(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 | | 2014-11-10 | 00:00:00 | 16,62 | 16,65 | 16,54 | 16,55 | 84.000 | | 2014-11-11 | 00:00:00 | 16,66 | 16,74 | 16,64 | 16,73 | 55.900 | | 2014-11-12 | 00:00:00 | 16,53 | 16,58 | 16,48 | 16,53 | 66.900 | | 2014-12-01 | 00:00:00 | 15,79 | 15,83 | 15,67 | 15,73 | 204.900 | | 2014-12-05 | 00:00:00 | 15,80 | 15,83 | 15,71 | 15,78 | 148.200 | | 2014-12-11 | 00:00:00 | 15,34 | 15,36 | 15,16 | 15,20 | 130.800 | | 2014-12-23 | 00:00:00 | 15,29 | 15,34 | 15,25 | 15,26 | 146.600 | | 2014-12-24 | 00:00:00 | 15,34 | 15,42 | 15,32 | 15,36 | 44.500 | | 2014-12-26 | 00:00:00 | 15,42 | 15,50 | 15,36 | 15,36 | 118.600 | | 2014-12-31 | 00:00:00 | 15,12 | 15,12 | 14,90 | 14,90 | 66.500 | | 2015-01-05 | 00:00:00 | 14,56 | 14,57 | 14,27 | 14,35 | 153.700 | | 2015-01-08 | 00:00:00 | 14,41 | 14,64 | 14,40 | 14,57 | 119.700 | | 2015-01-09 | 00:00:00 | 14,96 | 14,99 | 14,79 | 14,86 | 189.500 | | 2015-01-15 | 00:00:00 | 15,22 | 15,45 | 15,14 | 15,36 | 242.800 | | 2015-02-02 | 00:00:00 | 15,96 | 16,05 | 15,89 | 16,03 | 241.800 | | 2015-02-05 | 00:00:00 | 16,25 | 16,37 | 16,24 | 16,34 | 77.300 | | 2015-02-06 | 00:00:00 | 16,52 | 16,57 | 16,35 | 16,37 | 124.300 | | 2015-02-12 | 00:00:00 | 16,70 | 16,76 | 16,66 | 16,73 | 138.700 | | 2015-02-13 | 00:00:00 | 16,71 | 16,81 | 16,70 | 16,78 | 106.900 | | 2015-02-18 | 00:00:00 | 17,06 | 17,21 | 17,03 | 17,15 | 226.000 | | 2015-02-19 | 00:00:00 | 17,09 | 17,12 | 16,97 | 16,98 | 150.800 | | 2015-02-23 | 00:00:00 | 17,02 | 17,06 | 16,96 | 17,02 | 75.600 | | 2015-03-03 | 00:00:00 | 16,55 | 16,57 | 16,44 | 16,50 | 116.400 | | 2015-03-04 | 00:00:00 | 16,41 | 16,42 | 16,25 | 16,36 | 241.800 | | 2015-03-05 | 00:00:00 | 17,27 | 17,57 | 17,23 | 17,52 | 539.700 | | 2015-03-06 | 00:00:00 | 17,01 | 17,18 | 16,97 | 17,00 | 183.400 | | 2015-03-12 | 00:00:00 | 16,65 | 16,69 | 16,43 | 16,51 | 120.600 | | 2015-03-13 | 00:00:00 | 16,18 | 16,20 | 16,01 | 16,17 | 155.900 | | 2015-03-24 | 00:00:00 | 17,07 | 17,17 | 17,02 | 17,05 | 114.000 | | 2015-03-25 | 00:00:00 | 17,05 | 17,08 | 16,75 | 16,79 | 290.700 | | 2015-03-26 | 00:00:00 | 16,58 | 16,66 | 16,44 | 16,62 | 330.400 | | 2015-03-27 | 00:00:00 | 16,56 | 16,60 | 16,46 | 16,54 | 76.600 | | 2015-04-23 | 00:00:00 | 16,17 | 16,38 | 16,12 | 16,31 | 425.900 | | 2015-04-24 | 00:00:00 | 16,18 | 16,22 | 16,06 | 16,15 | 181.000 | | 2015-04-27 | 00:00:00 | 16,28 | 16,43 | 16,28 | 16,34 | 145.800 | | 2015-05-04 | 00:00:00 | 15,94 | 16,02 | 15,90 | 15,95 | 121.900 | | 2015-05-26 | 00:00:00 | 16,32 | 16,32 | 16,13 | 16,21 | 121.000 | | 2015-07-23 | 00:00:00 | 16,50 | 16,51 | 16,39 | 16,41 | 229.800 | | 2015-07-24 | 00:00:00 | 16,20 | 16,21 | 16,07 | 16,09 | 95.100 | | 2015-07-27 | 00:00:00 | 16,16 | 16,17 | 16,02 | 16,09 | 195.900 | | 2015-07-28 | 00:00:00 | 16,24 | 16,37 | 16,19 | 16,33 | 211.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
