(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-21 | 00:00:00 | 2,00 | 2,01 | 1,86 | 1,90 | 12.697 | | 2002-08-22 | 00:00:00 | 1,90 | 1,93 | 1,77 | 1,90 | 10.180 | | 2002-08-23 | 00:00:00 | 1,90 | 1,92 | 1,81 | 1,85 | 10.502 | | 2002-08-26 | 00:00:00 | 1,87 | 1,94 | 1,80 | 1,86 | 7.229 | | 2002-08-27 | 00:00:00 | 1,88 | 2,15 | 1,87 | 2,05 | 13.135 | | 2002-08-28 | 00:00:00 | 2,05 | 2,17 | 1,90 | 2,17 | 14.906 | | 2002-08-29 | 00:00:00 | 2,17 | 2,77 | 2,05 | 2,77 | 34.460 | | 2002-08-30 | 00:00:00 | 2,70 | 2,71 | 2,10 | 2,10 | 15.807 | | 2002-09-03 | 00:00:00 | 2,10 | 2,37 | 2,05 | 2,09 | 21.054 | | 2002-09-04 | 00:00:00 | 2,02 | 2,25 | 1,91 | 2,13 | 14.760 | | 2002-09-05 | 00:00:00 | 2,13 | 2,34 | 2,07 | 2,29 | 8.844 | | 2002-09-06 | 00:00:00 | 2,32 | 2,42 | 2,16 | 2,17 | 9.905 | | 2002-09-09 | 00:00:00 | 2,17 | 2,30 | 2,06 | 2,19 | 10.870 | | 2002-09-10 | 00:00:00 | 2,20 | 2,38 | 2,11 | 2,32 | 11.751 | | 2002-09-11 | 00:00:00 | 2,34 | 2,34 | 2,17 | 2,19 | 4.800 | | 2002-09-12 | 00:00:00 | 2,18 | 2,27 | 2,09 | 2,21 | 8.083 | | 2002-09-13 | 00:00:00 | 2,21 | 2,21 | 2,00 | 2,05 | 12.037 | | 2002-09-16 | 00:00:00 | 2,05 | 2,10 | 1,92 | 1,99 | 7.844 | | 2002-09-17 | 00:00:00 | 2,01 | 2,09 | 1,88 | 1,92 | 12.047 | | 2002-09-18 | 00:00:00 | 1,90 | 1,92 | 1,66 | 1,74 | 11.680 | | 2002-09-19 | 00:00:00 | 1,70 | 1,70 | 1,55 | 1,58 | 8.097 | | 2002-09-20 | 00:00:00 | 1,58 | 1,67 | 1,43 | 1,47 | 15.511 | | 2002-09-23 | 00:00:00 | 1,48 | 1,50 | 1,42 | 1,43 | 8.896 | | 2002-09-24 | 00:00:00 | 1,36 | 1,49 | 1,28 | 1,34 | 15.782 | | 2002-09-25 | 00:00:00 | 1,35 | 1,60 | 1,33 | 1,55 | 11.169 | | 2002-09-26 | 00:00:00 | 1,60 | 1,68 | 1,51 | 1,68 | 7.070 | | 2002-09-27 | 00:00:00 | 1,68 | 1,68 | 1,50 | 1,56 | 5.539 | | 2002-09-30 | 00:00:00 | 1,52 | 1,52 | 1,36 | 1,43 | 9.034 | | 2002-10-01 | 00:00:00 | 1,44 | 1,48 | 1,31 | 1,35 | 9.695 | | 2002-10-02 | 00:00:00 | 1,36 | 1,38 | 1,27 | 1,35 | 8.980 | | 2002-10-03 | 00:00:00 | 1,34 | 1,47 | 1,25 | 1,43 | 15.908 | | 2002-10-04 | 00:00:00 | 1,50 | 1,79 | 1,50 | 1,76 | 18.628 | | 2002-10-07 | 00:00:00 | 1,76 | 1,95 | 1,72 | 1,78 | 18.492 | | 2002-10-08 | 00:00:00 | 1,80 | 1,85 | 1,62 | 1,69 | 7.273 | | 2002-10-09 | 00:00:00 | 1,63 | 1,74 | 1,35 | 1,48 | 13.768 | | 2002-10-10 | 00:00:00 | 1,48 | 1,70 | 1,41 | 1,45 | 11.007 | | 2002-10-11 | 00:00:00 | 1,48 | 1,54 | 1,45 | 1,49 | 11.434 | | 2002-10-14 | 00:00:00 | 1,50 | 1,50 | 1,41 | 1,49 | 4.360 | | 2002-10-15 | 00:00:00 | 1,51 | 1,64 | 1,50 | 1,55 | 7.189 | | 2002-10-16 | 00:00:00 | 1,52 | 1,60 | 1,47 | 1,55 | 6.103 | | 2002-10-17 | 00:00:00 | 1,61 | 1,64 | 1,52 | 1,52 | 8.135 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
