(Login BolsaPT & Canal Forex) |
|
 Aviva plc Unspons - [Ticker: AV] |     | | Última Trade | 11,690 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-12-22 - 21:02:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 11,900 | PER | 0,00% | | Máximo | 11,900 | Pagamento Dividendo | | | Mínimo | 11,670 | Data Ex-Dividendo | | | Fecho Anterior | 11,690 | Yield | | | Volume | 991.252 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AV de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-09-18 | 00:00:00 | 20,50 | 20,81 | 20,50 | 20,50 | 2.280 | | 2000-09-19 | 00:00:00 | 20,00 | 20,00 | 19,63 | 19,69 | 840 | | 2000-09-20 | 00:00:00 | 19,69 | 19,69 | 19,44 | 19,44 | 320 | | 2000-09-21 | 00:00:00 | 19,44 | 19,44 | 18,94 | 18,94 | 654 | | 2000-09-22 | 00:00:00 | 18,94 | 18,94 | 18,81 | 18,88 | 139 | | 2000-09-25 | 00:00:00 | 18,88 | 18,88 | 18,81 | 18,81 | 827 | | 2000-09-26 | 00:00:00 | 19,50 | 20,00 | 19,19 | 20,00 | 1.746 | | 2000-09-27 | 00:00:00 | 20,81 | 22,88 | 20,81 | 21,63 | 1.414 | | 2000-09-28 | 00:00:00 | 21,63 | 26,00 | 21,63 | 23,38 | 3.765 | | 2000-10-02 | 00:00:00 | 22,88 | 22,94 | 19,25 | 20,19 | 24.381 | | 2000-10-03 | 00:00:00 | 18,75 | 19,31 | 15,56 | 16,19 | 61.627 | | 2000-10-04 | 00:00:00 | 14,38 | 15,38 | 14,31 | 14,38 | 59.083 | | 2000-10-05 | 00:00:00 | 14,50 | 15,94 | 14,50 | 15,19 | 80.036 | | 2000-10-06 | 00:00:00 | 14,75 | 15,19 | 13,94 | 14,25 | 50.359 | | 2000-10-09 | 00:00:00 | 14,00 | 14,50 | 13,81 | 14,50 | 30.967 | | 2000-10-10 | 00:00:00 | 14,25 | 14,56 | 13,88 | 14,00 | 34.116 | | 2000-10-11 | 00:00:00 | 13,00 | 14,00 | 12,81 | 13,06 | 57.618 | | 2000-10-12 | 00:00:00 | 12,88 | 12,94 | 11,63 | 12,50 | 43.532 | | 2000-10-13 | 00:00:00 | 12,38 | 14,50 | 12,13 | 14,50 | 37.968 | | 2000-10-16 | 00:00:00 | 14,44 | 15,38 | 13,88 | 15,06 | 33.637 | | 2000-10-17 | 00:00:00 | 14,81 | 15,38 | 14,75 | 14,88 | 33.822 | | 2000-10-18 | 00:00:00 | 13,88 | 14,69 | 13,50 | 14,56 | 34.279 | | 2000-10-19 | 00:00:00 | 14,38 | 16,75 | 14,31 | 15,69 | 34.099 | | 2000-10-20 | 00:00:00 | 15,69 | 15,75 | 15,13 | 15,25 | 19.612 | | 2000-10-23 | 00:00:00 | 14,50 | 15,06 | 14,44 | 14,69 | 23.600 | | 2000-10-24 | 00:00:00 | 14,00 | 14,25 | 13,44 | 14,13 | 25.353 | | 2000-10-25 | 00:00:00 | 13,00 | 13,69 | 13,00 | 13,19 | 23.847 | | 2000-10-26 | 00:00:00 | 12,63 | 13,25 | 11,75 | 12,00 | 55.270 | | 2000-10-27 | 00:00:00 | 11,94 | 12,25 | 10,88 | 11,44 | 31.708 | | 2000-10-30 | 00:00:00 | 11,31 | 11,69 | 10,50 | 11,50 | 38.561 | | 2000-10-31 | 00:00:00 | 11,25 | 13,75 | 11,25 | 13,44 | 66.367 | | 2000-11-01 | 00:00:00 | 12,75 | 13,19 | 12,69 | 13,06 | 25.014 | | 2000-11-02 | 00:00:00 | 12,69 | 13,00 | 12,63 | 12,69 | 17.717 | | 2000-11-03 | 00:00:00 | 12,44 | 13,00 | 12,13 | 12,75 | 19.684 | | 2000-11-06 | 00:00:00 | 12,75 | 12,94 | 12,31 | 12,44 | 12.615 | | 2000-11-07 | 00:00:00 | 12,38 | 12,56 | 12,06 | 12,56 | 14.907 | | 2000-11-08 | 00:00:00 | 12,63 | 12,94 | 12,56 | 12,81 | 16.626 | | 2000-11-09 | 00:00:00 | 12,50 | 12,63 | 12,06 | 12,44 | 14.962 | | 2000-11-10 | 00:00:00 | 12,00 | 12,31 | 11,88 | 12,06 | 12.148 | | 2000-11-13 | 00:00:00 | 11,13 | 12,06 | 11,06 | 11,94 | 18.723 | | 2000-11-14 | 00:00:00 | 12,06 | 13,50 | 12,06 | 13,25 | 19.142 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
