(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-05 | 00:00:00 | 9,40 | 9,63 | 9,30 | 9,38 | 43.056 | | 2003-08-06 | 00:00:00 | 9,35 | 9,55 | 9,21 | 9,30 | 20.792 | | 2003-08-07 | 00:00:00 | 9,25 | 9,39 | 9,13 | 9,15 | 17.574 | | 2003-08-08 | 00:00:00 | 9,14 | 9,30 | 9,11 | 9,30 | 12.586 | | 2003-08-11 | 00:00:00 | 9,25 | 9,27 | 9,15 | 9,25 | 24.092 | | 2003-08-12 | 00:00:00 | 9,20 | 9,56 | 9,15 | 9,50 | 18.940 | | 2003-08-13 | 00:00:00 | 9,60 | 9,80 | 9,54 | 9,75 | 26.774 | | 2003-08-14 | 00:00:00 | 9,72 | 10,75 | 9,72 | 10,23 | 37.139 | | 2003-08-15 | 00:00:00 | 10,15 | 10,27 | 10,00 | 10,21 | 11.354 | | 2003-08-18 | 00:00:00 | 10,29 | 10,51 | 10,25 | 10,40 | 21.334 | | 2003-08-19 | 00:00:00 | 10,50 | 10,70 | 10,38 | 10,44 | 23.566 | | 2003-08-20 | 00:00:00 | 10,44 | 10,60 | 10,20 | 10,48 | 16.639 | | 2003-08-21 | 00:00:00 | 10,53 | 10,78 | 10,50 | 10,74 | 16.332 | | 2003-08-22 | 00:00:00 | 10,84 | 11,14 | 10,46 | 10,56 | 18.043 | | 2003-08-25 | 00:00:00 | 10,60 | 10,64 | 10,24 | 10,32 | 18.135 | | 2003-08-26 | 00:00:00 | 10,22 | 10,30 | 9,92 | 10,22 | 21.093 | | 2003-08-27 | 00:00:00 | 10,22 | 10,44 | 10,06 | 10,43 | 28.435 | | 2003-08-28 | 00:00:00 | 10,50 | 10,60 | 10,20 | 10,50 | 20.561 | | 2003-08-29 | 00:00:00 | 10,45 | 10,50 | 10,25 | 10,45 | 21.086 | | 2003-09-02 | 00:00:00 | 10,50 | 10,54 | 10,36 | 10,48 | 26.144 | | 2003-09-03 | 00:00:00 | 10,48 | 10,73 | 10,48 | 10,65 | 35.981 | | 2003-09-04 | 00:00:00 | 10,64 | 10,87 | 10,60 | 10,75 | 15.985 | | 2003-09-05 | 00:00:00 | 10,74 | 10,80 | 10,24 | 10,30 | 33.127 | | 2003-09-08 | 00:00:00 | 10,39 | 10,51 | 10,33 | 10,46 | 39.150 | | 2003-09-09 | 00:00:00 | 10,10 | 10,30 | 10,03 | 10,22 | 120.887 | | 2003-09-10 | 00:00:00 | 10,22 | 10,23 | 9,94 | 9,97 | 26.629 | | 2003-09-11 | 00:00:00 | 9,97 | 10,08 | 9,81 | 9,85 | 36.477 | | 2003-09-12 | 00:00:00 | 9,83 | 10,02 | 9,66 | 9,97 | 20.539 | | 2003-09-15 | 00:00:00 | 10,07 | 10,23 | 9,99 | 10,21 | 23.408 | | 2003-09-16 | 00:00:00 | 10,23 | 10,45 | 10,20 | 10,38 | 49.832 | | 2003-09-17 | 00:00:00 | 10,45 | 10,56 | 10,22 | 10,27 | 43.319 | | 2003-09-18 | 00:00:00 | 10,30 | 10,61 | 10,27 | 10,60 | 76.257 | | 2003-09-19 | 00:00:00 | 10,70 | 10,76 | 10,57 | 10,60 | 66.402 | | 2003-09-22 | 00:00:00 | 10,60 | 10,77 | 10,37 | 10,73 | 31.823 | | 2003-09-23 | 00:00:00 | 10,73 | 10,83 | 10,65 | 10,70 | 55.162 | | 2003-09-24 | 00:00:00 | 10,70 | 10,74 | 10,34 | 10,40 | 76.256 | | 2003-09-25 | 00:00:00 | 10,70 | 11,23 | 10,59 | 11,05 | 121.902 | | 2003-09-26 | 00:00:00 | 11,12 | 11,14 | 10,80 | 10,86 | 54.843 | | 2003-09-29 | 00:00:00 | 10,87 | 11,06 | 10,72 | 11,05 | 88.386 | | 2003-09-30 | 00:00:00 | 11,05 | 11,05 | 10,75 | 10,90 | 37.883 | | 2003-10-01 | 00:00:00 | 10,85 | 11,01 | 10,64 | 10,65 | 118.059 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
