|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 14,40 | 44.275 | 14,84 | 14,34 | 14,65 | 00:00:00 | | 2004-03-25 | 15,15 | 45.675 | 15,30 | 14,52 | 14,63 | 00:00:00 | | 2004-03-26 | 15,43 | 32.549 | 15,65 | 15,10 | 15,11 | 00:00:00 | | 2004-03-29 | 15,58 | 62.187 | 15,76 | 15,50 | 15,50 | 00:00:00 | | 2004-03-30 | 15,60 | 25.916 | 16,25 | 15,25 | 16,24 | 00:00:00 | | 2004-03-31 | 15,88 | 35.008 | 16,00 | 15,54 | 15,61 | 00:00:00 | | 2004-04-01 | 16,54 | 55.017 | 16,71 | 15,59 | 15,88 | 00:00:00 | | 2004-04-02 | 16,94 | 39.496 | 17,35 | 16,81 | 17,10 | 00:00:00 | | 2004-04-05 | 17,05 | 39.767 | 17,25 | 16,94 | 16,94 | 00:00:00 | | 2004-04-06 | 17,07 | 48.974 | 17,60 | 17,04 | 17,25 | 00:00:00 | | 2004-04-07 | 16,83 | 33.802 | 17,29 | 16,76 | 17,10 | 00:00:00 | | 2004-04-08 | 16,92 | 30.482 | 17,23 | 16,83 | 17,20 | 00:00:00 | | 2004-04-12 | 17,10 | 32.686 | 17,18 | 16,86 | 16,90 | 00:00:00 | | 2004-04-13 | 16,82 | 34.790 | 17,10 | 16,80 | 17,10 | 00:00:00 | | 2004-04-14 | 16,25 | 38.374 | 16,77 | 16,05 | 16,73 | 00:00:00 | | 2004-04-15 | 15,85 | 32.896 | 16,49 | 15,48 | 16,45 | 00:00:00 | | 2004-04-16 | 15,36 | 37.582 | 15,94 | 15,20 | 15,88 | 00:00:00 | | 2004-04-19 | 15,60 | 27.205 | 15,60 | 15,10 | 15,30 | 00:00:00 | | 2004-04-20 | 15,35 | 38.422 | 15,87 | 15,21 | 15,75 | 00:00:00 | | 2004-04-21 | 15,38 | 23.631 | 15,56 | 15,20 | 15,35 | 00:00:00 | | 2004-04-22 | 16,05 | 40.241 | 16,31 | 15,32 | 15,50 | 00:00:00 | | 2004-04-23 | 16,63 | 40.921 | 16,71 | 16,05 | 16,35 | 00:00:00 | | 2004-04-26 | 16,34 | 31.019 | 16,66 | 16,10 | 16,63 | 00:00:00 | | 2004-04-27 | 15,52 | 42.270 | 16,35 | 15,48 | 16,30 | 00:00:00 | | 2004-04-28 | 15,19 | 99.683 | 16,05 | 14,30 | 16,00 | 00:00:00 | | 2004-04-29 | 14,42 | 46.005 | 15,24 | 14,25 | 15,17 | 00:00:00 | | 2004-04-30 | 13,68 | 54.553 | 14,47 | 13,60 | 14,40 | 00:00:00 | | 2004-05-03 | 14,58 | 57.992 | 14,64 | 13,40 | 13,45 | 00:00:00 | | 2004-05-04 | 15,28 | 61.733 | 15,55 | 14,94 | 15,10 | 00:00:00 | | 2004-05-05 | 15,04 | 35.096 | 15,45 | 14,99 | 15,40 | 00:00:00 | | 2004-05-06 | 14,95 | 31.197 | 15,02 | 14,55 | 14,85 | 00:00:00 | | 2004-05-07 | 14,84 | 36.630 | 15,50 | 14,76 | 14,85 | 00:00:00 | | 2004-05-10 | 14,75 | 34.882 | 14,76 | 14,34 | 14,50 | 00:00:00 | | 2004-05-11 | 15,13 | 37.268 | 15,20 | 14,83 | 14,85 | 00:00:00 | | 2004-05-12 | 15,16 | 28.494 | 15,25 | 14,50 | 15,13 | 00:00:00 | | 2004-05-13 | 15,15 | 22.637 | 15,32 | 14,87 | 15,05 | 00:00:00 | | 2004-05-14 | 14,62 | 25.818 | 15,12 | 14,56 | 14,93 | 00:00:00 | | 2004-05-17 | 14,31 | 27.891 | 14,48 | 14,26 | 14,40 | 00:00:00 | | 2004-05-18 | 14,56 | 19.987 | 14,58 | 14,35 | 14,40 | 00:00:00 | | 2004-05-19 | 15,09 | 35.906 | 15,35 | 14,89 | 15,05 | 00:00:00 | | 2004-05-20 | 14,73 | 24.125 | 15,19 | 14,70 | 15,05 | 00:00:00 | | 2004-05-21 | 14,59 | 18.348 | 14,91 | 14,59 | 14,80 | 00:00:00 | | 2004-05-24 | 14,72 | 23.595 | 14,94 | 14,60 | 14,73 | 00:00:00 | | 2004-05-25 | 15,15 | 39.060 | 15,23 | 14,69 | 14,90 | 00:00:00 | | 2004-05-26 | 15,74 | 41.186 | 15,80 | 15,14 | 15,18 | 00:00:00 | | 2004-05-27 | 15,38 | 44.036 | 15,95 | 15,34 | 15,50 | 00:00:00 | | 2004-05-28 | 15,83 | 62.016 | 15,89 | 15,47 | 15,63 | 00:00:00 | | 2004-06-01 | 15,75 | 25.118 | 15,99 | 15,53 | 15,60 | 00:00:00 | | 2004-06-02 | 15,71 | 21.273 | 15,92 | 15,65 | 15,90 | 00:00:00 | | 2004-06-03 | 15,38 | 17.348 | 15,69 | 15,32 | 15,55 | 00:00:00 | | 2004-06-04 | 15,50 | 23.113 | 15,70 | 15,40 | 15,40 | 00:00:00 | | 2004-06-07 | 16,06 | 28.532 | 16,10 | 15,65 | 15,68 | 00:00:00 | | 2004-06-08 | 16,16 | 28.539 | 16,24 | 15,90 | 16,00 | 00:00:00 | | 2004-06-09 | 15,75 | 24.555 | 16,15 | 15,74 | 16,15 | 00:00:00 | | 2004-06-10 | 15,68 | 25.892 | 15,90 | 15,57 | 15,80 | 00:00:00 | | 2004-06-14 | 15,43 | 18.716 | 15,75 | 15,35 | 15,68 | 00:00:00 | | 2004-06-15 | 15,65 | 18.715 | 15,76 | 15,47 | 15,47 | 00:00:00 | | 2004-06-16 | 15,56 | 12.189 | 15,67 | 15,45 | 15,65 | 00:00:00 | | 2004-06-17 | 15,42 | 31.869 | 15,63 | 15,30 | 15,45 | 00:00:00 | | 2004-06-18 | 15,26 | 35.832 | 15,64 | 15,19 | 15,40 | 00:00:00 | | 2004-06-21 | 15,23 | 25.505 | 15,35 | 15,16 | 15,18 | 00:00:00 | | 2004-06-22 | 15,81 | 45.191 | 15,85 | 15,13 | 15,17 | 00:00:00 | | 2004-06-23 | 16,18 | 41.537 | 16,18 | 15,73 | 15,82 | 00:00:00 | | 2004-06-24 | 16,21 | 36.915 | 16,55 | 16,12 | 16,18 | 00:00:00 | | 2004-06-25 | 15,90 | 52.145 | 16,35 | 15,78 | 16,18 | 00:00:00 | | 2004-06-28 | 15,94 | 30.482 | 16,15 | 15,80 | 16,10 | 00:00:00 | | 2004-06-29 | 15,77 | 23.999 | 16,04 | 15,74 | 15,94 | 00:00:00 | | 2004-06-30 | 15,79 | 31.852 | 15,90 | 15,66 | 15,80 | 00:00:00 | | 2004-07-01 | 15,60 | 27.246 | 15,67 | 15,20 | 15,55 | 00:00:00 | | 2004-07-02 | 15,35 | 19.505 | 15,60 | 15,30 | 15,60 | 00:00:00 | | 2004-07-06 | 15,12 | 25.472 | 15,29 | 15,02 | 15,25 | 00:00:00 | | 2004-07-07 | 14,90 | 25.243 | 15,30 | 14,87 | 15,12 | 00:00:00 | | 2004-07-08 | 15,28 | 31.966 | 15,32 | 14,76 | 14,91 | 00:00:00 | | 2004-07-09 | 15,60 | 28.640 | 15,63 | 15,36 | 15,40 | 00:00:00 | | 2004-07-12 | 14,91 | 57.703 | 15,61 | 14,74 | 15,61 | 00:00:00 | | 2004-07-13 | 14,74 | 28.096 | 15,06 | 14,60 | 14,90 | 00:00:00 | | 2004-07-14 | 14,32 | 30.147 | 14,73 | 14,24 | 14,60 | 00:00:00 | | 2004-07-15 | 14,17 | 34.326 | 14,51 | 13,89 | 14,42 | 00:00:00 | | 2004-07-16 | 13,92 | 24.045 | 14,23 | 13,88 | 14,20 | 00:00:00 | | 2004-07-19 | 13,66 | 36.042 | 13,94 | 13,50 | 13,92 | 00:00:00 | | 2004-07-20 | 13,95 | 28.764 | 14,06 | 13,60 | 13,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
