(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-02 | 00:00:00 | 12,05 | 12,40 | 12,00 | 12,40 | 12.010 | | 2002-01-03 | 00:00:00 | 12,15 | 12,26 | 12,00 | 12,18 | 13.001 | | 2002-01-04 | 00:00:00 | 12,10 | 12,60 | 12,05 | 12,43 | 22.431 | | 2002-01-07 | 00:00:00 | 12,40 | 12,73 | 11,99 | 12,07 | 16.833 | | 2002-01-08 | 00:00:00 | 11,97 | 12,50 | 11,89 | 12,47 | 13.414 | | 2002-01-09 | 00:00:00 | 11,80 | 11,96 | 10,20 | 10,35 | 147.103 | | 2002-01-10 | 00:00:00 | 10,37 | 10,66 | 10,25 | 10,50 | 43.670 | | 2002-01-11 | 00:00:00 | 10,57 | 10,57 | 9,99 | 10,08 | 33.353 | | 2002-01-14 | 00:00:00 | 9,98 | 10,05 | 9,29 | 9,65 | 36.638 | | 2002-01-15 | 00:00:00 | 9,70 | 9,96 | 9,61 | 9,94 | 28.456 | | 2002-01-16 | 00:00:00 | 9,77 | 9,88 | 9,66 | 9,80 | 14.017 | | 2002-01-17 | 00:00:00 | 9,80 | 9,82 | 9,71 | 9,79 | 17.391 | | 2002-01-18 | 00:00:00 | 9,62 | 9,75 | 9,30 | 9,46 | 19.523 | | 2002-01-22 | 00:00:00 | 9,50 | 9,50 | 8,63 | 8,70 | 31.034 | | 2002-01-23 | 00:00:00 | 8,69 | 8,81 | 8,45 | 8,62 | 43.683 | | 2002-01-24 | 00:00:00 | 8,79 | 9,08 | 8,71 | 8,98 | 17.814 | | 2002-01-25 | 00:00:00 | 8,93 | 8,97 | 8,90 | 8,92 | 19.014 | | 2002-01-28 | 00:00:00 | 8,92 | 8,95 | 8,80 | 8,91 | 13.062 | | 2002-01-29 | 00:00:00 | 8,90 | 8,98 | 8,29 | 8,52 | 10.992 | | 2002-01-30 | 00:00:00 | 8,42 | 8,43 | 7,73 | 8,25 | 22.107 | | 2002-01-31 | 00:00:00 | 8,27 | 8,66 | 8,16 | 8,60 | 21.309 | | 2002-02-01 | 00:00:00 | 8,35 | 8,35 | 7,85 | 7,90 | 20.144 | | 2002-02-04 | 00:00:00 | 7,91 | 7,91 | 6,73 | 6,76 | 64.566 | | 2002-02-05 | 00:00:00 | 6,71 | 6,74 | 5,47 | 6,15 | 50.054 | | 2002-02-06 | 00:00:00 | 6,15 | 6,24 | 5,50 | 5,74 | 30.659 | | 2002-02-07 | 00:00:00 | 5,74 | 5,83 | 5,30 | 5,76 | 92.380 | | 2002-02-08 | 00:00:00 | 5,80 | 6,39 | 5,80 | 6,36 | 26.524 | | 2002-02-11 | 00:00:00 | 6,40 | 6,75 | 6,36 | 6,48 | 24.167 | | 2002-02-12 | 00:00:00 | 6,45 | 6,48 | 5,60 | 5,70 | 40.605 | | 2002-02-13 | 00:00:00 | 5,70 | 6,00 | 5,65 | 5,68 | 10.513 | | 2002-02-14 | 00:00:00 | 5,68 | 5,75 | 5,41 | 5,53 | 18.655 | | 2002-02-15 | 00:00:00 | 5,53 | 5,71 | 5,36 | 5,65 | 24.634 | | 2002-02-19 | 00:00:00 | 5,62 | 5,73 | 5,42 | 5,47 | 14.898 | | 2002-02-20 | 00:00:00 | 5,43 | 5,48 | 4,85 | 5,00 | 12.975 | | 2002-02-21 | 00:00:00 | 5,00 | 5,30 | 4,68 | 5,05 | 16.239 | | 2002-02-22 | 00:00:00 | 4,99 | 5,05 | 4,70 | 4,90 | 15.261 | | 2002-02-25 | 00:00:00 | 4,97 | 5,08 | 4,78 | 4,80 | 8.492 | | 2002-02-26 | 00:00:00 | 4,85 | 5,35 | 4,80 | 5,26 | 11.343 | | 2002-02-27 | 00:00:00 | 5,40 | 5,40 | 5,25 | 5,35 | 12.212 | | 2002-02-28 | 00:00:00 | 5,35 | 5,38 | 5,12 | 5,35 | 14.466 | | 2002-03-01 | 00:00:00 | 5,30 | 5,38 | 5,23 | 5,30 | 6.359 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
