|
 Aviva plc Unspons - [Ticker: AV] |     | | Última Transacción | 11,690 | Hora de Cotización | 2016-12-22 - 21:02:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 11,900 | Mínimo | 11,670 | | Volumen | 991.252 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 11,690 | PER | 0,00% | | Apertura | 11,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AV desde 2000-01-01 hasta 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-09-18 | 20,50 | 2.280 | 20,81 | 20,50 | 20,50 | 00:00:00 | | 2000-09-19 | 19,69 | 840 | 20,00 | 19,63 | 20,00 | 00:00:00 | | 2000-09-20 | 19,44 | 320 | 19,69 | 19,44 | 19,69 | 00:00:00 | | 2000-09-21 | 18,94 | 654 | 19,44 | 18,94 | 19,44 | 00:00:00 | | 2000-09-22 | 18,88 | 139 | 18,94 | 18,81 | 18,94 | 00:00:00 | | 2000-09-25 | 18,81 | 827 | 18,88 | 18,81 | 18,88 | 00:00:00 | | 2000-09-26 | 20,00 | 1.746 | 20,00 | 19,19 | 19,50 | 00:00:00 | | 2000-09-27 | 21,63 | 1.414 | 22,88 | 20,81 | 20,81 | 00:00:00 | | 2000-09-28 | 23,38 | 3.765 | 26,00 | 21,63 | 21,63 | 00:00:00 | | 2000-10-02 | 20,19 | 24.381 | 22,94 | 19,25 | 22,88 | 00:00:00 | | 2000-10-03 | 16,19 | 61.627 | 19,31 | 15,56 | 18,75 | 00:00:00 | | 2000-10-04 | 14,38 | 59.083 | 15,38 | 14,31 | 14,38 | 00:00:00 | | 2000-10-05 | 15,19 | 80.036 | 15,94 | 14,50 | 14,50 | 00:00:00 | | 2000-10-06 | 14,25 | 50.359 | 15,19 | 13,94 | 14,75 | 00:00:00 | | 2000-10-09 | 14,50 | 30.967 | 14,50 | 13,81 | 14,00 | 00:00:00 | | 2000-10-10 | 14,00 | 34.116 | 14,56 | 13,88 | 14,25 | 00:00:00 | | 2000-10-11 | 13,06 | 57.618 | 14,00 | 12,81 | 13,00 | 00:00:00 | | 2000-10-12 | 12,50 | 43.532 | 12,94 | 11,63 | 12,88 | 00:00:00 | | 2000-10-13 | 14,50 | 37.968 | 14,50 | 12,13 | 12,38 | 00:00:00 | | 2000-10-16 | 15,06 | 33.637 | 15,38 | 13,88 | 14,44 | 00:00:00 | | 2000-10-17 | 14,88 | 33.822 | 15,38 | 14,75 | 14,81 | 00:00:00 | | 2000-10-18 | 14,56 | 34.279 | 14,69 | 13,50 | 13,88 | 00:00:00 | | 2000-10-19 | 15,69 | 34.099 | 16,75 | 14,31 | 14,38 | 00:00:00 | | 2000-10-20 | 15,25 | 19.612 | 15,75 | 15,13 | 15,69 | 00:00:00 | | 2000-10-23 | 14,69 | 23.600 | 15,06 | 14,44 | 14,50 | 00:00:00 | | 2000-10-24 | 14,13 | 25.353 | 14,25 | 13,44 | 14,00 | 00:00:00 | | 2000-10-25 | 13,19 | 23.847 | 13,69 | 13,00 | 13,00 | 00:00:00 | | 2000-10-26 | 12,00 | 55.270 | 13,25 | 11,75 | 12,63 | 00:00:00 | | 2000-10-27 | 11,44 | 31.708 | 12,25 | 10,88 | 11,94 | 00:00:00 | | 2000-10-30 | 11,50 | 38.561 | 11,69 | 10,50 | 11,31 | 00:00:00 | | 2000-10-31 | 13,44 | 66.367 | 13,75 | 11,25 | 11,25 | 00:00:00 | | 2000-11-01 | 13,06 | 25.014 | 13,19 | 12,69 | 12,75 | 00:00:00 | | 2000-11-02 | 12,69 | 17.717 | 13,00 | 12,63 | 12,69 | 00:00:00 | | 2000-11-03 | 12,75 | 19.684 | 13,00 | 12,13 | 12,44 | 00:00:00 | | 2000-11-06 | 12,44 | 12.615 | 12,94 | 12,31 | 12,75 | 00:00:00 | | 2000-11-07 | 12,56 | 14.907 | 12,56 | 12,06 | 12,38 | 00:00:00 | | 2000-11-08 | 12,81 | 16.626 | 12,94 | 12,56 | 12,63 | 00:00:00 | | 2000-11-09 | 12,44 | 14.962 | 12,63 | 12,06 | 12,50 | 00:00:00 | | 2000-11-10 | 12,06 | 12.148 | 12,31 | 11,88 | 12,00 | 00:00:00 | | 2000-11-13 | 11,94 | 18.723 | 12,06 | 11,06 | 11,13 | 00:00:00 | | 2000-11-14 | 13,25 | 19.142 | 13,50 | 12,06 | 12,06 | 00:00:00 | | 2000-11-15 | 13,44 | 27.700 | 13,94 | 13,00 | 13,13 | 00:00:00 | | 2000-11-16 | 13,69 | 13.773 | 14,00 | 12,88 | 13,06 | 00:00:00 | | 2000-11-17 | 13,06 | 14.656 | 13,63 | 12,88 | 13,19 | 00:00:00 | | 2000-11-20 | 12,63 | 11.808 | 12,88 | 11,94 | 12,38 | 00:00:00 | | 2000-11-21 | 12,25 | 17.356 | 13,00 | 12,19 | 12,19 | 00:00:00 | | 2000-11-22 | 12,19 | 19.215 | 12,19 | 11,00 | 12,13 | 00:00:00 | | 2000-11-24 | 11,94 | 4.887 | 12,13 | 11,63 | 12,06 | 00:00:00 | | 2000-11-27 | 11,50 | 13.359 | 11,94 | 11,13 | 11,81 | 00:00:00 | | 2000-11-28 | 11,50 | 19.975 | 11,63 | 11,25 | 11,25 | 00:00:00 | | 2000-11-29 | 12,50 | 17.891 | 12,81 | 11,31 | 11,38 | 00:00:00 | | 2000-11-30 | 11,69 | 18.306 | 12,31 | 11,06 | 12,13 | 00:00:00 | | 2000-12-01 | 11,31 | 13.217 | 12,19 | 11,31 | 11,31 | 00:00:00 | | 2000-12-04 | 11,13 | 15.928 | 11,50 | 11,00 | 11,06 | 00:00:00 | | 2000-12-05 | 12,06 | 19.683 | 12,25 | 11,00 | 11,19 | 00:00:00 | | 2000-12-06 | 12,50 | 17.739 | 12,69 | 12,00 | 12,00 | 00:00:00 | | 2000-12-07 | 12,31 | 14.457 | 12,44 | 11,88 | 12,25 | 00:00:00 | | 2000-12-08 | 12,88 | 12.703 | 13,06 | 12,25 | 12,25 | 00:00:00 | | 2000-12-11 | 12,56 | 11.454 | 12,81 | 12,50 | 12,75 | 00:00:00 | | 2000-12-12 | 12,81 | 32.311 | 13,44 | 12,38 | 12,44 | 00:00:00 | | 2000-12-13 | 13,00 | 23.084 | 13,25 | 12,63 | 12,69 | 00:00:00 | | 2000-12-14 | 13,06 | 10.664 | 13,25 | 12,88 | 12,88 | 00:00:00 | | 2000-12-15 | 12,69 | 14.910 | 12,81 | 12,56 | 12,63 | 00:00:00 | | 2000-12-18 | 12,31 | 17.513 | 12,81 | 12,25 | 12,56 | 00:00:00 | | 2000-12-19 | 12,56 | 18.741 | 12,69 | 12,25 | 12,31 | 00:00:00 | | 2000-12-20 | 12,19 | 27.180 | 12,56 | 11,94 | 12,44 | 00:00:00 | | 2000-12-21 | 11,00 | 24.902 | 12,06 | 10,88 | 12,00 | 00:00:00 | | 2000-12-22 | 11,13 | 15.231 | 11,31 | 10,75 | 11,00 | 00:00:00 | | 2000-12-26 | 11,00 | 10.299 | 11,13 | 10,63 | 11,13 | 00:00:00 | | 2000-12-27 | 10,94 | 10.616 | 11,31 | 10,81 | 11,06 | 00:00:00 | | 2000-12-28 | 10,44 | 28.554 | 10,94 | 10,00 | 10,81 | 00:00:00 | | 2000-12-29 | 10,31 | 17.980 | 10,50 | 10,06 | 10,38 | 00:00:00 | | 2001-01-02 | 9,94 | 13.771 | 10,69 | 9,88 | 10,31 | 00:00:00 | | 2001-01-03 | 10,88 | 19.912 | 11,63 | 9,94 | 9,94 | 00:00:00 | | 2001-01-04 | 11,19 | 11.741 | 11,50 | 10,63 | 11,06 | 00:00:00 | | 2001-01-05 | 11,00 | 8.455 | 11,00 | 10,75 | 11,00 | 00:00:00 | | 2001-01-08 | 11,50 | 14.235 | 11,50 | 10,69 | 10,88 | 00:00:00 | | 2001-01-09 | 14,06 | 35.169 | 14,25 | 11,44 | 11,50 | 00:00:00 | | 2001-01-10 | 14,56 | 18.113 | 14,94 | 13,38 | 13,75 | 00:00:00 | | 2001-01-11 | 14,44 | 16.942 | 14,94 | 13,75 | 13,75 | 00:00:00 | | 2001-01-12 | 15,94 | 20.847 | 16,00 | 14,19 | 14,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
