.800 | 56,10 | 55,20 | 55,20 | 00:00:00 | | 2002-04-09 | 55,98 | 834.000 | 56,00 | 55,38 | 55,80 | 00:00:00 | | 2002-04-10 | 56,96 | 1.881.400 | 57,09 | 55,93 | 55,95 | 00:00:00 | | 2002-04-11 | 56,61 | 2.050.200 | 56,98 | 56,29 | 56,98 | 00:00:00 | | 2002-04-12 | 56,70 | 1.768.000 | 56,92 | 56,12 | 56,70 | 00:00:00 | | 2002-04-15 | 55,67 | 2.307.000 | 56,57 | 55,67 | 56,50 | 00:00:00 | | 2002-04-16 | 55,75 | 2.858.600 | 56,05 | 55,10 | 55,70 | 00:00:00 | | 2002-04-17 | 55,76 | 921.600 | 55,95 | 55,39 | 55,91 | 00:00:00 | | 2002-04-18 | 54,45 | 5.004.600 | 55,95 | 53,99 | 55,76 | 00:00:00 | | 2002-04-19 | 54,77 | 2.966.000 | 54,90 | 54,05 | 54,30 | 00:00:00 | | 2002-04-22 | 55,51 | 1.714.000 | 56,17 | 54,90 | 54,90 | 00:00:00 | | 2002-04-23 | 56,20 | 2.376.800 | 56,54 | 55,53 | 55,60 | 00:00:00 | | 2002-04-24 | 55,26 | 2.023.800 | 56,56 | 55,15 | 56,30 | 00:00:00 | | 2002-04-25 | 55,60 | 2.195.200 | 56,04 | 55,01 | 55,01 | 00:00:00 | | 2002-04-26 | 55,52 | 1.286.600 | 56,13 | 55,35 | 55,40 | 00:00:00 | | 2002-04-29 | 55,47 | 1.787.800 | 55,92 | 55,20 | 55,35 | 00:00:00 | | 2002-04-30 | 55,85 | 2.812.800 | 56,12 | 55,24 | 55,48 | 00:00:00 | | 2002-05-01 | 56,06 | 2.160.200 | 56,15 | 55,77 | 55,85 | 00:00:00 | | 2002-05-02 | 56,57 | 2.010.600 | 56,70 | 55,60 | 55,60 | 00:00:00 | | 2002-05-03 | 56,36 | 1.656.800 | 56,99 | 56,12 | 56,73 | 00:00:00 | | 2002-05-06 | 56,36 | 1.428.400 | 56,70 | 56,28 | 56,36 | 00:00:00 | | 2002-05-07 | 56,52 | 2.564.800 | 56,96 | 56,00 | 56,11 | 00:00:00 | | 2002-05-08 | 55,84 | 3.799.600 | 56,75 | 55,54 | 56,75 | 00:00:00 | | 2002-05-09 | 55,80 | 3.434.400 | 56,53 | 55,67 | 56,00 | 00:00:00 | | 2002-05-10 | 56,64 | 2.510.800 | 57,10 | 55,67 | 55,75 | 00:00:00 | | 2002-05-13 | 56,66 | 1.632.400 | 56,89 | 56,37 | 56,89 | 00:00:00 | | 2002-05-14 | 56,41 | 1.705.800 | 56,66 | 56,03 | 56,65 | 00:00:00 | | 2002-05-15 | 55,99 | 1.763.800 | 56,30 | 55,76 | 56,10 | 00:00:00 | | 2002-05-16 | 55,64 | 2.645.000 | 55,95 | 55,37 | 55,95 | 00:00:00 | | 2002-05-17 | 55,88 | 1.885.600 | 55,88 | 55,26 | 55,70 | 00:00:00 | | 2002-05-20 | 55,20 | 1.629.200 | 55,70 | 55,15 | 55,70 | 00:00:00 | | 2002-05-21 | 54,55 | 1.590.000 | 55,21 | 54,46 | 55,15 | 00:00:00 | | 2002-05-22 | 54,24 | 2.432.400 | 54,48 | 54,07 | 54,35 | 00:00:00 | | 2002-05-23 | 54,04 | 3.087.800 | 54,19 | 53,75 | 54,05 | 00:00:00 | | 2002-05-24 | 53,98 | 3.058.600 | 54,53 | 53,60 | 54,04 | 00:00:00 | | 2002-05-28 | 52,75 | 2.807.400 | 53,99 | 52,68 | 53,98 | 00:00:00 | | 2002-05-29 | 52,60 | 3.050.400 | 52,99 | 52,26 | 52,80 | 00:00:00 | | 2002-05-30 | 52,91 | 1.653.800 | 53,05 | 52,60 | 52,60 | 00:00:00 | | 2002-05-31 | 52,95 | 2.808.200 | 53,33 | 52,84 | 52,90 | 00:00:00 | | 2002-06-03 | 52,37 | 1.908.600 | 53,68 | 52,36 | 52,90 | 00:00:00 | | 2002-06-04 | 51,95 | 2.180.600 | 52,50 | 51,77 | 52,50 | 00:00:00 | | 2002-06-05 | 54,64 | 5.917.800 | 55,31 | 52,36 | 52,46 | 00:00:00 | | 2002-06-06 | 54,36 | 3.816.600 | 55,46 | 54,30 | 55,15 | 00:00:00 | | 2002-06-07 | 54,39 | 2.419.000 | 54,62 | 53,77 | 54,35 | 00:00:00 | | 2002-06-10 | 55,28 | 3.608.000 | 55,60 | 54,08 | 54,61 | 00:00:00 | | 2002-06-11 | 54,50 | 2.614.000 | 55,40 | 54,45 | 55,28 | 00:00:00 | | 2002-06-12 | 55,15 | 5.616.800 | 55,81 | 54,75 | 54,75 | 00:00:00 | | 2002-06-13 | 54,51 | 2.697.000 | 55,34 | 54,43 | 55,26 | 00:00:00 | | 2002-06-14 | 54,18 | 5.590.000 | 54,18 | 53,16 | 54,15 | 00:00:00 | | 2002-06-17 | 54,55 | 2.689.800 | 54,55 | 53,95 | 54,00 | 00:00:00 | | 2002-06-18 | 53,20 | 3.085.400 | 54,58 | 52,96 | 54,55 | 00:00:00 | | 2002-06-19 | 53,08 | 2.627.600 | 53,49 | 52,71 | 53,20 | 00:00:00 | | 2002-06-20 | 52,30 | 3.814.000 | 53,16 | 52,20 | 53,14 | 00:00:00 | | 2002-06-21 | 51,62 | 3.923.200 | 52,25 | 51,32 | 52,01 | 00:00:00 | | 2002-06-24 | 50,38 | 4.822.200 | 51,70 | 49,84 | 51,48 | 00:00:00 | | 2002-06-25 | 48,09 | 6.249.800 | 50,40 | 47,90 | 50,38 | 00:00:00 | | 2002-06-26 | 51,26 | 9.932.400 | 51,40 | 47,05 | 47,05 | 00:00:00 | | 2002-06-27 | 51,89 | 3.751.400 | 52,00 | 50,33 | 51,60 | 00:00:00 | | 2002-06-28 | 52,24 | 3.258.600 | 52,38 | 51,20 | 52,05 | 00:00:00 | | 2002-07-01 | 52,09 | 3.535.200 | 52,87 | 51,83 | 52,00 | 00:00:00 | | 2002-07-02 | 50,49 | 2.646.400 | 51,91 | 50,35 | 51,90 | 00:00:00 | | 2002-07-03 | 50,26 | 2.589.400 | 51,29 | 49,33 | 50,70 | 00:00:00 | | 2002-07-05 | 51,65 | 1.093.800 | 51,65 | 49,33 | 50,05 | 00:00:00 | | 2002-07-08 | 51,06 | 1.663.400 | 51,83 | 50,76 | 51,40 | 00:00:00 | | 2002-07-09 | 50,17 | 1.501.600 | 51,67 | 50,01 | 51,25 | 00:00:00 | | 2002-07-10 | 49,54 | 2.099.800 | 50,37 | 49,42 | 50,35 | 00:00:00 | | 2002-07-11 | 49,15 | 3.772.200 | 49,50 | 48,80 | 49,30 | 00:00:00 | | 2002-07-12 | 47,90 | 4.051.400 | 49,23 | 47,06 | 49,23 | 00:00:00 | | 2002-07-15 | 47,65 | 3.534.600 | 47,66 | 45,80 | 47,65 | 00:00:00 | | 2002-07-16 | 46,45 | 3.277.400 | 47,48 | 46,26 | 47,40 | 00:00:00 | | 2002-07-17 | 45,55 | 2.718.400 | 47,10 | 45,46 | 47,00 | 00:00:00 | | 2002-07-18 | 44,92 | 2.851.000 | 46,59 | 44,83 | 45,70 | 00:00:00 | | 2002-07-19 | 43,72 | 3.144.600 | 45,22 | 43,49 | 44,80 | 00:00:00 | | 2002-07-22 | 44,93 | 4.103.800 | 46,03 | 44,12 | 44,12 | 00:00:00 | | 2002-07-23 | 44,79 | 3.558.600 | 46,20 | 44,63 | 45,18 | 00:00:00 | | 2002-07-24 | 46,51 | 3.112.400 | 46,95 | 44,25 | 44,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
