(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 | | 2001-05-09 | 00:00:00 | 15,00 | 15,86 | 14,99 | 15,20 | 12.253 | | 2001-05-10 | 00:00:00 | 15,60 | 15,90 | 15,15 | 15,43 | 6.521 | | 2001-05-11 | 00:00:00 | 15,30 | 15,64 | 15,30 | 15,46 | 8.081 | | 2001-05-14 | 00:00:00 | 15,30 | 15,70 | 15,20 | 15,50 | 4.419 | | 2001-05-15 | 00:00:00 | 15,34 | 15,49 | 14,88 | 14,99 | 7.690 | | 2001-05-16 | 00:00:00 | 14,80 | 16,01 | 13,79 | 15,50 | 26.749 | | 2001-05-17 | 00:00:00 | 15,51 | 16,20 | 15,00 | 16,00 | 14.414 | | 2001-05-18 | 00:00:00 | 16,00 | 16,29 | 15,45 | 15,62 | 10.541 | | 2001-05-21 | 00:00:00 | 15,62 | 16,35 | 15,14 | 15,99 | 6.801 | | 2001-05-22 | 00:00:00 | 15,99 | 16,20 | 15,62 | 16,05 | 9.732 | | 2001-05-23 | 00:00:00 | 16,00 | 16,54 | 16,00 | 16,50 | 14.140 | | 2001-05-24 | 00:00:00 | 16,40 | 17,00 | 16,35 | 16,96 | 17.188 | | 2001-05-25 | 00:00:00 | 16,85 | 17,00 | 16,71 | 16,94 | 9.381 | | 2001-05-29 | 00:00:00 | 16,85 | 17,06 | 16,52 | 16,89 | 11.421 | | 2001-05-30 | 00:00:00 | 16,85 | 17,05 | 16,50 | 16,72 | 17.399 | | 2001-05-31 | 00:00:00 | 16,50 | 16,80 | 16,15 | 16,20 | 9.892 | | 2001-06-01 | 00:00:00 | 16,15 | 16,72 | 15,82 | 16,29 | 21.915 | | 2001-06-04 | 00:00:00 | 16,25 | 16,69 | 16,08 | 16,55 | 11.083 | | 2001-06-05 | 00:00:00 | 16,40 | 16,75 | 16,39 | 16,59 | 11.136 | | 2001-06-06 | 00:00:00 | 16,59 | 16,59 | 16,26 | 16,40 | 4.637 | | 2001-06-07 | 00:00:00 | 16,47 | 16,75 | 16,40 | 16,42 | 7.920 | | 2001-06-08 | 00:00:00 | 16,47 | 16,47 | 16,17 | 16,22 | 5.160 | | 2001-06-11 | 00:00:00 | 16,00 | 16,08 | 14,96 | 15,12 | 8.548 | | 2001-06-12 | 00:00:00 | 14,55 | 15,20 | 14,51 | 15,00 | 9.751 | | 2001-06-13 | 00:00:00 | 13,25 | 14,00 | 13,22 | 13,36 | 21.512 | | 2001-06-14 | 00:00:00 | 13,00 | 13,17 | 12,36 | 12,55 | 10.352 | | 2001-06-15 | 00:00:00 | 12,20 | 12,42 | 11,73 | 12,00 | 17.833 | | 2001-06-18 | 00:00:00 | 11,80 | 11,81 | 11,23 | 11,47 | 21.620 | | 2001-06-19 | 00:00:00 | 11,58 | 11,90 | 11,27 | 11,63 | 13.391 | | 2001-06-20 | 00:00:00 | 11,55 | 11,78 | 11,55 | 11,68 | 8.546 | | 2001-06-21 | 00:00:00 | 11,63 | 12,12 | 11,60 | 12,03 | 23.369 | | 2001-06-22 | 00:00:00 | 11,93 | 12,53 | 11,92 | 12,11 | 12.031 | | 2001-06-25 | 00:00:00 | 12,40 | 13,23 | 12,05 | 12,98 | 9.877 | | 2001-06-26 | 00:00:00 | 13,00 | 13,12 | 12,70 | 13,12 | 17.802 | | 2001-06-27 | 00:00:00 | 13,02 | 13,18 | 12,90 | 13,02 | 12.503 | | 2001-06-28 | 00:00:00 | 13,05 | 13,50 | 13,05 | 13,44 | 11.889 | | 2001-06-29 | 00:00:00 | 13,34 | 13,72 | 13,05 | 13,70 | 27.348 | | 2001-07-02 | 00:00:00 | 13,70 | 14,22 | 13,60 | 14,18 | 10.536 | | 2001-07-03 | 00:00:00 | 14,13 | 14,40 | 13,70 | 14,13 | 6.760 | | 2001-07-05 | 00:00:00 | 14,14 | 14,25 | 13,56 | 14,06 | 9.587 | | 2001-07-06 | 00:00:00 | 13,90 | 13,90 | 13,02 | 13,04 | 13.640 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
