(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 | | 2015-07-28 | 00:00:00 | 16,24 | 16,37 | 16,19 | 16,33 | 211.800 | | 2015-07-29 | 00:00:00 | 16,26 | 16,34 | 16,24 | 16,28 | 613.300 | | 2015-08-10 | 00:00:00 | 16,18 | 16,49 | 16,17 | 16,45 | 1.211.100 | | 2015-08-11 | 00:00:00 | 16,30 | 16,40 | 16,26 | 16,35 | 357.800 | | 2015-08-17 | 00:00:00 | 16,02 | 16,07 | 15,97 | 16,04 | 230.500 | | 2015-08-18 | 00:00:00 | 16,07 | 16,10 | 16,02 | 16,07 | 608.000 | | 2015-08-19 | 00:00:00 | 15,84 | 15,84 | 15,59 | 15,66 | 170.200 | | 2015-08-20 | 00:00:00 | 15,62 | 15,66 | 15,49 | 15,50 | 192.400 | | 2015-08-21 | 00:00:00 | 15,32 | 15,39 | 15,03 | 15,04 | 220.600 | | 2015-09-10 | 00:00:00 | 14,58 | 14,72 | 14,57 | 14,65 | 151.500 | | 2015-09-11 | 00:00:00 | 14,42 | 14,54 | 14,42 | 14,54 | 126.100 | | 2015-09-14 | 00:00:00 | 14,34 | 14,45 | 14,26 | 14,38 | 199.000 | | 2015-09-15 | 00:00:00 | 14,46 | 14,72 | 14,45 | 14,69 | 1.167.500 | | 2015-09-24 | 00:00:00 | 13,53 | 13,71 | 13,49 | 13,68 | 203.700 | | 2015-09-25 | 00:00:00 | 13,88 | 13,95 | 13,79 | 13,84 | 162.700 | | 2015-10-01 | 00:00:00 | 13,81 | 13,88 | 13,59 | 13,72 | 154.700 | | 2015-10-02 | 00:00:00 | 13,80 | 14,25 | 13,79 | 14,25 | 300.500 | | 2015-10-07 | 00:00:00 | 14,59 | 14,70 | 14,53 | 14,64 | 221.800 | | 2015-10-08 | 00:00:00 | 14,46 | 14,75 | 14,45 | 14,73 | 221.000 | | 2015-10-09 | 00:00:00 | 14,72 | 14,73 | 14,56 | 14,62 | 156.700 | | 2015-10-12 | 00:00:00 | 14,51 | 14,56 | 14,45 | 14,47 | 126.400 | | 2015-10-15 | 00:00:00 | 14,35 | 14,50 | 14,32 | 14,47 | 160.700 | | 2015-10-16 | 00:00:00 | 14,44 | 14,49 | 14,34 | 14,48 | 996.000 | | 2015-10-19 | 00:00:00 | 14,43 | 14,50 | 14,40 | 14,47 | 204.700 | | 2015-10-20 | 00:00:00 | 14,35 | 14,45 | 14,34 | 14,40 | 156.300 | | 2015-10-21 | 00:00:00 | 14,37 | 14,41 | 14,27 | 14,34 | 320.600 | | 2015-10-22 | 00:00:00 | 14,31 | 14,52 | 14,31 | 14,48 | 458.900 | | 2015-10-23 | 00:00:00 | 14,64 | 14,82 | 14,63 | 14,77 | 231.600 | | 2015-10-26 | 00:00:00 | 14,66 | 14,71 | 14,64 | 14,65 | 145.500 | | 2015-11-03 | 00:00:00 | 15,02 | 15,27 | 14,97 | 15,20 | 730.300 | | 2015-11-04 | 00:00:00 | 15,20 | 15,20 | 15,03 | 15,09 | 319.400 | | 2015-11-05 | 00:00:00 | 14,87 | 14,92 | 14,81 | 14,83 | 185.400 | | 2015-11-09 | 00:00:00 | 14,85 | 14,91 | 14,67 | 14,74 | 243.100 | | 2015-11-10 | 00:00:00 | 14,60 | 14,66 | 14,52 | 14,62 | 174.700 | | 2015-11-11 | 00:00:00 | 14,94 | 15,01 | 14,85 | 14,92 | 170.700 | | 2015-11-16 | 00:00:00 | 14,65 | 14,93 | 14,64 | 14,92 | 241.900 | | 2015-11-19 | 00:00:00 | 15,47 | 15,50 | 15,42 | 15,46 | 187.300 | | 2015-11-20 | 00:00:00 | 15,61 | 15,66 | 15,48 | 15,48 | 172.500 | | 2015-11-23 | 00:00:00 | 15,37 | 15,43 | 15,26 | 15,29 | 199.900 | | 2015-11-27 | 00:00:00 | 15,45 | 15,50 | 15,44 | 15,45 | 127.100 | | 2015-11-30 | 00:00:00 | 15,38 | 15,48 | 15,37 | 15,41 | 183.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
