Bolsa ES - Histórico de Cotizaciones de Aviva plc Unspons [AV]

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 2024-04-19
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-11-26	13,45	43.675	13,61	13,21	13,28	00:00:00
2003-11-28	13,60	16.895	13,60	13,35	13,45	00:00:00
2003-12-01	14,08	105.195	14,35	13,61	13,65	00:00:00
2003-12-02	14,00	45.037	14,23	13,86	14,08	00:00:00
2003-12-03	13,02	55.514	14,18	12,93	14,05	00:00:00
2003-12-04	12,51	95.985	13,50	12,11	13,11	00:00:00
2003-12-05	12,73	50.121	12,88	12,06	12,10	00:00:00
2003-12-08	12,04	65.637	12,71	11,79	12,55	00:00:00
2003-12-09	10,65	121.291	12,05	10,59	12,05	00:00:00
2003-12-10	11,11	99.976	11,20	10,70	10,70	00:00:00
2003-12-11	11,74	65.598	11,83	11,15	11,17	00:00:00
2003-12-12	11,91	37.128	11,99	11,73	11,83	00:00:00
2003-12-15	11,48	35.111	12,26	11,34	12,01	00:00:00
2003-12-16	11,18	35.908	11,63	11,03	11,40	00:00:00
2003-12-17	11,13	59.408	11,40	10,80	11,20	00:00:00
2003-12-18	11,75	39.679	11,79	11,36	11,40	00:00:00
2003-12-19	11,40	38.870	11,80	11,28	11,75	00:00:00
2003-12-22	11,82	67.922	11,97	11,60	11,86	00:00:00
2003-12-23	11,92	34.206	12,05	11,78	11,92	00:00:00
2003-12-24	12,11	11.097	12,20	11,96	12,20	00:00:00
2003-12-26	12,20	7.218	12,25	12,11	12,25	00:00:00
2003-12-29	12,74	43.775	12,75	12,24	12,37	00:00:00
2003-12-30	12,91	36.569	12,95	12,60	12,84	00:00:00
2003-12-31	12,94	41.135	13,04	12,83	12,97	00:00:00
2004-01-02	12,90	30.770	13,05	12,81	13,04	00:00:00
2004-01-05	12,47	92.305	12,99	12,15	12,90	00:00:00
2004-01-06	12,94	62.345	13,00	12,58	12,60	00:00:00
2004-01-07	13,67	57.141	13,68	12,94	12,94	00:00:00
2004-01-08	14,76	93.222	14,90	14,20	14,25	00:00:00
2004-01-09	15,30	92.253	16,01	14,76	14,82	00:00:00
2004-01-12	15,92	72.649	16,05	15,50	15,69	00:00:00
2004-01-13	15,95	86.774	16,50	15,69	16,05	00:00:00
2004-01-14	15,45	63.261	16,20	15,31	16,15	00:00:00
2004-01-15	15,81	56.251	15,95	15,19	15,48	00:00:00
2004-01-16	16,42	78.469	16,58	16,01	16,08	00:00:00
2004-01-20	16,70	52.859	16,77	15,80	16,75	00:00:00
2004-01-21	16,13	53.731	16,60	16,01	16,60	00:00:00
2004-01-22	15,45	50.596	16,32	15,45	16,02	00:00:00
2004-01-23	15,12	47.479	15,50	14,92	15,37	00:00:00
2004-01-26	15,56	46.410	15,58	15,05	15,12	00:00:00
2004-01-27	15,41	35.883	15,70	15,20	15,60	00:00:00
2004-01-28	17,85	242.433	18,41	16,50	16,75	00:00:00
2004-01-29	17,07	85.364	17,90	16,55	17,90	00:00:00
2004-01-30	17,38	46.203	17,45	17,20	17,25	00:00:00
2004-02-02	17,76	56.683	18,70	17,40	17,40	00:00:00
2004-02-03	17,71	49.195	18,10	17,40	17,75	00:00:00
2004-02-04	17,27	65.911	17,61	16,95	17,40	00:00:00
2004-02-05	16,83	83.519	17,46	16,79	17,40	00:00:00
2004-02-06	17,63	62.678	17,85	16,88	16,90	00:00:00
2004-02-09	18,11	64.182	18,35	17,63	17,65	00:00:00
2004-02-10	18,36	49.874	18,50	18,15	18,25	00:00:00
2004-02-11	18,19	66.568	19,00	18,15	18,25	00:00:00
2004-02-12	18,02	135.827	18,14	17,55	17,80	00:00:00
2004-02-13	17,44	86.376	18,15	17,42	18,00	00:00:00
2004-02-17	17,55	28.437	17,90	17,35	17,75	00:00:00
2004-02-18	17,20	23.237	17,65	17,17	17,55	00:00:00
2004-02-19	17,43	57.859	17,80	17,25	17,60	00:00:00
2004-02-20	17,48	42.674	17,57	17,17	17,43	00:00:00
2004-02-23	16,55	49.726	17,59	16,47	17,45	00:00:00
2004-02-24	15,93	82.418	16,49	15,50	16,45	00:00:00
2004-02-25	16,70	40.156	16,92	16,01	16,05	00:00:00
2004-02-26	16,97	33.958	17,09	16,50	16,70	00:00:00
2004-02-27	17,15	46.040	17,43	17,03	17,03	00:00:00
2004-03-01	17,59	37.727	17,62	17,22	17,40	00:00:00
2004-03-02	16,97	61.168	17,90	16,90	17,59	00:00:00
2004-03-03	16,72	36.873	17,10	16,50	17,05	00:00:00
2004-03-04	17,35	29.302	17,40	16,71	16,73	00:00:00
2004-03-05	17,21	37.560	17,84	17,00	17,25	00:00:00
2004-03-08	16,71	24.695	17,40	16,70	17,00	00:00:00
2004-03-09	15,80	56.806	16,84	15,75	16,73	00:00:00
2004-03-10	15,89	49.900	16,20	15,81	15,81	00:00:00
2004-03-11	15,90	68.174	16,34	15,30	15,35	00:00:00
2004-03-12	16,28	37.029	16,53	15,94	15,94	00:00:00
2004-03-15	16,06	45.727	16,42	14,50	15,95	00:00:00
2004-03-16	14,88	92.490	16,36	14,65	16,15	00:00:00
2004-03-17	15,76	78.145	16,11	15,17	15,20	00:00:00
2004-03-18	15,75	39.031	16,00	15,41	15,75	00:00:00
2004-03-19	15,30	48.507	15,75	15,28	15,70	00:00:00
2004-03-22	14,27	88.129	15,16	14,15	15,16	00:00:00
2004-03-23	14,62	60.425	14,89	14,47	14,60	00:00:00
2004-03-24	14,40	44.275	14,84	14,34	14,65	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>