(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-25 | 00:00:00 | 4,85 | 5,09 | 4,55 | 4,57 | 10.157 | | 2002-06-26 | 00:00:00 | 4,40 | 4,70 | 4,15 | 4,50 | 11.818 | | 2002-06-27 | 00:00:00 | 4,53 | 4,65 | 4,26 | 4,65 | 10.040 | | 2002-06-28 | 00:00:00 | 4,65 | 5,09 | 4,64 | 4,95 | 42.044 | | 2002-07-01 | 00:00:00 | 4,86 | 4,88 | 4,59 | 4,74 | 7.772 | | 2002-07-02 | 00:00:00 | 4,55 | 4,55 | 4,25 | 4,29 | 10.873 | | 2002-07-03 | 00:00:00 | 4,17 | 4,20 | 3,75 | 3,91 | 26.025 | | 2002-07-05 | 00:00:00 | 3,95 | 4,13 | 3,95 | 4,07 | 7.546 | | 2002-07-08 | 00:00:00 | 4,00 | 4,16 | 3,88 | 4,01 | 10.589 | | 2002-07-09 | 00:00:00 | 3,95 | 4,08 | 3,70 | 3,78 | 12.668 | | 2002-07-10 | 00:00:00 | 3,88 | 3,98 | 3,40 | 3,59 | 79.811 | | 2002-07-11 | 00:00:00 | 3,52 | 3,95 | 3,50 | 3,70 | 8.058 | | 2002-07-12 | 00:00:00 | 3,75 | 3,95 | 3,73 | 3,83 | 11.285 | | 2002-07-15 | 00:00:00 | 3,75 | 3,78 | 3,57 | 3,67 | 18.630 | | 2002-07-16 | 00:00:00 | 3,65 | 3,94 | 3,58 | 3,80 | 24.233 | | 2002-07-17 | 00:00:00 | 3,90 | 4,01 | 3,77 | 3,83 | 36.244 | | 2002-07-18 | 00:00:00 | 3,83 | 4,04 | 3,83 | 4,00 | 14.270 | | 2002-07-19 | 00:00:00 | 3,92 | 3,97 | 3,80 | 3,90 | 28.876 | | 2002-07-22 | 00:00:00 | 3,89 | 3,92 | 3,50 | 3,80 | 11.901 | | 2002-07-23 | 00:00:00 | 3,40 | 3,40 | 1,86 | 2,07 | 47.066 | | 2002-07-24 | 00:00:00 | 1,99 | 2,25 | 1,90 | 2,18 | 18.675 | | 2002-07-25 | 00:00:00 | 2,19 | 2,24 | 1,65 | 1,69 | 16.208 | | 2002-07-26 | 00:00:00 | 1,75 | 1,78 | 1,37 | 1,60 | 49.931 | | 2002-07-29 | 00:00:00 | 1,65 | 1,80 | 1,48 | 1,56 | 52.440 | | 2002-07-30 | 00:00:00 | 1,55 | 1,56 | 1,44 | 1,53 | 30.430 | | 2002-07-31 | 00:00:00 | 1,55 | 1,72 | 1,45 | 1,49 | 40.508 | | 2002-08-01 | 00:00:00 | 1,45 | 1,50 | 1,18 | 1,21 | 33.504 | | 2002-08-02 | 00:00:00 | 1,25 | 1,26 | 1,12 | 1,15 | 29.006 | | 2002-08-05 | 00:00:00 | 1,18 | 1,35 | 1,15 | 1,28 | 24.597 | | 2002-08-06 | 00:00:00 | 1,40 | 1,60 | 1,36 | 1,47 | 26.061 | | 2002-08-07 | 00:00:00 | 1,57 | 1,71 | 1,37 | 1,44 | 20.381 | | 2002-08-08 | 00:00:00 | 1,44 | 1,49 | 1,28 | 1,30 | 16.806 | | 2002-08-09 | 00:00:00 | 1,30 | 1,50 | 1,25 | 1,40 | 10.299 | | 2002-08-12 | 00:00:00 | 1,40 | 1,49 | 1,30 | 1,34 | 11.436 | | 2002-08-13 | 00:00:00 | 1,34 | 1,38 | 1,26 | 1,30 | 10.552 | | 2002-08-14 | 00:00:00 | 1,30 | 1,35 | 1,24 | 1,25 | 11.946 | | 2002-08-15 | 00:00:00 | 1,27 | 1,61 | 1,27 | 1,55 | 24.140 | | 2002-08-16 | 00:00:00 | 1,56 | 1,62 | 1,43 | 1,47 | 22.418 | | 2002-08-19 | 00:00:00 | 1,48 | 1,82 | 1,48 | 1,80 | 17.276 | | 2002-08-20 | 00:00:00 | 1,86 | 2,00 | 1,81 | 1,99 | 14.995 | | 2002-08-21 | 00:00:00 | 2,00 | 2,01 | 1,86 | 1,90 | 12.697 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
