(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-01-17 | 00:00:00 | 15,75 | 15,83 | 15,73 | 15,78 | 42.900 | | 2014-01-27 | 00:00:00 | 14,92 | 14,94 | 14,76 | 14,85 | 64.700 | | 2014-02-10 | 00:00:00 | 15,09 | 15,15 | 15,03 | 15,15 | 38.700 | | 2014-02-20 | 00:00:00 | 15,56 | 15,75 | 15,56 | 15,70 | 74.500 | | 2014-02-21 | 00:00:00 | 15,75 | 15,82 | 15,63 | 15,63 | 36.900 | | 2014-03-24 | 00:00:00 | 15,94 | 15,95 | 15,69 | 15,80 | 88.100 | | 2014-04-21 | 00:00:00 | 17,36 | 17,49 | 17,31 | 17,36 | 39.500 | | 2014-04-22 | 00:00:00 | 17,41 | 17,41 | 17,27 | 17,37 | 42.300 | | 2014-04-23 | 00:00:00 | 17,21 | 17,21 | 17,06 | 17,16 | 44.100 | | 2014-05-22 | 00:00:00 | 17,59 | 17,63 | 17,46 | 17,54 | 106.000 | | 2014-05-23 | 00:00:00 | 17,57 | 17,59 | 17,46 | 17,58 | 73.000 | | 2014-05-28 | 00:00:00 | 17,65 | 18,03 | 17,63 | 17,85 | 355.900 | | 2014-05-29 | 00:00:00 | 17,83 | 17,85 | 17,71 | 17,77 | 204.100 | | 2014-06-02 | 00:00:00 | 17,75 | 17,87 | 17,65 | 17,80 | 95.100 | | 2014-06-12 | 00:00:00 | 17,81 | 17,81 | 17,60 | 17,67 | 85.000 | | 2014-06-13 | 00:00:00 | 17,59 | 17,67 | 17,53 | 17,63 | 61.400 | | 2014-06-23 | 00:00:00 | 17,57 | 17,57 | 17,45 | 17,54 | 69.100 | | 2014-06-24 | 00:00:00 | 17,30 | 17,30 | 17,07 | 17,10 | 181.000 | | 2014-07-07 | 00:00:00 | 17,90 | 17,92 | 17,82 | 17,87 | 64.200 | | 2014-07-14 | 00:00:00 | 17,09 | 17,12 | 17,02 | 17,08 | 1.028.100 | | 2014-07-18 | 00:00:00 | 16,79 | 16,84 | 16,71 | 16,78 | 346.000 | | 2014-07-24 | 00:00:00 | 17,22 | 17,29 | 17,18 | 17,23 | 63.800 | | 2014-07-25 | 00:00:00 | 17,40 | 17,41 | 17,27 | 17,30 | 54.200 | | 2014-07-29 | 00:00:00 | 17,27 | 17,30 | 17,02 | 17,10 | 83.300 | | 2014-07-30 | 00:00:00 | 17,12 | 17,18 | 17,04 | 17,13 | 106.100 | | 2014-08-25 | 00:00:00 | 17,49 | 17,60 | 17,44 | 17,47 | 64.600 | | 2014-08-26 | 00:00:00 | 17,39 | 17,42 | 17,25 | 17,26 | 91.400 | | 2014-08-27 | 00:00:00 | 17,38 | 17,46 | 17,38 | 17,44 | 53.900 | | 2014-09-02 | 00:00:00 | 17,31 | 17,38 | 17,27 | 17,32 | 23.400 | | 2014-09-29 | 00:00:00 | 17,17 | 17,40 | 17,16 | 17,35 | 330.300 | | 2014-10-13 | 00:00:00 | 16,06 | 16,11 | 15,72 | 15,72 | 145.300 | | 2014-10-16 | 00:00:00 | 15,12 | 15,35 | 15,12 | 15,24 | 145.700 | | 2014-10-17 | 00:00:00 | 15,77 | 15,95 | 15,72 | 15,86 | 136.300 | | 2014-10-21 | 00:00:00 | 16,02 | 16,12 | 15,99 | 16,12 | 81.000 | | 2014-10-28 | 00:00:00 | 16,69 | 16,80 | 16,65 | 16,76 | 128.100 | | 2014-10-29 | 00:00:00 | 16,69 | 16,74 | 16,47 | 16,51 | 120.000 | | 2014-10-30 | 00:00:00 | 16,48 | 16,63 | 16,47 | 16,58 | 60.600 | | 2014-10-31 | 00:00:00 | 16,66 | 16,70 | 16,60 | 16,65 | 78.700 | | 2014-11-06 | 00:00:00 | 16,80 | 16,85 | 16,58 | 16,64 | 138.000 | | 2014-11-07 | 00:00:00 | 16,68 | 16,68 | 16,54 | 16,66 | 111.000 | | 2014-11-10 | 00:00:00 | 16,62 | 16,65 | 16,54 | 16,55 | 84.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
