(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-01 | 00:00:00 | 5,30 | 5,38 | 5,23 | 5,30 | 6.359 | | 2002-03-04 | 00:00:00 | 5,35 | 5,50 | 5,27 | 5,27 | 15.514 | | 2002-03-05 | 00:00:00 | 5,22 | 5,91 | 5,21 | 5,85 | 42.285 | | 2002-03-06 | 00:00:00 | 5,87 | 6,14 | 5,82 | 6,00 | 28.473 | | 2002-03-07 | 00:00:00 | 6,00 | 6,09 | 5,95 | 6,05 | 27.480 | | 2002-03-08 | 00:00:00 | 6,05 | 6,40 | 6,04 | 6,26 | 23.525 | | 2002-03-11 | 00:00:00 | 6,30 | 6,35 | 5,67 | 5,95 | 39.967 | | 2002-03-12 | 00:00:00 | 5,90 | 6,25 | 5,90 | 6,25 | 69.565 | | 2002-03-13 | 00:00:00 | 6,20 | 6,62 | 6,06 | 6,58 | 22.918 | | 2002-03-14 | 00:00:00 | 6,50 | 6,59 | 6,32 | 6,44 | 12.406 | | 2002-03-15 | 00:00:00 | 6,48 | 6,63 | 6,33 | 6,55 | 28.643 | | 2002-03-18 | 00:00:00 | 6,55 | 6,60 | 6,46 | 6,52 | 12.456 | | 2002-03-19 | 00:00:00 | 6,50 | 6,75 | 6,50 | 6,75 | 11.990 | | 2002-03-20 | 00:00:00 | 6,70 | 6,71 | 6,51 | 6,60 | 11.734 | | 2002-03-21 | 00:00:00 | 6,65 | 6,75 | 6,33 | 6,40 | 18.790 | | 2002-03-22 | 00:00:00 | 6,40 | 6,83 | 6,35 | 6,80 | 18.097 | | 2002-03-25 | 00:00:00 | 6,75 | 7,11 | 6,59 | 6,99 | 49.289 | | 2002-03-26 | 00:00:00 | 6,99 | 7,01 | 6,76 | 6,96 | 21.667 | | 2002-03-27 | 00:00:00 | 6,91 | 7,50 | 6,91 | 7,40 | 17.823 | | 2002-03-28 | 00:00:00 | 7,40 | 7,50 | 7,30 | 7,38 | 16.078 | | 2002-04-01 | 00:00:00 | 7,38 | 7,60 | 7,19 | 7,60 | 11.925 | | 2002-04-02 | 00:00:00 | 7,50 | 7,59 | 7,28 | 7,43 | 14.184 | | 2002-04-03 | 00:00:00 | 7,39 | 7,40 | 6,96 | 7,28 | 14.545 | | 2002-04-04 | 00:00:00 | 7,10 | 7,29 | 7,00 | 7,00 | 16.094 | | 2002-04-05 | 00:00:00 | 6,99 | 6,99 | 6,61 | 6,69 | 14.115 | | 2002-04-08 | 00:00:00 | 6,60 | 6,64 | 6,02 | 6,02 | 19.631 | | 2002-04-09 | 00:00:00 | 6,05 | 6,24 | 5,80 | 5,99 | 14.738 | | 2002-04-10 | 00:00:00 | 5,82 | 6,08 | 5,69 | 5,78 | 12.094 | | 2002-04-11 | 00:00:00 | 5,74 | 6,00 | 5,48 | 6,00 | 15.078 | | 2002-04-12 | 00:00:00 | 6,00 | 6,20 | 5,90 | 5,90 | 11.548 | | 2002-04-15 | 00:00:00 | 5,90 | 6,10 | 5,81 | 6,10 | 9.146 | | 2002-04-16 | 00:00:00 | 6,13 | 6,61 | 6,13 | 6,35 | 13.758 | | 2002-04-17 | 00:00:00 | 6,40 | 6,58 | 6,25 | 6,42 | 9.175 | | 2002-04-18 | 00:00:00 | 6,42 | 6,58 | 6,20 | 6,31 | 7.225 | | 2002-04-19 | 00:00:00 | 6,39 | 6,50 | 5,85 | 5,86 | 8.428 | | 2002-04-22 | 00:00:00 | 5,85 | 5,85 | 5,57 | 5,60 | 10.424 | | 2002-04-23 | 00:00:00 | 6,25 | 6,61 | 6,15 | 6,42 | 24.363 | | 2002-04-24 | 00:00:00 | 6,39 | 6,40 | 6,21 | 6,24 | 10.453 | | 2002-04-25 | 00:00:00 | 6,24 | 6,42 | 6,14 | 6,25 | 7.221 | | 2002-04-26 | 00:00:00 | 6,24 | 6,35 | 6,05 | 6,32 | 9.554 | | 2002-04-29 | 00:00:00 | 6,25 | 6,40 | 6,00 | 6,04 | 6.187 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
