(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 | | 2001-07-06 | 00:00:00 | 13,90 | 13,90 | 13,02 | 13,04 | 13.640 | | 2001-07-09 | 00:00:00 | 13,08 | 13,65 | 13,06 | 13,17 | 9.118 | | 2001-07-10 | 00:00:00 | 13,00 | 13,10 | 12,47 | 12,69 | 15.141 | | 2001-07-11 | 00:00:00 | 12,59 | 12,88 | 12,41 | 12,57 | 11.120 | | 2001-07-12 | 00:00:00 | 12,62 | 13,20 | 12,47 | 13,08 | 5.685 | | 2001-07-13 | 00:00:00 | 12,98 | 13,30 | 12,94 | 13,11 | 3.137 | | 2001-07-16 | 00:00:00 | 13,18 | 13,46 | 13,10 | 13,26 | 4.999 | | 2001-07-17 | 00:00:00 | 13,25 | 13,35 | 13,07 | 13,30 | 7.520 | | 2001-07-18 | 00:00:00 | 13,20 | 13,29 | 12,77 | 13,04 | 8.296 | | 2001-07-19 | 00:00:00 | 13,05 | 13,33 | 12,92 | 13,30 | 6.117 | | 2001-07-20 | 00:00:00 | 13,24 | 13,35 | 12,97 | 13,08 | 3.034 | | 2001-07-23 | 00:00:00 | 12,98 | 13,18 | 12,80 | 13,01 | 3.235 | | 2001-07-24 | 00:00:00 | 13,00 | 13,15 | 12,85 | 13,01 | 8.256 | | 2001-07-25 | 00:00:00 | 12,95 | 13,13 | 12,71 | 13,03 | 7.654 | | 2001-07-26 | 00:00:00 | 12,95 | 13,04 | 12,66 | 12,98 | 9.865 | | 2001-07-27 | 00:00:00 | 12,88 | 12,92 | 12,55 | 12,70 | 5.866 | | 2001-07-30 | 00:00:00 | 12,70 | 12,80 | 12,43 | 12,60 | 4.534 | | 2001-07-31 | 00:00:00 | 12,55 | 12,74 | 12,50 | 12,53 | 4.591 | | 2001-08-01 | 00:00:00 | 12,55 | 12,79 | 12,48 | 12,77 | 6.576 | | 2001-08-02 | 00:00:00 | 12,84 | 12,90 | 12,34 | 12,52 | 6.953 | | 2001-08-03 | 00:00:00 | 12,45 | 12,60 | 12,37 | 12,49 | 3.077 | | 2001-08-06 | 00:00:00 | 12,39 | 12,55 | 12,25 | 12,35 | 5.128 | | 2001-08-07 | 00:00:00 | 12,25 | 12,35 | 12,11 | 12,20 | 5.750 | | 2001-08-08 | 00:00:00 | 12,00 | 12,30 | 11,86 | 12,05 | 7.547 | | 2001-08-09 | 00:00:00 | 11,95 | 11,95 | 11,65 | 11,85 | 6.586 | | 2001-08-10 | 00:00:00 | 11,65 | 11,74 | 11,38 | 11,60 | 7.952 | | 2001-08-13 | 00:00:00 | 11,55 | 11,63 | 11,40 | 11,55 | 14.693 | | 2001-08-14 | 00:00:00 | 11,60 | 11,74 | 11,41 | 11,59 | 6.683 | | 2001-08-15 | 00:00:00 | 11,55 | 11,60 | 11,40 | 11,48 | 7.043 | | 2001-08-16 | 00:00:00 | 11,43 | 11,58 | 11,15 | 11,50 | 7.739 | | 2001-08-17 | 00:00:00 | 11,40 | 11,42 | 11,00 | 11,08 | 12.110 | | 2001-08-20 | 00:00:00 | 10,98 | 11,19 | 10,96 | 11,15 | 10.457 | | 2001-08-21 | 00:00:00 | 10,95 | 11,20 | 10,95 | 11,08 | 8.364 | | 2001-08-22 | 00:00:00 | 11,18 | 11,21 | 11,00 | 11,09 | 7.260 | | 2001-08-23 | 00:00:00 | 11,00 | 11,29 | 10,96 | 11,01 | 7.312 | | 2001-08-24 | 00:00:00 | 11,11 | 11,39 | 11,03 | 11,24 | 8.958 | | 2001-08-27 | 00:00:00 | 11,30 | 11,50 | 11,18 | 11,27 | 6.085 | | 2001-08-28 | 00:00:00 | 11,25 | 11,60 | 11,20 | 11,40 | 10.990 | | 2001-08-29 | 00:00:00 | 11,40 | 11,41 | 11,18 | 11,35 | 5.234 | | 2001-08-30 | 00:00:00 | 11,25 | 11,38 | 11,08 | 11,15 | 11.886 | | 2001-08-31 | 00:00:00 | 11,15 | 11,48 | 11,12 | 11,36 | 3.591 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
