(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-13 | 00:00:00 | 13,55 | 13,76 | 12,56 | 12,81 | 10.480 | | 2001-03-14 | 00:00:00 | 12,80 | 12,89 | 12,15 | 12,85 | 7.969 | | 2001-03-15 | 00:00:00 | 12,87 | 13,26 | 12,83 | 13,00 | 10.120 | | 2001-03-16 | 00:00:00 | 12,40 | 12,60 | 12,03 | 12,40 | 11.510 | | 2001-03-19 | 00:00:00 | 12,30 | 12,45 | 11,83 | 12,06 | 8.447 | | 2001-03-20 | 00:00:00 | 12,00 | 12,06 | 11,20 | 11,20 | 12.285 | | 2001-03-21 | 00:00:00 | 11,25 | 11,27 | 10,85 | 11,04 | 17.284 | | 2001-03-22 | 00:00:00 | 11,02 | 11,66 | 10,92 | 11,56 | 10.430 | | 2001-03-23 | 00:00:00 | 11,78 | 11,94 | 11,70 | 11,82 | 9.431 | | 2001-03-26 | 00:00:00 | 11,90 | 12,13 | 11,61 | 11,99 | 7.370 | | 2001-03-27 | 00:00:00 | 12,00 | 12,38 | 12,00 | 12,33 | 5.680 | | 2001-03-28 | 00:00:00 | 12,35 | 12,52 | 12,25 | 12,43 | 10.788 | | 2001-03-29 | 00:00:00 | 12,35 | 12,58 | 12,25 | 12,32 | 8.658 | | 2001-03-30 | 00:00:00 | 12,32 | 13,00 | 12,15 | 13,00 | 6.313 | | 2001-04-02 | 00:00:00 | 12,90 | 12,93 | 12,05 | 12,65 | 6.859 | | 2001-04-03 | 00:00:00 | 12,40 | 12,41 | 11,02 | 11,35 | 7.893 | | 2001-04-04 | 00:00:00 | 11,28 | 11,44 | 10,72 | 10,72 | 9.681 | | 2001-04-05 | 00:00:00 | 11,00 | 11,22 | 10,70 | 10,95 | 11.242 | | 2001-04-06 | 00:00:00 | 10,87 | 11,10 | 10,40 | 11,10 | 12.559 | | 2001-04-09 | 00:00:00 | 11,20 | 11,54 | 11,08 | 11,20 | 6.690 | | 2001-04-10 | 00:00:00 | 11,00 | 11,55 | 11,00 | 11,47 | 7.869 | | 2001-04-11 | 00:00:00 | 11,37 | 11,72 | 10,30 | 10,44 | 11.437 | | 2001-04-12 | 00:00:00 | 10,48 | 11,80 | 10,47 | 11,80 | 12.138 | | 2001-04-16 | 00:00:00 | 11,60 | 11,66 | 10,90 | 10,98 | 9.501 | | 2001-04-17 | 00:00:00 | 11,00 | 11,12 | 10,68 | 10,99 | 10.460 | | 2001-04-18 | 00:00:00 | 11,20 | 11,97 | 11,19 | 11,72 | 12.463 | | 2001-04-19 | 00:00:00 | 11,80 | 11,86 | 11,33 | 11,78 | 11.777 | | 2001-04-20 | 00:00:00 | 11,75 | 11,93 | 11,47 | 11,55 | 10.055 | | 2001-04-23 | 00:00:00 | 11,20 | 11,65 | 10,70 | 11,36 | 11.311 | | 2001-04-24 | 00:00:00 | 11,30 | 11,70 | 11,05 | 11,27 | 6.969 | | 2001-04-25 | 00:00:00 | 10,90 | 11,55 | 10,90 | 11,50 | 7.039 | | 2001-04-26 | 00:00:00 | 12,00 | 13,73 | 12,00 | 12,60 | 28.114 | | 2001-04-27 | 00:00:00 | 13,65 | 13,75 | 13,15 | 13,49 | 21.176 | | 2001-04-30 | 00:00:00 | 13,75 | 14,84 | 13,30 | 14,79 | 23.527 | | 2001-05-01 | 00:00:00 | 14,75 | 15,32 | 14,62 | 15,10 | 23.707 | | 2001-05-02 | 00:00:00 | 15,49 | 15,49 | 14,96 | 15,40 | 12.764 | | 2001-05-03 | 00:00:00 | 15,00 | 15,39 | 14,84 | 15,30 | 6.588 | | 2001-05-04 | 00:00:00 | 15,00 | 15,18 | 14,71 | 15,05 | 6.335 | | 2001-05-07 | 00:00:00 | 14,70 | 15,70 | 14,70 | 15,58 | 7.407 | | 2001-05-08 | 00:00:00 | 15,67 | 16,01 | 15,20 | 15,40 | 12.793 | | 2001-05-09 | 00:00:00 | 15,00 | 15,86 | 14,99 | 15,20 | 12.253 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
