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
2004-07-20	13,95	28.764	14,06	13,60	13,60	00:00:00
2004-07-21	13,66	25.648	14,27	13,50	14,15	00:00:00
2004-07-22	13,64	18.084	13,77	13,28	13,52	00:00:00
2004-07-23	13,25	27.499	13,62	13,12	13,62	00:00:00
2004-07-26	12,72	59.268	13,29	12,64	13,25	00:00:00
2004-07-27	12,50	77.216	12,90	12,35	12,73	00:00:00
2004-07-28	14,35	108.958	14,48	13,29	13,40	00:00:00
2004-07-29	14,68	48.559	14,82	14,25	14,35	00:00:00
2004-07-30	14,65	24.843	14,68	14,40	14,67	00:00:00
2004-08-02	14,33	33.203	14,49	14,17	14,25	00:00:00
2004-08-03	13,90	31.806	14,44	13,77	14,35	00:00:00
2004-08-04	13,86	32.804	14,10	13,67	13,90	00:00:00
2004-08-05	13,50	27.014	14,02	13,41	13,80	00:00:00
2004-08-06	13,13	27.564	13,50	13,04	13,14	00:00:00
2004-08-09	13,08	20.919	13,42	12,84	13,40	00:00:00
2004-08-10	13,41	16.370	13,47	13,11	13,11	00:00:00
2004-08-11	12,84	42.338	13,20	12,68	12,82	00:00:00
2004-08-12	12,82	20.821	13,13	12,65	12,84	00:00:00
2004-08-13	12,87	25.577	13,09	12,52	12,95	00:00:00
2004-08-16	13,10	20.673	13,38	12,97	12,97	00:00:00
2004-08-17	13,24	18.747	13,49	13,13	13,13	00:00:00
2004-08-18	13,57	20.561	13,65	13,17	13,19	00:00:00
2004-08-19	13,55	29.508	13,67	13,39	13,47	00:00:00
2004-08-20	13,19	33.010	13,46	13,17	13,40	00:00:00
2004-08-23	13,29	23.055	13,36	13,19	13,19	00:00:00
2004-08-24	13,10	23.424	13,43	12,97	13,33	00:00:00
2004-08-25	13,11	30.890	13,15	12,88	12,98	00:00:00
2004-08-26	12,98	34.776	13,27	12,88	13,15	00:00:00
2004-08-27	13,12	15.680	13,21	12,95	12,97	00:00:00
2004-08-30	12,53	37.821	13,01	12,45	12,90	00:00:00
2004-08-31	12,12	58.036	12,65	12,11	12,58	00:00:00
2004-09-01	12,25	33.984	12,46	11,95	11,97	00:00:00
2004-09-02	12,33	16.129	12,40	12,06	12,22	00:00:00
2004-09-03	12,05	15.874	12,32	12,00	12,25	00:00:00
2004-09-07	12,21	30.196	12,28	11,98	12,05	00:00:00
2004-09-08	12,18	20.640	12,51	12,15	12,25	00:00:00
2004-09-09	12,55	42.060	12,74	12,21	12,26	00:00:00
2004-09-10	13,03	37.332	13,12	12,51	12,55	00:00:00
2004-09-13	13,40	44.753	13,45	13,12	13,20	00:00:00
2004-09-14	13,65	34.125	13,68	13,29	13,40	00:00:00
2004-09-15	13,15	32.259	13,60	12,75	13,60	00:00:00
2004-09-16	13,85	42.206	13,99	13,18	13,18	00:00:00
2004-09-17	14,38	93.376	14,44	13,71	13,95	00:00:00
2004-09-20	14,64	57.445	14,72	14,01	14,25	00:00:00
2004-09-21	14,66	37.044	14,75	14,51	14,67	00:00:00
2004-09-22	14,47	50.488	14,73	14,32	14,56	00:00:00
2004-09-23	14,42	28.629	14,53	14,30	14,47	00:00:00
2004-09-24	14,50	43.632	14,56	14,43	14,43	00:00:00
2004-09-27	14,73	56.313	14,90	14,29	14,30	00:00:00
2004-09-28	14,24	90.354	14,86	14,11	14,73	00:00:00
2004-09-29	14,15	46.162	14,34	14,00	14,24	00:00:00
2004-09-30	13,94	76.312	14,25	13,86	14,20	00:00:00
2004-10-01	14,00	58.616	14,13	13,85	13,85	00:00:00
2004-10-04	13,97	60.347	14,25	13,95	14,10	00:00:00
2004-10-05	13,88	66.593	14,07	13,73	13,97	00:00:00
2004-10-06	13,89	43.059	14,07	13,79	13,85	00:00:00
2004-10-07	13,75	56.817	14,10	13,73	13,92	00:00:00
2004-10-08	13,54	42.384	13,72	13,41	13,65	00:00:00
2004-10-11	13,50	26.464	13,65	13,42	13,55	00:00:00
2004-10-12	13,35	36.217	13,55	13,25	13,40	00:00:00
2004-10-13	13,13	40.632	13,68	13,08	13,48	00:00:00
2004-10-14	13,17	33.486	13,32	12,93	13,25	00:00:00
2004-10-15	13,17	20.047	13,36	13,12	13,27	00:00:00
2004-10-18	13,22	35.902	13,26	12,99	13,18	00:00:00
2004-10-19	13,21	26.029	13,66	13,18	13,34	00:00:00
2004-10-20	13,27	26.304	13,32	13,09	13,11	00:00:00
2004-10-21	13,57	29.909	13,70	13,33	13,33	00:00:00
2004-10-22	13,57	40.440	13,71	13,42	13,55	00:00:00
2004-10-25	13,22	27.333	13,68	13,18	13,50	00:00:00
2004-10-26	13,43	38.416	13,57	13,16	13,37	00:00:00
2004-10-27	14,41	116.392	14,48	13,90	14,25	00:00:00
2004-10-28	14,73	91.487	14,92	14,36	14,42	00:00:00
2004-10-29	14,40	95.818	14,84	14,13	14,73	00:00:00
2004-11-01	14,22	62.614	14,52	14,15	14,40	00:00:00
2004-11-02	14,26	52.123	14,33	14,09	14,20	00:00:00
2004-11-03	14,55	53.950	14,78	14,36	14,60	00:00:00
2004-11-04	14,90	51.599	14,90	14,43	14,58	00:00:00
2004-11-05	15,47	84.984	15,51	15,00	15,00	00:00:00
2004-11-08	15,60	48.632	15,63	15,38	15,40	00:00:00
2004-11-09	15,60	32.031	15,71	15,47	15,60	00:00:00
2004-11-10	15,66	34.362	15,68	15,47	15,61	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 > >>