(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 | | 2015-11-30 | 00:00:00 | 15,38 | 15,48 | 15,37 | 15,41 | 183.300 | | 2015-12-01 | 00:00:00 | 15,52 | 15,67 | 15,47 | 15,65 | 205.300 | | 2015-12-02 | 00:00:00 | 15,47 | 15,47 | 15,24 | 15,27 | 149.400 | | 2015-12-03 | 00:00:00 | 15,38 | 15,38 | 15,08 | 15,16 | 242.100 | | 2015-12-07 | 00:00:00 | 15,43 | 15,47 | 15,34 | 15,45 | 171.100 | | 2015-12-10 | 00:00:00 | 15,08 | 15,16 | 15,03 | 15,14 | 413.400 | | 2015-12-11 | 00:00:00 | 14,94 | 15,00 | 14,82 | 14,86 | 209.900 | | 2015-12-15 | 00:00:00 | 15,06 | 15,09 | 14,92 | 14,96 | 232.700 | | 2015-12-16 | 00:00:00 | 15,08 | 15,19 | 14,90 | 15,17 | 189.300 | | 2015-12-17 | 00:00:00 | 15,14 | 15,16 | 15,03 | 15,08 | 264.200 | | 2016-01-05 | 00:00:00 | 14,75 | 14,85 | 14,70 | 14,84 | 193.400 | | 2016-01-06 | 00:00:00 | 14,48 | 14,59 | 14,46 | 14,55 | 255.400 | | 2016-01-07 | 00:00:00 | 14,18 | 14,30 | 13,97 | 14,01 | 300.000 | | 2016-01-08 | 00:00:00 | 14,24 | 14,26 | 13,85 | 13,86 | 194.600 | | 2016-01-14 | 00:00:00 | 13,77 | 13,99 | 13,61 | 13,92 | 370.200 | | 2016-01-15 | 00:00:00 | 13,32 | 13,49 | 13,24 | 13,41 | 392.900 | | 2016-01-25 | 00:00:00 | 13,28 | 13,33 | 13,20 | 13,20 | 309.400 | | 2016-01-26 | 00:00:00 | 13,38 | 13,47 | 13,37 | 13,41 | 304.600 | | 2016-01-28 | 00:00:00 | 13,58 | 13,59 | 13,30 | 13,38 | 220.400 | | 2016-02-01 | 00:00:00 | 13,52 | 13,81 | 13,48 | 13,77 | 207.300 | | 2016-02-02 | 00:00:00 | 13,21 | 13,22 | 13,00 | 13,03 | 383.400 | | 2016-02-03 | 00:00:00 | 13,18 | 13,19 | 12,80 | 13,08 | 321.600 | | 2016-02-04 | 00:00:00 | 12,91 | 13,09 | 12,88 | 13,00 | 432.900 | | 2016-02-05 | 00:00:00 | 12,84 | 12,90 | 12,52 | 12,55 | 367.800 | | 2016-02-08 | 00:00:00 | 12,21 | 12,23 | 11,92 | 12,05 | 263.300 | | 2016-02-09 | 00:00:00 | 11,65 | 11,95 | 11,63 | 11,87 | 442.800 | | 2016-02-10 | 00:00:00 | 12,20 | 12,33 | 12,10 | 12,11 | 302.900 | | 2016-02-11 | 00:00:00 | 11,70 | 11,85 | 11,54 | 11,67 | 265.100 | | 2016-02-12 | 00:00:00 | 12,01 | 12,17 | 11,95 | 12,17 | 283.900 | | 2016-02-16 | 00:00:00 | 12,36 | 12,38 | 12,21 | 12,30 | 267.400 | | 2016-02-17 | 00:00:00 | 12,68 | 12,89 | 12,68 | 12,75 | 477.300 | | 2016-02-18 | 00:00:00 | 12,66 | 12,70 | 12,58 | 12,63 | 193.500 | | 2016-02-26 | 00:00:00 | 12,02 | 12,19 | 11,99 | 12,10 | 1.994.600 | | 2016-03-09 | 00:00:00 | 13,09 | 13,13 | 12,98 | 13,09 | 320.600 | | 2016-03-10 | 00:00:00 | 13,61 | 13,62 | 13,25 | 13,36 | 297.100 | | 2016-03-11 | 00:00:00 | 14,10 | 14,29 | 14,07 | 14,27 | 428.400 | | 2016-03-15 | 00:00:00 | 13,50 | 13,59 | 13,43 | 13,56 | 440.700 | | 2016-03-16 | 00:00:00 | 13,51 | 13,83 | 13,50 | 13,81 | 263.800 | | 2016-04-07 | 00:00:00 | 12,03 | 12,11 | 11,87 | 11,90 | 253.700 | | 2016-04-08 | 00:00:00 | 12,18 | 12,24 | 12,11 | 12,15 | 244.400 | | 2016-04-12 | 00:00:00 | 12,64 | 12,65 | 12,45 | 12,54 | 452.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
