(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 | | 2003-04-10 | 00:00:00 | 2,22 | 2,26 | 2,19 | 2,25 | 2.967 | | 2003-04-11 | 00:00:00 | 2,25 | 2,30 | 2,22 | 2,26 | 3.904 | | 2003-04-14 | 00:00:00 | 2,26 | 2,43 | 2,26 | 2,42 | 11.207 | | 2003-04-15 | 00:00:00 | 2,40 | 2,44 | 2,34 | 2,40 | 5.543 | | 2003-04-16 | 00:00:00 | 2,36 | 2,44 | 2,23 | 2,36 | 6.232 | | 2003-04-17 | 00:00:00 | 2,36 | 2,57 | 2,36 | 2,57 | 11.135 | | 2003-04-21 | 00:00:00 | 2,56 | 2,65 | 2,52 | 2,59 | 7.714 | | 2003-04-22 | 00:00:00 | 2,55 | 2,73 | 2,53 | 2,73 | 8.179 | | 2003-04-23 | 00:00:00 | 2,65 | 2,73 | 2,60 | 2,65 | 6.147 | | 2003-04-24 | 00:00:00 | 2,60 | 2,80 | 2,60 | 2,74 | 6.583 | | 2003-04-25 | 00:00:00 | 3,00 | 3,48 | 3,00 | 3,46 | 38.495 | | 2003-04-28 | 00:00:00 | 3,42 | 3,58 | 3,30 | 3,41 | 18.236 | | 2003-04-29 | 00:00:00 | 3,40 | 3,64 | 3,37 | 3,63 | 12.619 | | 2003-04-30 | 00:00:00 | 3,64 | 4,50 | 3,58 | 3,90 | 39.794 | | 2003-05-01 | 00:00:00 | 4,00 | 4,32 | 4,00 | 4,20 | 29.900 | | 2003-05-02 | 00:00:00 | 4,40 | 4,80 | 4,32 | 4,80 | 27.101 | | 2003-05-05 | 00:00:00 | 4,88 | 5,25 | 4,87 | 5,17 | 37.803 | | 2003-05-06 | 00:00:00 | 5,17 | 5,20 | 4,91 | 5,06 | 29.450 | | 2003-05-07 | 00:00:00 | 5,00 | 5,00 | 4,83 | 4,86 | 30.274 | | 2003-05-08 | 00:00:00 | 4,65 | 4,78 | 4,62 | 4,70 | 16.081 | | 2003-05-09 | 00:00:00 | 4,66 | 5,00 | 4,65 | 4,96 | 14.768 | | 2003-05-12 | 00:00:00 | 5,00 | 5,30 | 4,97 | 5,18 | 25.162 | | 2003-05-13 | 00:00:00 | 5,12 | 5,36 | 5,11 | 5,30 | 17.004 | | 2003-05-14 | 00:00:00 | 5,30 | 5,68 | 5,22 | 5,60 | 15.070 | | 2003-05-15 | 00:00:00 | 5,62 | 6,40 | 5,60 | 6,39 | 35.763 | | 2003-05-16 | 00:00:00 | 6,30 | 6,65 | 6,14 | 6,21 | 33.402 | | 2003-05-19 | 00:00:00 | 6,35 | 6,45 | 6,08 | 6,20 | 26.726 | | 2003-05-20 | 00:00:00 | 6,20 | 6,30 | 6,02 | 6,11 | 14.242 | | 2003-05-21 | 00:00:00 | 6,01 | 6,29 | 6,01 | 6,25 | 18.589 | | 2003-05-22 | 00:00:00 | 6,28 | 6,35 | 6,22 | 6,25 | 14.844 | | 2003-05-23 | 00:00:00 | 6,20 | 6,33 | 6,12 | 6,22 | 9.858 | | 2003-05-27 | 00:00:00 | 6,23 | 6,45 | 6,08 | 6,35 | 18.329 | | 2003-05-28 | 00:00:00 | 6,35 | 6,42 | 6,26 | 6,31 | 15.099 | | 2003-05-29 | 00:00:00 | 6,30 | 6,44 | 6,20 | 6,32 | 14.426 | | 2003-05-30 | 00:00:00 | 6,32 | 6,67 | 6,32 | 6,62 | 35.137 | | 2003-06-02 | 00:00:00 | 6,72 | 7,14 | 6,70 | 6,97 | 35.822 | | 2003-06-03 | 00:00:00 | 7,00 | 7,48 | 6,98 | 7,36 | 35.718 | | 2003-06-04 | 00:00:00 | 7,38 | 7,71 | 7,38 | 7,60 | 21.393 | | 2003-06-05 | 00:00:00 | 7,59 | 7,67 | 7,42 | 7,67 | 23.015 | | 2003-06-06 | 00:00:00 | 7,77 | 8,06 | 7,77 | 7,91 | 54.751 | | 2003-06-09 | 00:00:00 | 7,90 | 7,92 | 7,45 | 7,51 | 34.443 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
