(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-17 | 00:00:00 | 1,61 | 1,64 | 1,52 | 1,52 | 8.135 | | 2002-10-18 | 00:00:00 | 1,53 | 1,59 | 1,41 | 1,51 | 8.442 | | 2002-10-21 | 00:00:00 | 1,50 | 1,56 | 1,46 | 1,52 | 3.718 | | 2002-10-22 | 00:00:00 | 1,54 | 1,61 | 1,52 | 1,55 | 11.833 | | 2002-10-23 | 00:00:00 | 1,54 | 1,56 | 1,50 | 1,55 | 6.458 | | 2002-10-24 | 00:00:00 | 1,55 | 1,89 | 1,50 | 1,68 | 27.308 | | 2002-10-25 | 00:00:00 | 1,66 | 1,79 | 1,63 | 1,64 | 15.620 | | 2002-10-28 | 00:00:00 | 1,65 | 1,96 | 1,65 | 1,89 | 11.092 | | 2002-10-29 | 00:00:00 | 1,80 | 1,82 | 1,51 | 1,80 | 11.879 | | 2002-10-30 | 00:00:00 | 1,80 | 1,82 | 1,71 | 1,79 | 11.679 | | 2002-10-31 | 00:00:00 | 1,79 | 2,09 | 1,72 | 2,00 | 46.880 | | 2002-11-01 | 00:00:00 | 2,00 | 2,40 | 2,00 | 2,35 | 23.316 | | 2002-11-04 | 00:00:00 | 2,41 | 2,76 | 2,35 | 2,51 | 25.908 | | 2002-11-05 | 00:00:00 | 2,45 | 2,62 | 2,35 | 2,42 | 11.472 | | 2002-11-06 | 00:00:00 | 2,43 | 2,53 | 2,37 | 2,39 | 8.540 | | 2002-11-07 | 00:00:00 | 2,30 | 2,38 | 2,21 | 2,27 | 8.890 | | 2002-11-08 | 00:00:00 | 2,20 | 2,25 | 2,00 | 2,21 | 13.011 | | 2002-11-11 | 00:00:00 | 2,17 | 2,28 | 2,11 | 2,21 | 5.481 | | 2002-11-12 | 00:00:00 | 2,23 | 2,34 | 2,23 | 2,30 | 9.282 | | 2002-11-13 | 00:00:00 | 2,26 | 2,35 | 2,25 | 2,29 | 8.932 | | 2002-11-14 | 00:00:00 | 2,30 | 2,48 | 2,30 | 2,45 | 8.217 | | 2002-11-15 | 00:00:00 | 2,37 | 2,42 | 2,21 | 2,23 | 10.865 | | 2002-11-18 | 00:00:00 | 2,43 | 2,46 | 2,30 | 2,46 | 11.263 | | 2002-11-19 | 00:00:00 | 2,42 | 2,49 | 2,32 | 2,37 | 7.525 | | 2002-11-20 | 00:00:00 | 2,32 | 2,85 | 2,31 | 2,85 | 18.915 | | 2002-11-21 | 00:00:00 | 2,84 | 3,09 | 2,80 | 2,95 | 28.770 | | 2002-11-22 | 00:00:00 | 2,95 | 3,24 | 2,86 | 3,12 | 14.602 | | 2002-11-25 | 00:00:00 | 3,12 | 3,70 | 3,12 | 3,59 | 20.435 | | 2002-11-26 | 00:00:00 | 3,61 | 3,68 | 2,85 | 3,08 | 22.885 | | 2002-11-27 | 00:00:00 | 3,05 | 3,65 | 3,05 | 3,24 | 19.375 | | 2002-11-29 | 00:00:00 | 3,12 | 3,30 | 2,90 | 2,90 | 44.078 | | 2002-12-02 | 00:00:00 | 3,00 | 3,24 | 2,92 | 3,03 | 22.530 | | 2002-12-03 | 00:00:00 | 2,95 | 3,01 | 2,89 | 2,91 | 9.636 | | 2002-12-04 | 00:00:00 | 2,81 | 3,02 | 2,65 | 2,93 | 13.101 | | 2002-12-05 | 00:00:00 | 3,00 | 3,18 | 2,90 | 3,02 | 11.920 | | 2002-12-06 | 00:00:00 | 2,92 | 3,00 | 2,90 | 2,97 | 8.111 | | 2002-12-09 | 00:00:00 | 2,95 | 3,05 | 2,87 | 3,00 | 11.390 | | 2002-12-10 | 00:00:00 | 3,00 | 3,10 | 2,90 | 3,10 | 9.951 | | 2002-12-11 | 00:00:00 | 3,04 | 3,22 | 2,99 | 3,11 | 8.538 | | 2002-12-12 | 00:00:00 | 3,11 | 3,16 | 2,99 | 3,00 | 7.501 | | 2002-12-13 | 00:00:00 | 2,97 | 3,03 | 2,86 | 2,96 | 9.547 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
