(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 | | 2003-10-01 | 00:00:00 | 10,85 | 11,01 | 10,64 | 10,65 | 118.059 | | 2003-10-02 | 00:00:00 | 10,60 | 10,80 | 10,52 | 10,58 | 78.069 | | 2003-10-03 | 00:00:00 | 10,65 | 11,15 | 10,65 | 10,96 | 63.962 | | 2003-10-06 | 00:00:00 | 10,98 | 11,18 | 10,85 | 10,99 | 46.813 | | 2003-10-07 | 00:00:00 | 11,00 | 11,44 | 10,85 | 11,38 | 38.382 | | 2003-10-08 | 00:00:00 | 11,60 | 12,51 | 11,55 | 12,36 | 84.225 | | 2003-10-09 | 00:00:00 | 12,38 | 13,07 | 12,38 | 12,84 | 70.037 | | 2003-10-10 | 00:00:00 | 12,84 | 13,77 | 12,84 | 13,48 | 73.633 | | 2003-10-13 | 00:00:00 | 13,72 | 14,07 | 13,56 | 13,63 | 61.787 | | 2003-10-14 | 00:00:00 | 13,65 | 13,76 | 13,27 | 13,76 | 44.830 | | 2003-10-15 | 00:00:00 | 14,02 | 14,03 | 13,52 | 13,64 | 53.723 | | 2003-10-16 | 00:00:00 | 13,54 | 13,69 | 13,48 | 13,69 | 27.834 | | 2003-10-17 | 00:00:00 | 13,70 | 13,70 | 13,28 | 13,52 | 24.441 | | 2003-10-20 | 00:00:00 | 13,45 | 13,58 | 13,14 | 13,24 | 37.051 | | 2003-10-21 | 00:00:00 | 13,37 | 13,51 | 13,30 | 13,45 | 51.199 | | 2003-10-22 | 00:00:00 | 13,61 | 13,85 | 13,15 | 13,15 | 120.572 | | 2003-10-23 | 00:00:00 | 12,66 | 13,15 | 12,60 | 13,03 | 78.544 | | 2003-10-24 | 00:00:00 | 12,97 | 13,19 | 12,68 | 12,78 | 48.870 | | 2003-10-27 | 00:00:00 | 12,90 | 13,12 | 12,80 | 12,95 | 43.658 | | 2003-10-28 | 00:00:00 | 13,20 | 13,40 | 13,12 | 13,35 | 58.841 | | 2003-10-29 | 00:00:00 | 13,25 | 13,40 | 13,13 | 13,30 | 28.489 | | 2003-10-30 | 00:00:00 | 13,40 | 13,45 | 13,00 | 13,05 | 46.461 | | 2003-10-31 | 00:00:00 | 13,15 | 13,27 | 12,61 | 12,94 | 49.552 | | 2003-11-03 | 00:00:00 | 12,90 | 13,12 | 12,90 | 13,06 | 41.199 | | 2003-11-04 | 00:00:00 | 13,11 | 13,50 | 13,02 | 13,22 | 51.775 | | 2003-11-05 | 00:00:00 | 13,12 | 13,30 | 13,07 | 13,12 | 46.809 | | 2003-11-06 | 00:00:00 | 13,17 | 13,32 | 12,90 | 13,22 | 52.239 | | 2003-11-07 | 00:00:00 | 12,30 | 13,45 | 12,30 | 13,22 | 66.170 | | 2003-11-10 | 00:00:00 | 13,15 | 13,16 | 12,64 | 12,71 | 28.173 | | 2003-11-11 | 00:00:00 | 13,10 | 13,11 | 12,75 | 12,96 | 24.205 | | 2003-11-12 | 00:00:00 | 13,06 | 13,34 | 12,97 | 13,20 | 64.493 | | 2003-11-13 | 00:00:00 | 13,28 | 13,54 | 13,06 | 13,45 | 98.531 | | 2003-11-14 | 00:00:00 | 13,80 | 13,80 | 13,20 | 13,52 | 85.968 | | 2003-11-17 | 00:00:00 | 13,01 | 13,45 | 13,01 | 13,38 | 38.536 | | 2003-11-18 | 00:00:00 | 13,40 | 13,65 | 13,17 | 13,17 | 54.645 | | 2003-11-19 | 00:00:00 | 13,16 | 13,38 | 12,95 | 13,35 | 32.943 | | 2003-11-20 | 00:00:00 | 13,25 | 13,50 | 13,17 | 13,36 | 50.712 | | 2003-11-21 | 00:00:00 | 13,45 | 13,52 | 13,29 | 13,39 | 42.693 | | 2003-11-24 | 00:00:00 | 13,43 | 13,52 | 13,36 | 13,44 | 81.955 | | 2003-11-25 | 00:00:00 | 13,51 | 13,54 | 13,35 | 13,38 | 116.513 | | 2003-11-26 | 00:00:00 | 13,28 | 13,61 | 13,21 | 13,45 | 43.675 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
