|
 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 | | 2006-02-17 | 10,27 | 43.696 | 10,37 | 10,19 | 10,25 | 00:00:00 | | 2006-02-21 | 10,48 | 32.933 | 10,50 | 10,13 | 10,22 | 00:00:00 | | 2006-02-22 | 10,96 | 58.877 | 10,98 | 10,46 | 10,58 | 00:00:00 | | 2006-02-23 | 10,84 | 42.605 | 11,00 | 10,76 | 10,98 | 00:00:00 | | 2006-02-24 | 11,01 | 21.123 | 11,05 | 10,80 | 10,81 | 00:00:00 | | 2006-02-27 | 11,02 | 22.887 | 11,14 | 11,00 | 11,03 | 00:00:00 | | 2006-02-28 | 11,12 | 41.833 | 11,17 | 10,89 | 11,00 | 00:00:00 | | 2006-03-01 | 11,18 | 49.509 | 11,23 | 10,93 | 10,98 | 00:00:00 | | 2006-03-02 | 11,23 | 41.523 | 11,27 | 11,00 | 11,08 | 00:00:00 | | 2006-03-03 | 11,37 | 41.662 | 11,49 | 11,10 | 11,17 | 00:00:00 | | 2006-03-06 | 11,22 | 22.849 | 11,49 | 11,10 | 11,35 | 00:00:00 | | 2006-03-07 | 10,97 | 27.870 | 11,21 | 10,84 | 11,12 | 00:00:00 | | 2006-03-08 | 10,63 | 44.073 | 10,83 | 10,52 | 10,81 | 00:00:00 | | 2006-03-09 | 10,61 | 29.570 | 10,89 | 10,58 | 10,58 | 00:00:00 | | 2006-03-10 | 10,92 | 26.563 | 10,95 | 10,55 | 10,63 | 00:00:00 | | 2006-03-13 | 11,07 | 36.384 | 11,17 | 10,98 | 11,05 | 00:00:00 | | 2006-03-14 | 11,47 | 57.561 | 11,50 | 10,97 | 11,00 | 00:00:00 | | 2006-03-15 | 11,74 | 38.835 | 11,76 | 11,42 | 11,49 | 00:00:00 | | 2006-03-16 | 11,60 | 44.282 | 11,89 | 11,60 | 11,64 | 00:00:00 | | 2006-03-17 | 11,90 | 28.151 | 11,95 | 11,63 | 11,70 | 00:00:00 | | 2006-03-20 | 11,80 | 23.968 | 11,91 | 11,68 | 11,90 | 00:00:00 | | 2006-03-21 | 11,70 | 25.127 | 11,85 | 11,60 | 11,84 | 00:00:00 | | 2006-03-22 | 11,71 | 19.133 | 11,80 | 11,60 | 11,63 | 00:00:00 | | 2006-03-23 | 11,83 | 24.496 | 11,87 | 11,65 | 11,76 | 00:00:00 | | 2006-03-24 | 11,88 | 28.860 | 12,08 | 11,81 | 11,85 | 00:00:00 | | 2006-03-27 | 11,95 | 31.370 | 12,00 | 11,89 | 11,92 | 00:00:00 | | 2006-03-28 | 11,98 | 24.918 | 12,00 | 11,93 | 11,98 | 00:00:00 | | 2006-03-29 | 11,82 | 49.537 | 12,00 | 11,56 | 11,90 | 00:00:00 | | 2006-03-30 | 11,37 | 44.992 | 11,75 | 11,37 | 11,70 | 00:00:00 | | 2006-03-31 | 11,30 | 39.763 | 11,49 | 11,28 | 11,33 | 00:00:00 | | 2006-04-03 | 11,43 | 35.861 | 11,62 | 11,10 | 11,22 | 00:00:00 | | 2006-04-04 | 11,26 | 34.652 | 11,46 | 11,23 | 11,43 | 00:00:00 | | 2006-04-05 | 11,44 | 18.300 | 11,48 | 11,27 | 11,32 | 00:00:00 | | 2006-04-06 | 11,32 | 21.981 | 11,50 | 11,27 | 11,44 | 00:00:00 | | 2006-04-07 | 11,13 | 25.192 | 11,40 | 11,10 | 11,30 | 00:00:00 | | 2006-04-10 | 10,98 | 25.087 | 11,32 | 10,97 | 11,13 | 00:00:00 | | 2006-04-11 | 11,26 | 61.806 | 11,45 | 11,02 | 11,45 | 00:00:00 | | 2006-04-12 | 10,94 | 51.167 | 11,26 | 10,80 | 11,20 | 00:00:00 | | 2006-04-13 | 10,99 | 27.838 | 11,26 | 10,95 | 11,00 | 00:00:00 | | 2006-04-17 | 10,96 | 18.758 | 11,16 | 10,85 | 11,02 | 00:00:00 | | 2006-04-18 | 11,00 | 32.355 | 11,07 | 10,79 | 10,95 | 00:00:00 | | 2006-04-19 | 11,24 | 25.677 | 11,30 | 11,03 | 11,06 | 00:00:00 | | 2006-04-20 | 11,29 | 28.150 | 11,41 | 11,14 | 11,22 | 00:00:00 | | 2006-04-21 | 10,97 | 28.689 | 11,36 | 10,90 | 11,35 | 00:00:00 | | 2006-04-24 | 10,95 | 33.640 | 11,03 | 10,73 | 10,96 | 00:00:00 | | 2006-04-25 | 11,13 | 28.723 | 11,18 | 10,84 | 10,90 | 00:00:00 | | 2006-04-26 | 11,12 | 40.485 | 11,26 | 11,05 | 11,05 | 00:00:00 | | 2006-04-27 | 11,86 | 84.938 | 11,99 | 11,11 | 11,12 | 00:00:00 | | 2006-04-28 | 12,00 | 68.380 | 12,07 | 11,69 | 11,74 | 00:00:00 | | 2006-05-01 | 11,90 | 56.631 | 12,11 | 11,75 | 11,90 | 00:00:00 | | 2006-05-02 | 12,45 | 69.636 | 12,65 | 11,90 | 11,90 | 00:00:00 | | 2006-05-03 | 12,75 | 50.863 | 12,80 | 12,31 | 12,50 | 00:00:00 | | 2006-05-04 | 12,96 | 56.013 | 13,08 | 12,65 | 12,74 | 00:00:00 | | 2006-05-05 | 13,03 | 38.620 | 13,10 | 12,57 | 12,98 | 00:00:00 | | 2006-05-08 | 12,70 | 41.648 | 13,11 | 12,69 | 13,00 | 00:00:00 | | 2006-05-09 | 12,43 | 49.143 | 12,70 | 12,39 | 12,67 | 00:00:00 | | 2006-05-10 | 12,44 | 40.185 | 12,59 | 12,35 | 12,45 | 00:00:00 | | 2006-05-11 | 12,12 | 45.385 | 12,49 | 11,98 | 12,49 | 00:00:00 | | 2006-05-12 | 11,95 | 48.374 | 12,14 | 11,86 | 12,12 | 00:00:00 | | 2006-05-15 | 11,75 | 27.005 | 11,95 | 11,68 | 11,90 | 00:00:00 | | 2006-05-16 | 11,63 | 28.474 | 11,86 | 11,59 | 11,80 | 00:00:00 | | 2006-05-17 | 11,68 | 34.354 | 11,76 | 11,43 | 11,62 | 00:00:00 | | 2006-05-18 | 11,61 | 37.612 | 11,84 | 11,61 | 11,71 | 00:00:00 | | 2006-05-19 | 11,64 | 29.470 | 11,83 | 11,37 | 11,76 | 00:00:00 | | 2006-05-22 | 11,65 | 18.346 | 11,75 | 11,43 | 11,60 | 00:00:00 | | 2006-05-23 | 11,83 | 36.266 | 11,98 | 11,67 | 11,70 | 00:00:00 | | 2006-05-24 | 11,65 | 40.084 | 11,83 | 11,28 | 11,78 | 00:00:00 | | 2006-05-25 | 11,58 | 28.956 | 11,78 | 11,52 | 11,66 | 00:00:00 | | 2006-05-26 | 11,74 | 17.556 | 11,79 | 11,54 | 11,60 | 00:00:00 | | 2006-05-30 | 11,48 | 23.654 | 11,74 | 11,37 | 11,64 | 00:00:00 | | 2006-05-31 | 11,81 | 28.839 | 11,83 | 11,40 | 11,45 | 00:00:00 | | 2006-06-01 | 12,05 | 30.428 | 12,09 | 11,65 | 11,81 | 00:00:00 | | 2006-06-02 | 12,07 | 18.073 | 12,08 | 11,86 | 12,02 | 00:00:00 | | 2006-06-05 | 11,68 | 17.023 | 12,02 | 11,68 | 11,97 | 00:00:00 | | 2006-06-06 | 11,56 | 32.013 | 11,83 | 11,52 | 11,74 | 00:00:00 | | 2006-06-07 | 11,74 | 20.204 | 11,99 | 11,50 | 11,58 | 00:00:00 | | 2006-06-08 | 11,48 | 29.524 | 11,62 | 10,80 | 11,62 | 00:00:00 | | 2006-06-09 | 11,49 | 33.455 | 11,71 | 11,41 | 11,53 | 00:00:00 | | 2006-06-12 | 11,31 | 33.629 | 11,60 | 11,23 | 11,49 | 00:00:00 | | 2006-06-13 | 11,19 | 25.298 | 11,31 | 10,93 | 11,15 | 00:00:00 | | 2006-06-14 | 10,97 | 25.913 | 11,25 | 10,80 | 11,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
