(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-31 | 00:00:00 | 11,15 | 11,48 | 11,12 | 11,36 | 3.591 | | 2001-09-04 | 00:00:00 | 11,65 | 11,75 | 11,40 | 11,50 | 7.520 | | 2001-09-05 | 00:00:00 | 11,45 | 11,50 | 11,05 | 11,50 | 6.620 | | 2001-09-06 | 00:00:00 | 11,40 | 11,81 | 11,40 | 11,60 | 15.259 | | 2001-09-07 | 00:00:00 | 11,30 | 11,88 | 11,30 | 11,75 | 14.653 | | 2001-09-10 | 00:00:00 | 11,55 | 12,20 | 11,55 | 12,18 | 19.474 | | 2001-09-17 | 00:00:00 | 11,75 | 11,83 | 11,05 | 11,31 | 10.679 | | 2001-09-18 | 00:00:00 | 11,24 | 11,60 | 11,15 | 11,55 | 8.725 | | 2001-09-19 | 00:00:00 | 11,55 | 11,68 | 11,05 | 11,40 | 9.885 | | 2001-09-20 | 00:00:00 | 11,30 | 11,39 | 10,15 | 10,30 | 14.362 | | 2001-09-21 | 00:00:00 | 9,50 | 10,38 | 9,39 | 10,10 | 15.114 | | 2001-09-24 | 00:00:00 | 10,50 | 11,00 | 10,40 | 10,80 | 12.532 | | 2001-09-25 | 00:00:00 | 10,40 | 11,00 | 10,40 | 10,69 | 11.175 | | 2001-09-26 | 00:00:00 | 10,73 | 10,73 | 10,20 | 10,32 | 3.894 | | 2001-09-27 | 00:00:00 | 10,10 | 10,22 | 9,90 | 10,00 | 5.988 | | 2001-09-28 | 00:00:00 | 10,10 | 10,40 | 9,70 | 9,90 | 10.734 | | 2001-10-01 | 00:00:00 | 10,00 | 10,03 | 9,10 | 9,95 | 9.361 | | 2001-10-02 | 00:00:00 | 9,90 | 10,15 | 9,74 | 10,00 | 6.231 | | 2001-10-03 | 00:00:00 | 10,10 | 10,47 | 9,82 | 10,25 | 8.083 | | 2001-10-04 | 00:00:00 | 10,15 | 10,87 | 10,02 | 10,60 | 12.885 | | 2001-10-05 | 00:00:00 | 10,60 | 11,20 | 10,52 | 11,20 | 10.761 | | 2001-10-08 | 00:00:00 | 11,00 | 11,25 | 10,81 | 10,85 | 4.495 | | 2001-10-09 | 00:00:00 | 10,75 | 10,75 | 10,58 | 10,70 | 5.236 | | 2001-10-10 | 00:00:00 | 10,00 | 10,55 | 10,00 | 10,15 | 11.357 | | 2001-10-11 | 00:00:00 | 10,17 | 11,00 | 10,12 | 10,80 | 7.450 | | 2001-10-12 | 00:00:00 | 10,80 | 10,97 | 10,42 | 10,70 | 8.602 | | 2001-10-15 | 00:00:00 | 10,70 | 11,24 | 10,51 | 11,20 | 10.092 | | 2001-10-16 | 00:00:00 | 11,18 | 11,67 | 10,94 | 11,60 | 7.983 | | 2001-10-17 | 00:00:00 | 11,50 | 11,85 | 11,03 | 11,39 | 9.581 | | 2001-10-18 | 00:00:00 | 11,30 | 11,78 | 11,20 | 11,58 | 6.927 | | 2001-10-19 | 00:00:00 | 11,40 | 11,92 | 11,05 | 11,92 | 7.036 | | 2001-10-22 | 00:00:00 | 11,70 | 11,80 | 11,53 | 11,80 | 6.890 | | 2001-10-23 | 00:00:00 | 11,70 | 11,97 | 11,47 | 11,90 | 5.586 | | 2001-10-24 | 00:00:00 | 10,50 | 11,00 | 10,36 | 10,60 | 20.680 | | 2001-10-25 | 00:00:00 | 10,60 | 10,60 | 9,40 | 9,40 | 40.882 | | 2001-10-26 | 00:00:00 | 9,30 | 9,35 | 8,93 | 9,20 | 50.486 | | 2001-10-29 | 00:00:00 | 9,18 | 9,35 | 8,88 | 9,05 | 21.763 | | 2001-10-30 | 00:00:00 | 9,00 | 9,00 | 8,57 | 8,85 | 25.700 | | 2001-10-31 | 00:00:00 | 8,75 | 9,17 | 8,75 | 8,93 | 33.121 | | 2001-11-01 | 00:00:00 | 9,08 | 9,17 | 8,95 | 9,14 | 23.231 | | 2001-11-02 | 00:00:00 | 9,18 | 9,18 | 8,95 | 9,07 | 18.286 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
