(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-11-14 | 00:00:00 | 12,06 | 13,50 | 12,06 | 13,25 | 19.142 | | 2000-11-15 | 00:00:00 | 13,13 | 13,94 | 13,00 | 13,44 | 27.700 | | 2000-11-16 | 00:00:00 | 13,06 | 14,00 | 12,88 | 13,69 | 13.773 | | 2000-11-17 | 00:00:00 | 13,19 | 13,63 | 12,88 | 13,06 | 14.656 | | 2000-11-20 | 00:00:00 | 12,38 | 12,88 | 11,94 | 12,63 | 11.808 | | 2000-11-21 | 00:00:00 | 12,19 | 13,00 | 12,19 | 12,25 | 17.356 | | 2000-11-22 | 00:00:00 | 12,13 | 12,19 | 11,00 | 12,19 | 19.215 | | 2000-11-24 | 00:00:00 | 12,06 | 12,13 | 11,63 | 11,94 | 4.887 | | 2000-11-27 | 00:00:00 | 11,81 | 11,94 | 11,13 | 11,50 | 13.359 | | 2000-11-28 | 00:00:00 | 11,25 | 11,63 | 11,25 | 11,50 | 19.975 | | 2000-11-29 | 00:00:00 | 11,38 | 12,81 | 11,31 | 12,50 | 17.891 | | 2000-11-30 | 00:00:00 | 12,13 | 12,31 | 11,06 | 11,69 | 18.306 | | 2000-12-01 | 00:00:00 | 11,31 | 12,19 | 11,31 | 11,31 | 13.217 | | 2000-12-04 | 00:00:00 | 11,06 | 11,50 | 11,00 | 11,13 | 15.928 | | 2000-12-05 | 00:00:00 | 11,19 | 12,25 | 11,00 | 12,06 | 19.683 | | 2000-12-06 | 00:00:00 | 12,00 | 12,69 | 12,00 | 12,50 | 17.739 | | 2000-12-07 | 00:00:00 | 12,25 | 12,44 | 11,88 | 12,31 | 14.457 | | 2000-12-08 | 00:00:00 | 12,25 | 13,06 | 12,25 | 12,88 | 12.703 | | 2000-12-11 | 00:00:00 | 12,75 | 12,81 | 12,50 | 12,56 | 11.454 | | 2000-12-12 | 00:00:00 | 12,44 | 13,44 | 12,38 | 12,81 | 32.311 | | 2000-12-13 | 00:00:00 | 12,69 | 13,25 | 12,63 | 13,00 | 23.084 | | 2000-12-14 | 00:00:00 | 12,88 | 13,25 | 12,88 | 13,06 | 10.664 | | 2000-12-15 | 00:00:00 | 12,63 | 12,81 | 12,56 | 12,69 | 14.910 | | 2000-12-18 | 00:00:00 | 12,56 | 12,81 | 12,25 | 12,31 | 17.513 | | 2000-12-19 | 00:00:00 | 12,31 | 12,69 | 12,25 | 12,56 | 18.741 | | 2000-12-20 | 00:00:00 | 12,44 | 12,56 | 11,94 | 12,19 | 27.180 | | 2000-12-21 | 00:00:00 | 12,00 | 12,06 | 10,88 | 11,00 | 24.902 | | 2000-12-22 | 00:00:00 | 11,00 | 11,31 | 10,75 | 11,13 | 15.231 | | 2000-12-26 | 00:00:00 | 11,13 | 11,13 | 10,63 | 11,00 | 10.299 | | 2000-12-27 | 00:00:00 | 11,06 | 11,31 | 10,81 | 10,94 | 10.616 | | 2000-12-28 | 00:00:00 | 10,81 | 10,94 | 10,00 | 10,44 | 28.554 | | 2000-12-29 | 00:00:00 | 10,38 | 10,50 | 10,06 | 10,31 | 17.980 | | 2001-01-02 | 00:00:00 | 10,31 | 10,69 | 9,88 | 9,94 | 13.771 | | 2001-01-03 | 00:00:00 | 9,94 | 11,63 | 9,94 | 10,88 | 19.912 | | 2001-01-04 | 00:00:00 | 11,06 | 11,50 | 10,63 | 11,19 | 11.741 | | 2001-01-05 | 00:00:00 | 11,00 | 11,00 | 10,75 | 11,00 | 8.455 | | 2001-01-08 | 00:00:00 | 10,88 | 11,50 | 10,69 | 11,50 | 14.235 | | 2001-01-09 | 00:00:00 | 11,50 | 14,25 | 11,44 | 14,06 | 35.169 | | 2001-01-10 | 00:00:00 | 13,75 | 14,94 | 13,38 | 14,56 | 18.113 | | 2001-01-11 | 00:00:00 | 13,75 | 14,94 | 13,75 | 14,44 | 16.942 | | 2001-01-12 | 00:00:00 | 14,44 | 16,00 | 14,19 | 15,94 | 20.847 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
