|
 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 | | 2001-01-12 | 15,94 | 20.847 | 16,00 | 14,19 | 14,44 | 00:00:00 | | 2001-01-16 | 16,56 | 17.445 | 16,63 | 15,31 | 15,88 | 00:00:00 | | 2001-01-17 | 15,06 | 12.988 | 16,75 | 14,88 | 16,63 | 00:00:00 | | 2001-01-18 | 14,81 | 10.891 | 15,19 | 14,38 | 15,19 | 00:00:00 | | 2001-01-19 | 15,31 | 18.210 | 15,50 | 14,31 | 14,94 | 00:00:00 | | 2001-01-22 | 16,06 | 14.869 | 16,19 | 14,81 | 15,19 | 00:00:00 | | 2001-01-23 | 17,44 | 25.796 | 18,50 | 16,06 | 16,06 | 00:00:00 | | 2001-01-24 | 16,94 | 16.926 | 17,88 | 16,75 | 17,50 | 00:00:00 | | 2001-01-25 | 15,50 | 12.116 | 16,88 | 15,44 | 16,88 | 00:00:00 | | 2001-01-26 | 15,81 | 12.159 | 15,94 | 15,50 | 15,50 | 00:00:00 | | 2001-01-29 | 17,00 | 18.304 | 17,42 | 15,78 | 15,81 | 00:00:00 | | 2001-01-30 | 16,99 | 12.954 | 17,00 | 16,75 | 17,00 | 00:00:00 | | 2001-01-31 | 17,50 | 28.083 | 18,00 | 16,78 | 16,85 | 00:00:00 | | 2001-02-01 | 17,99 | 27.454 | 19,24 | 17,54 | 17,55 | 00:00:00 | | 2001-02-02 | 17,66 | 9.975 | 18,00 | 17,57 | 17,99 | 00:00:00 | | 2001-02-05 | 17,60 | 9.955 | 17,67 | 16,85 | 17,50 | 00:00:00 | | 2001-02-06 | 17,48 | 5.872 | 17,92 | 17,05 | 17,10 | 00:00:00 | | 2001-02-07 | 16,46 | 8.188 | 17,29 | 16,02 | 17,28 | 00:00:00 | | 2001-02-08 | 16,07 | 8.133 | 16,45 | 15,79 | 16,00 | 00:00:00 | | 2001-02-09 | 15,49 | 8.880 | 15,90 | 14,81 | 15,90 | 00:00:00 | | 2001-02-12 | 15,62 | 7.240 | 15,75 | 15,04 | 15,34 | 00:00:00 | | 2001-02-13 | 15,99 | 10.712 | 16,19 | 15,61 | 15,62 | 00:00:00 | | 2001-02-14 | 16,00 | 12.284 | 16,04 | 15,43 | 15,93 | 00:00:00 | | 2001-02-15 | 15,98 | 10.353 | 16,00 | 15,69 | 15,70 | 00:00:00 | | 2001-02-16 | 14,70 | 11.021 | 15,61 | 14,61 | 15,60 | 00:00:00 | | 2001-02-20 | 14,10 | 10.589 | 14,99 | 14,10 | 14,70 | 00:00:00 | | 2001-02-21 | 13,64 | 9.911 | 14,42 | 13,64 | 13,80 | 00:00:00 | | 2001-02-22 | 14,58 | 9.446 | 14,63 | 13,45 | 13,69 | 00:00:00 | | 2001-02-23 | 15,03 | 10.025 | 15,03 | 14,07 | 14,38 | 00:00:00 | | 2001-02-26 | 14,99 | 7.485 | 15,50 | 14,99 | 15,10 | 00:00:00 | | 2001-02-27 | 14,09 | 10.100 | 15,03 | 13,88 | 14,99 | 00:00:00 | | 2001-02-28 | 14,00 | 9.360 | 14,25 | 13,93 | 13,94 | 00:00:00 | | 2001-03-01 | 15,08 | 13.809 | 15,10 | 13,94 | 14,00 | 00:00:00 | | 2001-03-02 | 14,89 | 7.547 | 14,98 | 14,40 | 14,88 | 00:00:00 | | 2001-03-05 | 14,26 | 5.528 | 15,07 | 14,20 | 14,81 | 00:00:00 | | 2001-03-06 | 14,39 | 12.467 | 14,68 | 13,97 | 14,00 | 00:00:00 | | 2001-03-07 | 14,86 | 5.612 | 14,97 | 14,39 | 14,39 | 00:00:00 | | 2001-03-08 | 14,32 | 4.894 | 14,86 | 14,12 | 14,86 | 00:00:00 | | 2001-03-09 | 14,24 | 7.226 | 14,45 | 13,72 | 14,32 | 00:00:00 | | 2001-03-12 | 13,69 | 9.111 | 14,11 | 13,62 | 14,00 | 00:00:00 | | 2001-03-13 | 12,81 | 10.480 | 13,76 | 12,56 | 13,55 | 00:00:00 | | 2001-03-14 | 12,85 | 7.969 | 12,89 | 12,15 | 12,80 | 00:00:00 | | 2001-03-15 | 13,00 | 10.120 | 13,26 | 12,83 | 12,87 | 00:00:00 | | 2001-03-16 | 12,40 | 11.510 | 12,60 | 12,03 | 12,40 | 00:00:00 | | 2001-03-19 | 12,06 | 8.447 | 12,45 | 11,83 | 12,30 | 00:00:00 | | 2001-03-20 | 11,20 | 12.285 | 12,06 | 11,20 | 12,00 | 00:00:00 | | 2001-03-21 | 11,04 | 17.284 | 11,27 | 10,85 | 11,25 | 00:00:00 | | 2001-03-22 | 11,56 | 10.430 | 11,66 | 10,92 | 11,02 | 00:00:00 | | 2001-03-23 | 11,82 | 9.431 | 11,94 | 11,70 | 11,78 | 00:00:00 | | 2001-03-26 | 11,99 | 7.370 | 12,13 | 11,61 | 11,90 | 00:00:00 | | 2001-03-27 | 12,33 | 5.680 | 12,38 | 12,00 | 12,00 | 00:00:00 | | 2001-03-28 | 12,43 | 10.788 | 12,52 | 12,25 | 12,35 | 00:00:00 | | 2001-03-29 | 12,32 | 8.658 | 12,58 | 12,25 | 12,35 | 00:00:00 | | 2001-03-30 | 13,00 | 6.313 | 13,00 | 12,15 | 12,32 | 00:00:00 | | 2001-04-02 | 12,65 | 6.859 | 12,93 | 12,05 | 12,90 | 00:00:00 | | 2001-04-03 | 11,35 | 7.893 | 12,41 | 11,02 | 12,40 | 00:00:00 | | 2001-04-04 | 10,72 | 9.681 | 11,44 | 10,72 | 11,28 | 00:00:00 | | 2001-04-05 | 10,95 | 11.242 | 11,22 | 10,70 | 11,00 | 00:00:00 | | 2001-04-06 | 11,10 | 12.559 | 11,10 | 10,40 | 10,87 | 00:00:00 | | 2001-04-09 | 11,20 | 6.690 | 11,54 | 11,08 | 11,20 | 00:00:00 | | 2001-04-10 | 11,47 | 7.869 | 11,55 | 11,00 | 11,00 | 00:00:00 | | 2001-04-11 | 10,44 | 11.437 | 11,72 | 10,30 | 11,37 | 00:00:00 | | 2001-04-12 | 11,80 | 12.138 | 11,80 | 10,47 | 10,48 | 00:00:00 | | 2001-04-16 | 10,98 | 9.501 | 11,66 | 10,90 | 11,60 | 00:00:00 | | 2001-04-17 | 10,99 | 10.460 | 11,12 | 10,68 | 11,00 | 00:00:00 | | 2001-04-18 | 11,72 | 12.463 | 11,97 | 11,19 | 11,20 | 00:00:00 | | 2001-04-19 | 11,78 | 11.777 | 11,86 | 11,33 | 11,80 | 00:00:00 | | 2001-04-20 | 11,55 | 10.055 | 11,93 | 11,47 | 11,75 | 00:00:00 | | 2001-04-23 | 11,36 | 11.311 | 11,65 | 10,70 | 11,20 | 00:00:00 | | 2001-04-24 | 11,27 | 6.969 | 11,70 | 11,05 | 11,30 | 00:00:00 | | 2001-04-25 | 11,50 | 7.039 | 11,55 | 10,90 | 10,90 | 00:00:00 | | 2001-04-26 | 12,60 | 28.114 | 13,73 | 12,00 | 12,00 | 00:00:00 | | 2001-04-27 | 13,49 | 21.176 | 13,75 | 13,15 | 13,65 | 00:00:00 | | 2001-04-30 | 14,79 | 23.527 | 14,84 | 13,30 | 13,75 | 00:00:00 | | 2001-05-01 | 15,10 | 23.707 | 15,32 | 14,62 | 14,75 | 00:00:00 | | 2001-05-02 | 15,40 | 12.764 | 15,49 | 14,96 | 15,49 | 00:00:00 | | 2001-05-03 | 15,30 | 6.588 | 15,39 | 14,84 | 15,00 | 00:00:00 | | 2001-05-04 | 15,05 | 6.335 | 15,18 | 14,71 | 15,00 | 00:00:00 | | 2001-05-07 | 15,58 | 7.407 | 15,70 | 14,70 | 14,70 | 00:00:00 | | 2001-05-08 | 15,40 | 12.793 | 16,01 | 15,20 | 15,67 | 00:00:00 | | 2001-05-09 | 15,20 | 12.253 | 15,86 | 14,99 | 15,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
