(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 | | 2016-04-12 | 00:00:00 | 12,64 | 12,65 | 12,45 | 12,54 | 452.300 | | 2016-04-13 | 00:00:00 | 12,81 | 12,83 | 12,72 | 12,80 | 355.900 | | 2016-04-14 | 00:00:00 | 12,74 | 12,74 | 12,59 | 12,69 | 304.700 | | 2016-04-15 | 00:00:00 | 12,60 | 12,63 | 12,54 | 12,56 | 159.900 | | 2016-04-20 | 00:00:00 | 12,75 | 12,91 | 12,72 | 12,84 | 218.100 | | 2016-04-21 | 00:00:00 | 12,87 | 12,87 | 12,76 | 12,79 | 321.100 | | 2016-04-22 | 00:00:00 | 12,76 | 12,91 | 12,73 | 12,87 | 167.300 | | 2016-05-02 | 00:00:00 | 12,82 | 12,85 | 12,74 | 12,82 | 197.800 | | 2016-05-19 | 00:00:00 | 12,68 | 12,69 | 12,53 | 12,65 | 210.900 | | 2016-05-20 | 00:00:00 | 12,76 | 12,84 | 12,73 | 12,76 | 183.300 | | 2016-06-07 | 00:00:00 | 13,03 | 13,08 | 12,97 | 12,97 | 168.100 | | 2016-06-08 | 00:00:00 | 12,91 | 12,99 | 12,91 | 12,93 | 102.300 | | 2016-06-09 | 00:00:00 | 12,84 | 12,84 | 12,68 | 12,74 | 172.300 | | 2016-06-23 | 00:00:00 | 13,27 | 13,29 | 13,03 | 13,29 | 272.700 | | 2016-06-24 | 00:00:00 | 10,31 | 10,75 | 10,31 | 10,45 | 1.889.100 | | 2016-07-08 | 00:00:00 | 9,60 | 9,63 | 9,53 | 9,54 | 394.900 | | 2016-07-11 | 00:00:00 | 9,61 | 9,69 | 9,58 | 9,63 | 322.700 | | 2016-07-25 | 00:00:00 | 10,07 | 10,09 | 10,02 | 10,05 | 560.900 | | 2016-08-31 | 00:00:00 | 11,32 | 11,37 | 11,25 | 11,35 | 450.100 | | 2016-09-01 | 00:00:00 | 11,55 | 11,59 | 11,40 | 11,56 | 501.700 | | 2016-09-02 | 00:00:00 | 11,63 | 11,71 | 11,56 | 11,67 | 189.300 | | 2016-09-19 | 00:00:00 | 11,50 | 11,57 | 11,45 | 11,47 | 98.800 | | 2016-09-29 | 00:00:00 | 11,64 | 11,67 | 11,36 | 11,42 | 373.600 | | 2016-09-30 | 00:00:00 | 11,36 | 11,56 | 11,34 | 11,51 | 332.700 | | 2016-10-13 | 00:00:00 | 10,91 | 11,02 | 10,88 | 10,99 | 239.400 | | 2016-10-14 | 00:00:00 | 11,11 | 11,12 | 10,95 | 10,97 | 174.500 | | 2016-10-17 | 00:00:00 | 10,92 | 10,95 | 10,80 | 10,81 | 155.900 | | 2016-10-21 | 00:00:00 | 10,84 | 10,92 | 10,81 | 10,89 | 161.300 | | 2016-10-25 | 00:00:00 | 11,00 | 11,04 | 10,94 | 11,03 | 216.100 | | 2016-10-26 | 00:00:00 | 10,96 | 11,10 | 10,95 | 11,05 | 130.400 | | 2016-10-27 | 00:00:00 | 11,03 | 11,10 | 10,97 | 11,04 | 346.100 | | 2016-11-03 | 00:00:00 | 10,93 | 10,96 | 10,82 | 10,83 | 292.200 | | 2016-11-04 | 00:00:00 | 10,70 | 10,71 | 10,53 | 10,53 | 176.200 | | 2016-11-18 | 00:00:00 | 11,33 | 11,37 | 11,31 | 11,33 | 366.900 | | 2016-11-21 | 00:00:00 | 11,33 | 11,39 | 11,30 | 11,39 | 120.700 | | 2016-12-01 | 00:00:00 | 11,35 | 11,36 | 11,25 | 11,27 | 494.500 | | 2016-12-02 | 00:00:00 | 11,22 | 11,32 | 11,17 | 11,26 | 342.200 | | 2016-12-07 | 00:00:00 | 12,03 | 12,28 | 12,01 | 12,26 | 458.600 | | 2016-12-08 | 00:00:00 | 12,19 | 12,36 | 12,19 | 12,30 | 288.500 | | 2016-12-14 | 00:00:00 | 12,04 | 12,12 | 11,94 | 11,94 | 283.800 | | 2016-12-15 | 00:00:00 | 11,98 | 12,05 | 11,90 | 11,97 | 595.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
