(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-01-12 | 00:00:00 | 14,44 | 16,00 | 14,19 | 15,94 | 20.847 | | 2001-01-16 | 00:00:00 | 15,88 | 16,63 | 15,31 | 16,56 | 17.445 | | 2001-01-17 | 00:00:00 | 16,63 | 16,75 | 14,88 | 15,06 | 12.988 | | 2001-01-18 | 00:00:00 | 15,19 | 15,19 | 14,38 | 14,81 | 10.891 | | 2001-01-19 | 00:00:00 | 14,94 | 15,50 | 14,31 | 15,31 | 18.210 | | 2001-01-22 | 00:00:00 | 15,19 | 16,19 | 14,81 | 16,06 | 14.869 | | 2001-01-23 | 00:00:00 | 16,06 | 18,50 | 16,06 | 17,44 | 25.796 | | 2001-01-24 | 00:00:00 | 17,50 | 17,88 | 16,75 | 16,94 | 16.926 | | 2001-01-25 | 00:00:00 | 16,88 | 16,88 | 15,44 | 15,50 | 12.116 | | 2001-01-26 | 00:00:00 | 15,50 | 15,94 | 15,50 | 15,81 | 12.159 | | 2001-01-29 | 00:00:00 | 15,81 | 17,42 | 15,78 | 17,00 | 18.304 | | 2001-01-30 | 00:00:00 | 17,00 | 17,00 | 16,75 | 16,99 | 12.954 | | 2001-01-31 | 00:00:00 | 16,85 | 18,00 | 16,78 | 17,50 | 28.083 | | 2001-02-01 | 00:00:00 | 17,55 | 19,24 | 17,54 | 17,99 | 27.454 | | 2001-02-02 | 00:00:00 | 17,99 | 18,00 | 17,57 | 17,66 | 9.975 | | 2001-02-05 | 00:00:00 | 17,50 | 17,67 | 16,85 | 17,60 | 9.955 | | 2001-02-06 | 00:00:00 | 17,10 | 17,92 | 17,05 | 17,48 | 5.872 | | 2001-02-07 | 00:00:00 | 17,28 | 17,29 | 16,02 | 16,46 | 8.188 | | 2001-02-08 | 00:00:00 | 16,00 | 16,45 | 15,79 | 16,07 | 8.133 | | 2001-02-09 | 00:00:00 | 15,90 | 15,90 | 14,81 | 15,49 | 8.880 | | 2001-02-12 | 00:00:00 | 15,34 | 15,75 | 15,04 | 15,62 | 7.240 | | 2001-02-13 | 00:00:00 | 15,62 | 16,19 | 15,61 | 15,99 | 10.712 | | 2001-02-14 | 00:00:00 | 15,93 | 16,04 | 15,43 | 16,00 | 12.284 | | 2001-02-15 | 00:00:00 | 15,70 | 16,00 | 15,69 | 15,98 | 10.353 | | 2001-02-16 | 00:00:00 | 15,60 | 15,61 | 14,61 | 14,70 | 11.021 | | 2001-02-20 | 00:00:00 | 14,70 | 14,99 | 14,10 | 14,10 | 10.589 | | 2001-02-21 | 00:00:00 | 13,80 | 14,42 | 13,64 | 13,64 | 9.911 | | 2001-02-22 | 00:00:00 | 13,69 | 14,63 | 13,45 | 14,58 | 9.446 | | 2001-02-23 | 00:00:00 | 14,38 | 15,03 | 14,07 | 15,03 | 10.025 | | 2001-02-26 | 00:00:00 | 15,10 | 15,50 | 14,99 | 14,99 | 7.485 | | 2001-02-27 | 00:00:00 | 14,99 | 15,03 | 13,88 | 14,09 | 10.100 | | 2001-02-28 | 00:00:00 | 13,94 | 14,25 | 13,93 | 14,00 | 9.360 | | 2001-03-01 | 00:00:00 | 14,00 | 15,10 | 13,94 | 15,08 | 13.809 | | 2001-03-02 | 00:00:00 | 14,88 | 14,98 | 14,40 | 14,89 | 7.547 | | 2001-03-05 | 00:00:00 | 14,81 | 15,07 | 14,20 | 14,26 | 5.528 | | 2001-03-06 | 00:00:00 | 14,00 | 14,68 | 13,97 | 14,39 | 12.467 | | 2001-03-07 | 00:00:00 | 14,39 | 14,97 | 14,39 | 14,86 | 5.612 | | 2001-03-08 | 00:00:00 | 14,86 | 14,86 | 14,12 | 14,32 | 4.894 | | 2001-03-09 | 00:00:00 | 14,32 | 14,45 | 13,72 | 14,24 | 7.226 | | 2001-03-12 | 00:00:00 | 14,00 | 14,11 | 13,62 | 13,69 | 9.111 | | 2001-03-13 | 00:00:00 | 13,55 | 13,76 | 12,56 | 12,81 | 10.480 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
