(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-13 | 00:00:00 | 2,97 | 3,03 | 2,86 | 2,96 | 9.547 | | 2002-12-16 | 00:00:00 | 2,95 | 3,00 | 2,86 | 2,93 | 9.601 | | 2002-12-17 | 00:00:00 | 2,93 | 2,93 | 2,79 | 2,81 | 7.296 | | 2002-12-18 | 00:00:00 | 2,71 | 2,73 | 2,65 | 2,70 | 12.941 | | 2002-12-19 | 00:00:00 | 2,63 | 2,70 | 2,45 | 2,50 | 10.585 | | 2002-12-20 | 00:00:00 | 2,54 | 2,74 | 2,15 | 2,33 | 31.360 | | 2002-12-23 | 00:00:00 | 2,29 | 2,32 | 2,03 | 2,16 | 24.725 | | 2002-12-24 | 00:00:00 | 2,15 | 2,24 | 2,15 | 2,21 | 5.478 | | 2002-12-26 | 00:00:00 | 2,22 | 2,39 | 2,22 | 2,30 | 8.685 | | 2002-12-27 | 00:00:00 | 2,20 | 2,30 | 2,16 | 2,21 | 8.248 | | 2002-12-30 | 00:00:00 | 2,17 | 2,24 | 2,16 | 2,20 | 9.412 | | 2002-12-31 | 00:00:00 | 2,20 | 2,48 | 2,19 | 2,45 | 15.130 | | 2003-01-02 | 00:00:00 | 2,52 | 2,65 | 2,47 | 2,57 | 16.074 | | 2003-01-03 | 00:00:00 | 2,62 | 2,64 | 2,53 | 2,62 | 13.378 | | 2003-01-06 | 00:00:00 | 2,65 | 2,65 | 2,50 | 2,60 | 13.855 | | 2003-01-07 | 00:00:00 | 2,60 | 2,66 | 2,46 | 2,49 | 14.255 | | 2003-01-08 | 00:00:00 | 2,49 | 2,66 | 2,40 | 2,60 | 14.267 | | 2003-01-09 | 00:00:00 | 2,60 | 2,75 | 2,60 | 2,72 | 13.579 | | 2003-01-10 | 00:00:00 | 2,72 | 2,74 | 2,65 | 2,66 | 8.547 | | 2003-01-13 | 00:00:00 | 2,72 | 2,74 | 2,60 | 2,67 | 7.538 | | 2003-01-14 | 00:00:00 | 2,70 | 3,09 | 2,67 | 3,02 | 52.736 | | 2003-01-15 | 00:00:00 | 3,00 | 3,02 | 2,70 | 2,70 | 21.117 | | 2003-01-16 | 00:00:00 | 2,73 | 2,83 | 2,65 | 2,65 | 14.778 | | 2003-01-17 | 00:00:00 | 2,65 | 2,65 | 2,50 | 2,58 | 8.093 | | 2003-01-21 | 00:00:00 | 2,55 | 2,70 | 2,54 | 2,69 | 10.878 | | 2003-01-22 | 00:00:00 | 2,65 | 2,84 | 2,60 | 2,60 | 20.547 | | 2003-01-23 | 00:00:00 | 2,75 | 2,89 | 2,68 | 2,86 | 24.801 | | 2003-01-24 | 00:00:00 | 2,87 | 2,89 | 2,71 | 2,71 | 17.823 | | 2003-01-27 | 00:00:00 | 2,55 | 2,78 | 2,55 | 2,71 | 13.731 | | 2003-01-28 | 00:00:00 | 2,72 | 2,85 | 2,65 | 2,67 | 6.126 | | 2003-01-29 | 00:00:00 | 2,62 | 2,87 | 2,56 | 2,87 | 12.512 | | 2003-01-30 | 00:00:00 | 2,86 | 2,86 | 2,60 | 2,60 | 14.899 | | 2003-01-31 | 00:00:00 | 2,60 | 2,65 | 2,52 | 2,52 | 13.900 | | 2003-02-03 | 00:00:00 | 2,56 | 2,72 | 2,50 | 2,63 | 10.146 | | 2003-02-04 | 00:00:00 | 2,54 | 2,58 | 2,40 | 2,50 | 12.456 | | 2003-02-05 | 00:00:00 | 2,51 | 2,63 | 2,40 | 2,45 | 12.835 | | 2003-02-06 | 00:00:00 | 2,38 | 2,43 | 2,30 | 2,39 | 7.427 | | 2003-02-07 | 00:00:00 | 2,44 | 2,47 | 2,22 | 2,22 | 8.979 | | 2003-02-10 | 00:00:00 | 2,21 | 2,36 | 2,15 | 2,30 | 9.670 | | 2003-02-11 | 00:00:00 | 2,36 | 2,49 | 2,26 | 2,27 | 8.947 | | 2003-02-12 | 00:00:00 | 2,27 | 2,37 | 2,25 | 2,35 | 7.009 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
