|
 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 | | 2006-06-14 | 10,97 | 25.913 | 11,25 | 10,80 | 11,10 | 00:00:00 | | 2006-06-15 | 11,25 | 35.498 | 11,29 | 10,92 | 10,97 | 00:00:00 | | 2006-06-16 | 11,45 | 35.521 | 11,50 | 11,16 | 11,16 | 00:00:00 | | 2006-06-19 | 11,23 | 19.346 | 11,46 | 11,17 | 11,44 | 00:00:00 | | 2006-06-20 | 11,22 | 20.803 | 11,35 | 11,04 | 11,20 | 00:00:00 | | 2006-06-21 | 11,57 | 26.333 | 11,62 | 11,22 | 11,22 | 00:00:00 | | 2006-06-22 | 11,40 | 28.367 | 11,59 | 11,29 | 11,56 | 00:00:00 | | 2006-06-23 | 11,62 | 19.973 | 11,64 | 11,32 | 11,43 | 00:00:00 | | 2006-06-26 | 11,58 | 13.767 | 11,65 | 11,45 | 11,65 | 00:00:00 | | 2006-06-27 | 11,15 | 29.605 | 11,69 | 11,01 | 11,62 | 00:00:00 | | 2006-06-28 | 11,14 | 32.780 | 11,27 | 10,93 | 11,23 | 00:00:00 | | 2006-06-29 | 11,35 | 62.444 | 11,39 | 11,14 | 11,23 | 00:00:00 | | 2006-06-30 | 11,42 | 45.726 | 11,57 | 11,26 | 11,40 | 00:00:00 | | 2006-07-03 | 11,55 | 17.991 | 11,67 | 11,46 | 11,47 | 00:00:00 | | 2006-07-05 | 11,27 | 33.260 | 11,50 | 11,05 | 11,49 | 00:00:00 | | 2006-07-06 | 11,64 | 21.333 | 11,65 | 11,31 | 11,31 | 00:00:00 | | 2006-07-07 | 11,38 | 10.560 | 11,60 | 11,32 | 11,60 | 00:00:00 | | 2006-07-10 | 10,84 | 36.722 | 11,54 | 10,83 | 11,46 | 00:00:00 | | 2006-07-11 | 11,22 | 32.291 | 11,23 | 10,62 | 10,85 | 00:00:00 | | 2006-07-12 | 10,95 | 38.059 | 11,25 | 10,90 | 11,18 | 00:00:00 | | 2006-07-13 | 10,73 | 17.522 | 10,98 | 10,63 | 10,90 | 00:00:00 | | 2006-07-14 | 10,62 | 18.047 | 10,74 | 10,30 | 10,67 | 00:00:00 | | 2006-07-17 | 10,58 | 20.580 | 10,71 | 10,25 | 10,30 | 00:00:00 | | 2006-07-18 | 10,57 | 18.379 | 10,79 | 10,38 | 10,58 | 00:00:00 | | 2006-07-19 | 10,80 | 20.573 | 10,87 | 10,44 | 10,45 | 00:00:00 | | 2006-07-20 | 10,65 | 10.215 | 10,85 | 10,59 | 10,76 | 00:00:00 | | 2006-07-21 | 10,42 | 23.312 | 10,73 | 10,30 | 10,71 | 00:00:00 | | 2006-07-24 | 10,54 | 24.125 | 10,69 | 10,36 | 10,41 | 00:00:00 | | 2006-07-25 | 9,10 | 264.668 | 10,00 | 8,85 | 10,00 | 00:00:00 | | 2006-07-26 | 9,35 | 69.794 | 9,41 | 9,07 | 9,08 | 00:00:00 | | 2006-07-27 | 9,11 | 46.843 | 9,39 | 9,05 | 9,35 | 00:00:00 | | 2006-07-28 | 9,16 | 37.661 | 9,19 | 9,04 | 9,07 | 00:00:00 | | 2006-07-31 | 9,26 | 64.687 | 9,36 | 9,20 | 9,20 | 00:00:00 | | 2006-08-01 | 9,19 | 34.319 | 9,35 | 9,13 | 9,30 | 00:00:00 | | 2006-08-02 | 9,19 | 39.066 | 9,35 | 9,16 | 9,16 | 00:00:00 | | 2006-08-03 | 9,29 | 26.082 | 9,45 | 9,15 | 9,15 | 00:00:00 | | 2006-08-04 | 9,28 | 24.078 | 9,52 | 9,26 | 9,50 | 00:00:00 | | 2006-08-07 | 9,19 | 17.492 | 9,28 | 9,14 | 9,25 | 00:00:00 | | 2006-08-08 | 9,12 | 30.694 | 9,24 | 9,01 | 9,18 | 00:00:00 | | 2006-08-09 | 9,08 | 16.449 | 9,29 | 9,07 | 9,17 | 00:00:00 | | 2006-08-10 | 9,00 | 42.906 | 9,12 | 8,94 | 9,04 | 00:00:00 | | 2006-08-11 | 9,13 | 19.152 | 9,16 | 8,96 | 8,99 | 00:00:00 | | 2006-08-14 | 9,23 | 18.476 | 9,33 | 9,16 | 9,23 | 00:00:00 | | 2006-08-15 | 9,58 | 27.222 | 9,58 | 9,23 | 9,28 | 00:00:00 | | 2006-08-16 | 10,01 | 43.141 | 10,06 | 9,54 | 9,56 | 00:00:00 | | 2006-08-17 | 10,13 | 25.861 | 10,19 | 9,88 | 9,96 | 00:00:00 | | 2006-08-18 | 10,26 | 30.104 | 10,35 | 9,92 | 10,15 | 00:00:00 | | 2006-08-21 | 10,29 | 42.619 | 10,80 | 10,27 | 10,80 | 00:00:00 | | 2006-08-22 | 10,27 | 48.217 | 10,32 | 10,18 | 10,29 | 00:00:00 | | 2006-08-23 | 10,14 | 16.819 | 10,33 | 10,09 | 10,25 | 00:00:00 | | 2006-08-24 | 10,10 | 17.100 | 10,24 | 10,03 | 10,17 | 00:00:00 | | 2006-08-25 | 10,11 | 14.486 | 10,23 | 10,07 | 10,10 | 00:00:00 | | 2006-08-28 | 10,17 | 23.874 | 10,19 | 10,06 | 10,09 | 00:00:00 | | 2006-08-29 | 10,47 | 33.579 | 10,54 | 10,16 | 10,21 | 00:00:00 | | 2006-08-30 | 10,66 | 17.210 | 10,70 | 10,38 | 10,48 | 00:00:00 | | 2006-08-31 | 10,45 | 23.857 | 10,66 | 10,39 | 10,60 | 00:00:00 | | 2006-09-01 | 10,46 | 18.992 | 10,50 | 10,34 | 10,45 | 00:00:00 | | 2006-09-05 | 10,35 | 25.147 | 10,44 | 10,24 | 10,30 | 00:00:00 | | 2006-09-06 | 10,29 | 38.441 | 10,45 | 10,27 | 10,28 | 00:00:00 | | 2006-09-07 | 10,38 | 24.178 | 10,62 | 10,21 | 10,30 | 00:00:00 | | 2006-09-08 | 10,56 | 18.658 | 10,57 | 10,32 | 10,34 | 00:00:00 | | 2006-09-11 | 10,95 | 51.344 | 11,00 | 10,49 | 10,49 | 00:00:00 | | 2006-09-12 | 11,14 | 45.262 | 11,24 | 10,91 | 10,95 | 00:00:00 | | 2006-09-13 | 11,28 | 22.665 | 11,32 | 11,09 | 11,15 | 00:00:00 | | 2006-09-14 | 11,50 | 29.718 | 11,50 | 11,13 | 11,27 | 00:00:00 | | 2006-09-15 | 11,18 | 66.042 | 11,48 | 11,14 | 11,48 | 00:00:00 | | 2006-09-18 | 11,26 | 24.260 | 11,34 | 11,17 | 11,23 | 00:00:00 | | 2006-09-19 | 11,12 | 22.286 | 11,30 | 10,96 | 11,21 | 00:00:00 | | 2006-09-20 | 11,38 | 17.035 | 11,45 | 11,19 | 11,25 | 00:00:00 | | 2006-09-21 | 11,27 | 26.798 | 11,49 | 11,21 | 11,30 | 00:00:00 | | 2006-09-22 | 11,31 | 21.436 | 11,36 | 11,17 | 11,30 | 00:00:00 | | 2006-09-25 | 11,45 | 27.484 | 11,51 | 11,22 | 11,22 | 00:00:00 | | 2006-09-26 | 11,73 | 30.570 | 11,83 | 11,35 | 11,40 | 00:00:00 | | 2006-09-27 | 11,85 | 53.184 | 11,97 | 11,60 | 11,60 | 00:00:00 | | 2006-09-28 | 11,64 | 26.481 | 11,80 | 11,54 | 11,75 | 00:00:00 | | 2006-09-29 | 11,44 | 29.542 | 11,67 | 11,41 | 11,60 | 00:00:00 | | 2006-10-02 | 11,43 | 18.999 | 11,61 | 11,35 | 11,38 | 00:00:00 | | 2006-10-03 | 11,81 | 54.897 | 11,86 | 11,05 | 11,43 | 00:00:00 | | 2006-10-04 | 11,88 | 33.173 | 11,95 | 11,62 | 11,80 | 00:00:00 | | 2006-10-05 | 12,06 | 37.301 | 12,06 | 11,80 | 11,88 | 00:00:00 | | 2006-10-06 | 11,99 | 21.950 | 12,01 | 11,74 | 11,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
