(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 | | 2002-04-29 | 00:00:00 | 6,25 | 6,40 | 6,00 | 6,04 | 6.187 | | 2002-04-30 | 00:00:00 | 6,02 | 6,19 | 5,91 | 6,14 | 11.530 | | 2002-05-01 | 00:00:00 | 6,08 | 6,09 | 5,90 | 6,05 | 7.570 | | 2002-05-02 | 00:00:00 | 6,02 | 6,05 | 5,91 | 5,99 | 6.118 | | 2002-05-03 | 00:00:00 | 5,95 | 6,33 | 5,95 | 6,33 | 14.340 | | 2002-05-06 | 00:00:00 | 6,33 | 6,33 | 6,02 | 6,33 | 9.983 | | 2002-05-07 | 00:00:00 | 6,15 | 6,30 | 6,06 | 6,26 | 12.279 | | 2002-05-08 | 00:00:00 | 6,35 | 6,94 | 6,35 | 6,94 | 15.150 | | 2002-05-09 | 00:00:00 | 6,80 | 7,02 | 6,71 | 6,97 | 14.610 | | 2002-05-10 | 00:00:00 | 6,97 | 6,98 | 6,50 | 6,57 | 8.622 | | 2002-05-13 | 00:00:00 | 6,57 | 6,80 | 6,53 | 6,75 | 7.210 | | 2002-05-14 | 00:00:00 | 6,83 | 7,00 | 6,80 | 6,83 | 9.656 | | 2002-05-15 | 00:00:00 | 6,73 | 6,90 | 6,63 | 6,64 | 11.265 | | 2002-05-16 | 00:00:00 | 6,62 | 6,76 | 6,57 | 6,74 | 7.604 | | 2002-05-17 | 00:00:00 | 6,80 | 6,92 | 6,75 | 6,75 | 5.484 | | 2002-05-20 | 00:00:00 | 6,73 | 6,90 | 6,55 | 6,75 | 6.379 | | 2002-05-21 | 00:00:00 | 6,74 | 6,82 | 6,52 | 6,63 | 6.540 | | 2002-05-22 | 00:00:00 | 6,60 | 6,75 | 6,55 | 6,69 | 5.275 | | 2002-05-23 | 00:00:00 | 6,68 | 6,91 | 6,61 | 6,80 | 27.167 | | 2002-05-24 | 00:00:00 | 6,88 | 6,98 | 6,75 | 6,78 | 8.867 | | 2002-05-28 | 00:00:00 | 6,70 | 6,76 | 6,35 | 6,68 | 6.671 | | 2002-05-29 | 00:00:00 | 6,47 | 6,70 | 6,46 | 6,70 | 9.185 | | 2002-05-30 | 00:00:00 | 6,60 | 6,91 | 6,60 | 6,82 | 13.834 | | 2002-05-31 | 00:00:00 | 6,84 | 7,05 | 6,78 | 6,92 | 12.277 | | 2002-06-03 | 00:00:00 | 6,84 | 6,85 | 6,23 | 6,40 | 12.856 | | 2002-06-04 | 00:00:00 | 6,50 | 6,70 | 6,32 | 6,62 | 11.423 | | 2002-06-05 | 00:00:00 | 6,67 | 6,85 | 6,39 | 6,83 | 11.036 | | 2002-06-06 | 00:00:00 | 6,83 | 6,89 | 6,52 | 6,64 | 10.564 | | 2002-06-07 | 00:00:00 | 6,54 | 6,60 | 6,10 | 6,10 | 16.428 | | 2002-06-10 | 00:00:00 | 6,10 | 6,17 | 5,57 | 5,60 | 14.651 | | 2002-06-11 | 00:00:00 | 5,85 | 5,88 | 5,35 | 5,39 | 18.957 | | 2002-06-12 | 00:00:00 | 5,25 | 5,33 | 5,05 | 5,15 | 23.356 | | 2002-06-13 | 00:00:00 | 5,15 | 5,66 | 5,00 | 5,35 | 17.647 | | 2002-06-14 | 00:00:00 | 5,30 | 5,42 | 5,03 | 5,36 | 8.045 | | 2002-06-17 | 00:00:00 | 5,37 | 5,66 | 5,33 | 5,66 | 6.106 | | 2002-06-18 | 00:00:00 | 5,57 | 5,70 | 5,50 | 5,63 | 7.491 | | 2002-06-19 | 00:00:00 | 5,62 | 5,62 | 5,00 | 5,00 | 10.701 | | 2002-06-20 | 00:00:00 | 5,00 | 5,36 | 4,92 | 5,10 | 10.165 | | 2002-06-21 | 00:00:00 | 4,92 | 5,35 | 4,53 | 5,30 | 42.538 | | 2002-06-24 | 00:00:00 | 5,15 | 5,20 | 4,74 | 4,85 | 11.676 | | 2002-06-25 | 00:00:00 | 4,85 | 5,09 | 4,55 | 4,57 | 10.157 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
