|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-08 | 13,49 | 40.602 | 14,00 | 13,40 | 13,83 | 00:00:00 | | 2005-03-09 | 13,90 | 50.323 | 13,96 | 13,23 | 13,32 | 00:00:00 | | 2005-03-10 | 13,73 | 30.460 | 13,94 | 13,60 | 13,86 | 00:00:00 | | 2005-03-11 | 13,45 | 36.732 | 13,91 | 13,37 | 13,75 | 00:00:00 | | 2005-03-14 | 13,03 | 70.185 | 13,46 | 12,90 | 13,45 | 00:00:00 | | 2005-03-15 | 12,72 | 73.736 | 13,09 | 12,63 | 13,00 | 00:00:00 | | 2005-03-16 | 12,86 | 43.752 | 12,94 | 12,68 | 12,70 | 00:00:00 | | 2005-03-17 | 12,76 | 50.173 | 12,99 | 12,73 | 12,96 | 00:00:00 | | 2005-03-18 | 12,75 | 58.951 | 12,88 | 12,68 | 12,78 | 00:00:00 | | 2005-03-21 | 11,90 | 93.189 | 12,68 | 11,81 | 12,67 | 00:00:00 | | 2005-03-22 | 11,98 | 56.221 | 12,30 | 11,95 | 12,05 | 00:00:00 | | 2005-03-23 | 12,20 | 61.239 | 12,36 | 12,06 | 12,10 | 00:00:00 | | 2005-03-24 | 12,17 | 46.899 | 12,46 | 12,10 | 12,45 | 00:00:00 | | 2005-03-28 | 12,09 | 27.448 | 12,29 | 12,08 | 12,17 | 00:00:00 | | 2005-03-29 | 11,41 | 86.968 | 12,04 | 11,25 | 12,01 | 00:00:00 | | 2005-03-30 | 11,58 | 54.730 | 11,68 | 11,38 | 11,54 | 00:00:00 | | 2005-03-31 | 11,68 | 52.812 | 11,76 | 11,40 | 11,72 | 00:00:00 | | 2005-04-01 | 11,47 | 49.398 | 11,92 | 11,40 | 11,68 | 00:00:00 | | 2005-04-04 | 11,62 | 50.162 | 11,68 | 11,28 | 11,37 | 00:00:00 | | 2005-04-05 | 11,88 | 53.981 | 11,90 | 11,56 | 11,64 | 00:00:00 | | 2005-04-06 | 12,04 | 58.294 | 12,15 | 11,89 | 11,91 | 00:00:00 | | 2005-04-07 | 11,94 | 36.254 | 12,09 | 11,80 | 12,00 | 00:00:00 | | 2005-04-08 | 11,78 | 38.884 | 12,01 | 11,75 | 11,96 | 00:00:00 | | 2005-04-11 | 11,75 | 32.107 | 11,87 | 11,56 | 11,83 | 00:00:00 | | 2005-04-12 | 11,80 | 18.506 | 11,83 | 11,52 | 11,75 | 00:00:00 | | 2005-04-13 | 11,63 | 27.955 | 11,80 | 11,58 | 11,70 | 00:00:00 | | 2005-04-14 | 11,50 | 28.756 | 11,65 | 11,35 | 11,56 | 00:00:00 | | 2005-04-15 | 10,40 | 91.850 | 11,85 | 10,35 | 11,85 | 00:00:00 | | 2005-04-18 | 10,70 | 44.789 | 10,78 | 10,40 | 10,43 | 00:00:00 | | 2005-04-19 | 10,69 | 42.727 | 10,99 | 10,67 | 10,99 | 00:00:00 | | 2005-04-20 | 8,01 | 479.754 | 8,93 | 7,76 | 8,84 | 00:00:00 | | 2005-04-21 | 8,08 | 151.611 | 8,12 | 7,91 | 8,10 | 00:00:00 | | 2005-04-22 | 8,52 | 116.009 | 8,52 | 7,98 | 8,10 | 00:00:00 | | 2005-04-25 | 8,61 | 48.570 | 8,65 | 8,43 | 8,57 | 00:00:00 | | 2005-04-26 | 8,65 | 69.793 | 9,05 | 8,59 | 8,65 | 00:00:00 | | 2005-04-27 | 8,82 | 36.577 | 8,82 | 8,57 | 8,69 | 00:00:00 | | 2005-04-28 | 8,47 | 31.677 | 8,95 | 8,41 | 8,84 | 00:00:00 | | 2005-04-29 | 8,68 | 38.672 | 8,70 | 8,40 | 8,51 | 00:00:00 | | 2005-05-02 | 8,76 | 37.115 | 8,84 | 8,61 | 8,84 | 00:00:00 | | 2005-05-03 | 8,66 | 41.306 | 8,84 | 8,59 | 8,73 | 00:00:00 | | 2005-05-04 | 8,87 | 38.651 | 8,92 | 8,70 | 8,88 | 00:00:00 | | 2005-05-05 | 8,99 | 39.541 | 9,01 | 8,80 | 8,88 | 00:00:00 | | 2005-05-06 | 8,99 | 20.498 | 9,12 | 8,92 | 9,12 | 00:00:00 | | 2005-05-09 | 9,08 | 37.942 | 9,15 | 8,94 | 9,05 | 00:00:00 | | 2005-05-10 | 8,95 | 49.131 | 9,10 | 8,86 | 9,05 | 00:00:00 | | 2005-05-11 | 9,14 | 30.973 | 9,14 | 8,83 | 9,02 | 00:00:00 | | 2005-05-12 | 8,85 | 27.762 | 9,17 | 8,84 | 9,10 | 00:00:00 | | 2005-05-13 | 8,95 | 22.829 | 9,10 | 8,84 | 8,94 | 00:00:00 | | 2005-05-16 | 9,05 | 11.400 | 9,06 | 8,90 | 8,94 | 00:00:00 | | 2005-05-17 | 9,00 | 20.941 | 9,02 | 8,87 | 8,94 | 00:00:00 | | 2005-05-18 | 9,02 | 43.001 | 9,09 | 8,96 | 9,01 | 00:00:00 | | 2005-05-19 | 8,90 | 44.226 | 9,04 | 8,90 | 9,00 | 00:00:00 | | 2005-05-20 | 8,94 | 37.324 | 9,01 | 8,85 | 8,97 | 00:00:00 | | 2005-05-23 | 9,08 | 38.486 | 9,25 | 8,92 | 8,98 | 00:00:00 | | 2005-05-24 | 9,20 | 46.239 | 9,22 | 9,01 | 9,04 | 00:00:00 | | 2005-05-25 | 9,11 | 54.721 | 9,14 | 9,02 | 9,10 | 00:00:00 | | 2005-05-26 | 9,58 | 55.886 | 9,63 | 9,17 | 9,21 | 00:00:00 | | 2005-05-27 | 9,53 | 42.807 | 9,63 | 9,25 | 9,53 | 00:00:00 | | 2005-05-31 | 9,15 | 59.328 | 9,59 | 9,10 | 9,55 | 00:00:00 | | 2005-06-01 | 8,75 | 47.794 | 9,30 | 8,75 | 9,05 | 00:00:00 | | 2005-06-02 | 9,08 | 48.372 | 9,12 | 8,95 | 9,00 | 00:00:00 | | 2005-06-03 | 8,99 | 33.383 | 9,10 | 8,87 | 9,05 | 00:00:00 | | 2005-06-06 | 8,75 | 70.246 | 9,15 | 8,61 | 8,92 | 00:00:00 | | 2005-06-07 | 8,66 | 44.543 | 8,89 | 8,62 | 8,82 | 00:00:00 | | 2005-06-08 | 8,80 | 36.510 | 8,93 | 8,67 | 8,70 | 00:00:00 | | 2005-06-09 | 8,63 | 40.284 | 8,79 | 8,52 | 8,75 | 00:00:00 | | 2005-06-10 | 8,45 | 34.713 | 8,75 | 8,38 | 8,52 | 00:00:00 | | 2005-06-13 | 8,43 | 48.263 | 8,55 | 8,41 | 8,46 | 00:00:00 | | 2005-06-14 | 8,26 | 42.566 | 8,55 | 8,22 | 8,53 | 00:00:00 | | 2005-06-15 | 8,19 | 38.219 | 8,35 | 8,14 | 8,27 | 00:00:00 | | 2005-06-16 | 8,25 | 52.385 | 8,29 | 8,11 | 8,12 | 00:00:00 | | 2005-06-17 | 8,39 | 59.641 | 8,40 | 8,17 | 8,28 | 00:00:00 | | 2005-06-20 | 8,31 | 34.790 | 8,50 | 8,21 | 8,50 | 00:00:00 | | 2005-06-21 | 8,44 | 18.190 | 8,48 | 8,26 | 8,28 | 00:00:00 | | 2005-06-22 | 8,72 | 47.812 | 8,74 | 8,50 | 8,56 | 00:00:00 | | 2005-06-23 | 8,46 | 48.186 | 8,83 | 8,41 | 8,73 | 00:00:00 | | 2005-06-24 | 8,26 | 31.623 | 8,48 | 8,25 | 8,46 | 00:00:00 | | 2005-06-27 | 8,07 | 42.625 | 8,27 | 8,02 | 8,24 | 00:00:00 | | 2005-06-28 | 8,35 | 31.650 | 8,44 | 8,11 | 8,11 | 00:00:00 | | 2005-06-29 | 8,50 | 59.293 | 8,72 | 8,35 | 8,38 | 00:00:00 | | 2005-06-30 | 8,32 | 36.777 | 8,58 | 8,30 | 8,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
