|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-05-09 | 15,20 | 12.253 | 15,86 | 14,99 | 15,00 | 00:00:00 | | 2001-05-10 | 15,43 | 6.521 | 15,90 | 15,15 | 15,60 | 00:00:00 | | 2001-05-11 | 15,46 | 8.081 | 15,64 | 15,30 | 15,30 | 00:00:00 | | 2001-05-14 | 15,50 | 4.419 | 15,70 | 15,20 | 15,30 | 00:00:00 | | 2001-05-15 | 14,99 | 7.690 | 15,49 | 14,88 | 15,34 | 00:00:00 | | 2001-05-16 | 15,50 | 26.749 | 16,01 | 13,79 | 14,80 | 00:00:00 | | 2001-05-17 | 16,00 | 14.414 | 16,20 | 15,00 | 15,51 | 00:00:00 | | 2001-05-18 | 15,62 | 10.541 | 16,29 | 15,45 | 16,00 | 00:00:00 | | 2001-05-21 | 15,99 | 6.801 | 16,35 | 15,14 | 15,62 | 00:00:00 | | 2001-05-22 | 16,05 | 9.732 | 16,20 | 15,62 | 15,99 | 00:00:00 | | 2001-05-23 | 16,50 | 14.140 | 16,54 | 16,00 | 16,00 | 00:00:00 | | 2001-05-24 | 16,96 | 17.188 | 17,00 | 16,35 | 16,40 | 00:00:00 | | 2001-05-25 | 16,94 | 9.381 | 17,00 | 16,71 | 16,85 | 00:00:00 | | 2001-05-29 | 16,89 | 11.421 | 17,06 | 16,52 | 16,85 | 00:00:00 | | 2001-05-30 | 16,72 | 17.399 | 17,05 | 16,50 | 16,85 | 00:00:00 | | 2001-05-31 | 16,20 | 9.892 | 16,80 | 16,15 | 16,50 | 00:00:00 | | 2001-06-01 | 16,29 | 21.915 | 16,72 | 15,82 | 16,15 | 00:00:00 | | 2001-06-04 | 16,55 | 11.083 | 16,69 | 16,08 | 16,25 | 00:00:00 | | 2001-06-05 | 16,59 | 11.136 | 16,75 | 16,39 | 16,40 | 00:00:00 | | 2001-06-06 | 16,40 | 4.637 | 16,59 | 16,26 | 16,59 | 00:00:00 | | 2001-06-07 | 16,42 | 7.920 | 16,75 | 16,40 | 16,47 | 00:00:00 | | 2001-06-08 | 16,22 | 5.160 | 16,47 | 16,17 | 16,47 | 00:00:00 | | 2001-06-11 | 15,12 | 8.548 | 16,08 | 14,96 | 16,00 | 00:00:00 | | 2001-06-12 | 15,00 | 9.751 | 15,20 | 14,51 | 14,55 | 00:00:00 | | 2001-06-13 | 13,36 | 21.512 | 14,00 | 13,22 | 13,25 | 00:00:00 | | 2001-06-14 | 12,55 | 10.352 | 13,17 | 12,36 | 13,00 | 00:00:00 | | 2001-06-15 | 12,00 | 17.833 | 12,42 | 11,73 | 12,20 | 00:00:00 | | 2001-06-18 | 11,47 | 21.620 | 11,81 | 11,23 | 11,80 | 00:00:00 | | 2001-06-19 | 11,63 | 13.391 | 11,90 | 11,27 | 11,58 | 00:00:00 | | 2001-06-20 | 11,68 | 8.546 | 11,78 | 11,55 | 11,55 | 00:00:00 | | 2001-06-21 | 12,03 | 23.369 | 12,12 | 11,60 | 11,63 | 00:00:00 | | 2001-06-22 | 12,11 | 12.031 | 12,53 | 11,92 | 11,93 | 00:00:00 | | 2001-06-25 | 12,98 | 9.877 | 13,23 | 12,05 | 12,40 | 00:00:00 | | 2001-06-26 | 13,12 | 17.802 | 13,12 | 12,70 | 13,00 | 00:00:00 | | 2001-06-27 | 13,02 | 12.503 | 13,18 | 12,90 | 13,02 | 00:00:00 | | 2001-06-28 | 13,44 | 11.889 | 13,50 | 13,05 | 13,05 | 00:00:00 | | 2001-06-29 | 13,70 | 27.348 | 13,72 | 13,05 | 13,34 | 00:00:00 | | 2001-07-02 | 14,18 | 10.536 | 14,22 | 13,60 | 13,70 | 00:00:00 | | 2001-07-03 | 14,13 | 6.760 | 14,40 | 13,70 | 14,13 | 00:00:00 | | 2001-07-05 | 14,06 | 9.587 | 14,25 | 13,56 | 14,14 | 00:00:00 | | 2001-07-06 | 13,04 | 13.640 | 13,90 | 13,02 | 13,90 | 00:00:00 | | 2001-07-09 | 13,17 | 9.118 | 13,65 | 13,06 | 13,08 | 00:00:00 | | 2001-07-10 | 12,69 | 15.141 | 13,10 | 12,47 | 13,00 | 00:00:00 | | 2001-07-11 | 12,57 | 11.120 | 12,88 | 12,41 | 12,59 | 00:00:00 | | 2001-07-12 | 13,08 | 5.685 | 13,20 | 12,47 | 12,62 | 00:00:00 | | 2001-07-13 | 13,11 | 3.137 | 13,30 | 12,94 | 12,98 | 00:00:00 | | 2001-07-16 | 13,26 | 4.999 | 13,46 | 13,10 | 13,18 | 00:00:00 | | 2001-07-17 | 13,30 | 7.520 | 13,35 | 13,07 | 13,25 | 00:00:00 | | 2001-07-18 | 13,04 | 8.296 | 13,29 | 12,77 | 13,20 | 00:00:00 | | 2001-07-19 | 13,30 | 6.117 | 13,33 | 12,92 | 13,05 | 00:00:00 | | 2001-07-20 | 13,08 | 3.034 | 13,35 | 12,97 | 13,24 | 00:00:00 | | 2001-07-23 | 13,01 | 3.235 | 13,18 | 12,80 | 12,98 | 00:00:00 | | 2001-07-24 | 13,01 | 8.256 | 13,15 | 12,85 | 13,00 | 00:00:00 | | 2001-07-25 | 13,03 | 7.654 | 13,13 | 12,71 | 12,95 | 00:00:00 | | 2001-07-26 | 12,98 | 9.865 | 13,04 | 12,66 | 12,95 | 00:00:00 | | 2001-07-27 | 12,70 | 5.866 | 12,92 | 12,55 | 12,88 | 00:00:00 | | 2001-07-30 | 12,60 | 4.534 | 12,80 | 12,43 | 12,70 | 00:00:00 | | 2001-07-31 | 12,53 | 4.591 | 12,74 | 12,50 | 12,55 | 00:00:00 | | 2001-08-01 | 12,77 | 6.576 | 12,79 | 12,48 | 12,55 | 00:00:00 | | 2001-08-02 | 12,52 | 6.953 | 12,90 | 12,34 | 12,84 | 00:00:00 | | 2001-08-03 | 12,49 | 3.077 | 12,60 | 12,37 | 12,45 | 00:00:00 | | 2001-08-06 | 12,35 | 5.128 | 12,55 | 12,25 | 12,39 | 00:00:00 | | 2001-08-07 | 12,20 | 5.750 | 12,35 | 12,11 | 12,25 | 00:00:00 | | 2001-08-08 | 12,05 | 7.547 | 12,30 | 11,86 | 12,00 | 00:00:00 | | 2001-08-09 | 11,85 | 6.586 | 11,95 | 11,65 | 11,95 | 00:00:00 | | 2001-08-10 | 11,60 | 7.952 | 11,74 | 11,38 | 11,65 | 00:00:00 | | 2001-08-13 | 11,55 | 14.693 | 11,63 | 11,40 | 11,55 | 00:00:00 | | 2001-08-14 | 11,59 | 6.683 | 11,74 | 11,41 | 11,60 | 00:00:00 | | 2001-08-15 | 11,48 | 7.043 | 11,60 | 11,40 | 11,55 | 00:00:00 | | 2001-08-16 | 11,50 | 7.739 | 11,58 | 11,15 | 11,43 | 00:00:00 | | 2001-08-17 | 11,08 | 12.110 | 11,42 | 11,00 | 11,40 | 00:00:00 | | 2001-08-20 | 11,15 | 10.457 | 11,19 | 10,96 | 10,98 | 00:00:00 | | 2001-08-21 | 11,08 | 8.364 | 11,20 | 10,95 | 10,95 | 00:00:00 | | 2001-08-22 | 11,09 | 7.260 | 11,21 | 11,00 | 11,18 | 00:00:00 | | 2001-08-23 | 11,01 | 7.312 | 11,29 | 10,96 | 11,00 | 00:00:00 | | 2001-08-24 | 11,24 | 8.958 | 11,39 | 11,03 | 11,11 | 00:00:00 | | 2001-08-27 | 11,27 | 6.085 | 11,50 | 11,18 | 11,30 | 00:00:00 | | 2001-08-28 | 11,40 | 10.990 | 11,60 | 11,20 | 11,25 | 00:00:00 | | 2001-08-29 | 11,35 | 5.234 | 11,41 | 11,18 | 11,40 | 00:00:00 | | 2001-08-30 | 11,15 | 11.886 | 11,38 | 11,08 | 11,25 | 00:00:00 | | 2001-08-31 | 11,36 | 3.591 | 11,48 | 11,12 | 11,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
