|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-06 | 11,99 | 21.950 | 12,01 | 11,74 | 11,98 | 00:00:00 | | 2006-10-09 | 12,05 | 32.775 | 12,23 | 11,87 | 11,92 | 00:00:00 | | 2006-10-10 | 12,09 | 24.566 | 12,15 | 11,95 | 12,02 | 00:00:00 | | 2006-10-11 | 12,00 | 29.703 | 12,14 | 11,85 | 12,07 | 00:00:00 | | 2006-10-12 | 12,16 | 22.269 | 12,22 | 12,03 | 12,11 | 00:00:00 | | 2006-10-13 | 12,14 | 23.733 | 12,24 | 11,97 | 12,11 | 00:00:00 | | 2006-10-16 | 12,24 | 26.777 | 12,34 | 12,09 | 12,12 | 00:00:00 | | 2006-10-17 | 12,28 | 17.598 | 12,29 | 11,97 | 12,19 | 00:00:00 | | 2006-10-18 | 11,99 | 27.641 | 12,32 | 11,84 | 12,30 | 00:00:00 | | 2006-10-19 | 11,85 | 26.832 | 12,01 | 11,83 | 12,00 | 00:00:00 | | 2006-10-20 | 11,90 | 26.596 | 12,10 | 11,89 | 11,92 | 00:00:00 | | 2006-10-23 | 11,84 | 23.737 | 12,05 | 11,75 | 11,85 | 00:00:00 | | 2006-10-24 | 11,79 | 44.495 | 11,97 | 11,51 | 11,90 | 00:00:00 | | 2006-10-25 | 12,78 | 107.081 | 13,23 | 11,85 | 12,17 | 00:00:00 | | 2006-10-26 | 12,99 | 65.354 | 13,09 | 12,77 | 12,88 | 00:00:00 | | 2006-10-27 | 12,82 | 37.955 | 12,97 | 12,75 | 12,90 | 00:00:00 | | 2006-10-30 | 12,68 | 27.654 | 12,73 | 12,52 | 12,58 | 00:00:00 | | 2006-10-31 | 12,81 | 37.375 | 13,00 | 12,65 | 12,65 | 00:00:00 | | 2006-11-01 | 12,57 | 25.351 | 12,79 | 12,56 | 12,61 | 00:00:00 | | 2006-11-02 | 12,55 | 32.024 | 12,67 | 12,35 | 12,57 | 00:00:00 | | 2006-11-03 | 12,71 | 30.448 | 12,78 | 12,48 | 12,60 | 00:00:00 | | 2006-11-06 | 12,86 | 32.561 | 13,00 | 12,72 | 12,75 | 00:00:00 | | 2006-11-07 | 13,15 | 37.787 | 13,42 | 12,91 | 12,93 | 00:00:00 | | 2006-11-08 | 13,11 | 32.048 | 13,30 | 13,07 | 13,23 | 00:00:00 | | 2006-11-09 | 13,29 | 39.923 | 13,50 | 13,18 | 13,21 | 00:00:00 | | 2006-11-10 | 13,20 | 31.639 | 13,29 | 13,04 | 13,16 | 00:00:00 | | 2006-11-13 | 13,17 | 27.004 | 13,49 | 13,06 | 13,10 | 00:00:00 | | 2006-11-14 | 13,22 | 30.539 | 13,35 | 12,98 | 13,20 | 00:00:00 | | 2006-11-15 | 13,38 | 27.281 | 13,44 | 13,17 | 13,27 | 00:00:00 | | 2006-11-16 | 13,04 | 44.327 | 13,45 | 13,02 | 13,45 | 00:00:00 | | 2006-11-17 | 13,01 | 37.377 | 13,06 | 12,85 | 12,89 | 00:00:00 | | 2006-11-20 | 12,78 | 40.057 | 12,99 | 12,59 | 12,89 | 00:00:00 | | 2006-11-21 | 12,85 | 38.321 | 12,92 | 12,75 | 12,78 | 00:00:00 | | 2006-11-22 | 12,83 | 22.601 | 12,96 | 12,70 | 12,75 | 00:00:00 | | 2006-11-24 | 12,84 | 6.830 | 13,07 | 12,74 | 12,77 | 00:00:00 | | 2006-11-27 | 12,47 | 26.132 | 12,83 | 12,40 | 12,74 | 00:00:00 | | 2006-11-28 | 12,65 | 23.336 | 12,71 | 12,48 | 12,50 | 00:00:00 | | 2006-11-29 | 12,73 | 17.407 | 12,88 | 12,61 | 12,66 | 00:00:00 | | 2006-11-30 | 12,78 | 27.361 | 12,88 | 12,58 | 12,62 | 00:00:00 | | 2006-12-01 | 12,73 | 19.767 | 12,80 | 12,57 | 12,67 | 00:00:00 | | 2006-12-04 | 12,69 | 26.788 | 12,75 | 12,47 | 12,65 | 00:00:00 | | 2006-12-05 | 12,70 | 29.497 | 12,77 | 12,57 | 12,70 | 00:00:00 | | 2006-12-06 | 12,77 | 25.619 | 12,98 | 12,60 | 12,70 | 00:00:00 | | 2006-12-07 | 13,14 | 43.434 | 13,25 | 12,75 | 12,81 | 00:00:00 | | 2006-12-08 | 13,41 | 44.852 | 13,45 | 13,21 | 13,25 | 00:00:00 | | 2006-12-11 | 13,16 | 27.534 | 13,47 | 13,12 | 13,35 | 00:00:00 | | 2006-12-12 | 13,05 | 26.033 | 13,19 | 12,98 | 13,19 | 00:00:00 | | 2006-12-13 | 13,32 | 45.142 | 13,60 | 13,14 | 13,39 | 00:00:00 | | 2006-12-14 | 13,60 | 24.149 | 13,67 | 13,19 | 13,22 | 00:00:00 | | 2006-12-15 | 13,52 | 37.714 | 13,63 | 13,44 | 13,52 | 00:00:00 | | 2006-12-18 | 13,49 | 36.867 | 13,78 | 13,38 | 13,78 | 00:00:00 | | 2006-12-19 | 13,40 | 34.390 | 13,48 | 13,00 | 13,29 | 00:00:00 | | 2006-12-20 | 13,64 | 26.671 | 13,77 | 13,41 | 13,41 | 00:00:00 | | 2006-12-21 | 13,69 | 29.231 | 13,72 | 13,47 | 13,60 | 00:00:00 | | 2006-12-22 | 13,54 | 24.078 | 13,78 | 13,45 | 13,65 | 00:00:00 | | 2006-12-26 | 13,56 | 12.501 | 13,66 | 13,42 | 13,50 | 00:00:00 | | 2006-12-27 | 13,91 | 25.093 | 13,94 | 13,57 | 13,64 | 00:00:00 | | 2006-12-28 | 14,00 | 29.947 | 14,04 | 13,83 | 13,87 | 00:00:00 | | 2006-12-29 | 13,98 | 28.499 | 14,25 | 13,89 | 13,96 | 00:00:00 | | 2007-01-03 | 13,94 | 48.036 | 14,31 | 13,77 | 13,89 | 00:00:00 | | 2007-01-04 | 14,39 | 58.452 | 14,42 | 13,84 | 13,95 | 00:00:00 | | 2007-01-05 | 14,49 | 38.129 | 14,50 | 14,15 | 14,29 | 00:00:00 | | 2007-01-08 | 14,55 | 49.377 | 14,68 | 14,26 | 14,38 | 00:00:00 | | 2007-01-09 | 14,53 | 49.509 | 14,60 | 14,29 | 14,44 | 00:00:00 | | 2007-01-10 | 14,65 | 71.737 | 14,89 | 14,31 | 14,44 | 00:00:00 | | 2007-01-11 | 14,63 | 36.923 | 14,77 | 14,53 | 14,68 | 00:00:00 | | 2007-01-12 | 14,25 | 52.700 | 14,61 | 14,11 | 14,49 | 00:00:00 | | 2007-01-16 | 14,46 | 55.584 | 14,53 | 14,13 | 14,28 | 00:00:00 | | 2007-01-17 | 13,92 | 81.288 | 14,50 | 13,77 | 14,44 | 00:00:00 | | 2007-01-18 | 13,39 | 98.712 | 13,75 | 13,17 | 13,61 | 00:00:00 | | 2007-01-19 | 13,60 | 38.609 | 13,77 | 13,33 | 13,38 | 00:00:00 | | 2007-01-22 | 13,48 | 63.445 | 13,62 | 13,28 | 13,57 | 00:00:00 | | 2007-01-23 | 13,39 | 78.561 | 13,62 | 13,20 | 13,35 | 00:00:00 | | 2007-01-24 | 13,15 | 99.245 | 13,50 | 12,92 | 13,47 | 00:00:00 | | 2007-01-25 | 12,70 | 93.365 | 13,22 | 12,61 | 13,15 | 00:00:00 | | 2007-01-26 | 12,70 | 54.760 | 12,80 | 12,35 | 12,70 | 00:00:00 | | 2007-01-29 | 12,65 | 36.969 | 12,72 | 12,44 | 12,64 | 00:00:00 | | 2007-01-30 | 12,93 | 38.742 | 12,97 | 12,65 | 12,74 | 00:00:00 | | 2007-01-31 | 12,83 | 31.230 | 12,89 | 12,65 | 12,80 | 00:00:00 | | 2007-02-01 | 12,90 | 34.843 | 12,96 | 12,62 | 12,64 | 00:00:00 | | 2007-02-02 | 12,88 | 35.588 | 12,99 | 12,81 | 12,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
