|
 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 | | 2001-08-31 | 11,36 | 3.591 | 11,48 | 11,12 | 11,15 | 00:00:00 | | 2001-09-04 | 11,50 | 7.520 | 11,75 | 11,40 | 11,65 | 00:00:00 | | 2001-09-05 | 11,50 | 6.620 | 11,50 | 11,05 | 11,45 | 00:00:00 | | 2001-09-06 | 11,60 | 15.259 | 11,81 | 11,40 | 11,40 | 00:00:00 | | 2001-09-07 | 11,75 | 14.653 | 11,88 | 11,30 | 11,30 | 00:00:00 | | 2001-09-10 | 12,18 | 19.474 | 12,20 | 11,55 | 11,55 | 00:00:00 | | 2001-09-17 | 11,31 | 10.679 | 11,83 | 11,05 | 11,75 | 00:00:00 | | 2001-09-18 | 11,55 | 8.725 | 11,60 | 11,15 | 11,24 | 00:00:00 | | 2001-09-19 | 11,40 | 9.885 | 11,68 | 11,05 | 11,55 | 00:00:00 | | 2001-09-20 | 10,30 | 14.362 | 11,39 | 10,15 | 11,30 | 00:00:00 | | 2001-09-21 | 10,10 | 15.114 | 10,38 | 9,39 | 9,50 | 00:00:00 | | 2001-09-24 | 10,80 | 12.532 | 11,00 | 10,40 | 10,50 | 00:00:00 | | 2001-09-25 | 10,69 | 11.175 | 11,00 | 10,40 | 10,40 | 00:00:00 | | 2001-09-26 | 10,32 | 3.894 | 10,73 | 10,20 | 10,73 | 00:00:00 | | 2001-09-27 | 10,00 | 5.988 | 10,22 | 9,90 | 10,10 | 00:00:00 | | 2001-09-28 | 9,90 | 10.734 | 10,40 | 9,70 | 10,10 | 00:00:00 | | 2001-10-01 | 9,95 | 9.361 | 10,03 | 9,10 | 10,00 | 00:00:00 | | 2001-10-02 | 10,00 | 6.231 | 10,15 | 9,74 | 9,90 | 00:00:00 | | 2001-10-03 | 10,25 | 8.083 | 10,47 | 9,82 | 10,10 | 00:00:00 | | 2001-10-04 | 10,60 | 12.885 | 10,87 | 10,02 | 10,15 | 00:00:00 | | 2001-10-05 | 11,20 | 10.761 | 11,20 | 10,52 | 10,60 | 00:00:00 | | 2001-10-08 | 10,85 | 4.495 | 11,25 | 10,81 | 11,00 | 00:00:00 | | 2001-10-09 | 10,70 | 5.236 | 10,75 | 10,58 | 10,75 | 00:00:00 | | 2001-10-10 | 10,15 | 11.357 | 10,55 | 10,00 | 10,00 | 00:00:00 | | 2001-10-11 | 10,80 | 7.450 | 11,00 | 10,12 | 10,17 | 00:00:00 | | 2001-10-12 | 10,70 | 8.602 | 10,97 | 10,42 | 10,80 | 00:00:00 | | 2001-10-15 | 11,20 | 10.092 | 11,24 | 10,51 | 10,70 | 00:00:00 | | 2001-10-16 | 11,60 | 7.983 | 11,67 | 10,94 | 11,18 | 00:00:00 | | 2001-10-17 | 11,39 | 9.581 | 11,85 | 11,03 | 11,50 | 00:00:00 | | 2001-10-18 | 11,58 | 6.927 | 11,78 | 11,20 | 11,30 | 00:00:00 | | 2001-10-19 | 11,92 | 7.036 | 11,92 | 11,05 | 11,40 | 00:00:00 | | 2001-10-22 | 11,80 | 6.890 | 11,80 | 11,53 | 11,70 | 00:00:00 | | 2001-10-23 | 11,90 | 5.586 | 11,97 | 11,47 | 11,70 | 00:00:00 | | 2001-10-24 | 10,60 | 20.680 | 11,00 | 10,36 | 10,50 | 00:00:00 | | 2001-10-25 | 9,40 | 40.882 | 10,60 | 9,40 | 10,60 | 00:00:00 | | 2001-10-26 | 9,20 | 50.486 | 9,35 | 8,93 | 9,30 | 00:00:00 | | 2001-10-29 | 9,05 | 21.763 | 9,35 | 8,88 | 9,18 | 00:00:00 | | 2001-10-30 | 8,85 | 25.700 | 9,00 | 8,57 | 9,00 | 00:00:00 | | 2001-10-31 | 8,93 | 33.121 | 9,17 | 8,75 | 8,75 | 00:00:00 | | 2001-11-01 | 9,14 | 23.231 | 9,17 | 8,95 | 9,08 | 00:00:00 | | 2001-11-02 | 9,07 | 18.286 | 9,18 | 8,95 | 9,18 | 00:00:00 | | 2001-11-05 | 9,18 | 18.738 | 9,40 | 9,11 | 9,17 | 00:00:00 | | 2001-11-06 | 9,13 | 20.269 | 9,25 | 8,50 | 9,10 | 00:00:00 | | 2001-11-07 | 9,34 | 21.405 | 9,34 | 9,05 | 9,20 | 00:00:00 | | 2001-11-08 | 9,50 | 20.172 | 9,67 | 9,31 | 9,33 | 00:00:00 | | 2001-11-09 | 9,57 | 31.451 | 9,59 | 9,31 | 9,50 | 00:00:00 | | 2001-11-12 | 9,38 | 23.011 | 9,56 | 9,28 | 9,55 | 00:00:00 | | 2001-11-13 | 9,58 | 27.212 | 9,85 | 9,42 | 9,50 | 00:00:00 | | 2001-11-14 | 9,72 | 25.406 | 9,72 | 9,29 | 9,61 | 00:00:00 | | 2001-11-15 | 9,84 | 13.028 | 9,95 | 9,51 | 9,51 | 00:00:00 | | 2001-11-16 | 9,99 | 16.267 | 10,03 | 9,80 | 9,83 | 00:00:00 | | 2001-11-19 | 9,99 | 9.000 | 10,16 | 9,82 | 10,00 | 00:00:00 | | 2001-11-20 | 9,94 | 11.398 | 10,07 | 9,75 | 9,90 | 00:00:00 | | 2001-11-21 | 10,10 | 18.123 | 10,13 | 9,82 | 9,84 | 00:00:00 | | 2001-11-23 | 10,10 | 2.527 | 10,16 | 10,00 | 10,00 | 00:00:00 | | 2001-11-26 | 10,44 | 15.155 | 10,59 | 10,15 | 10,19 | 00:00:00 | | 2001-11-27 | 10,70 | 24.759 | 10,95 | 10,10 | 10,34 | 00:00:00 | | 2001-11-28 | 10,67 | 22.088 | 10,89 | 10,49 | 10,60 | 00:00:00 | | 2001-11-29 | 11,24 | 24.902 | 11,24 | 10,50 | 10,57 | 00:00:00 | | 2001-11-30 | 11,37 | 24.574 | 11,45 | 11,00 | 11,20 | 00:00:00 | | 2001-12-03 | 11,45 | 17.519 | 11,49 | 11,20 | 11,27 | 00:00:00 | | 2001-12-04 | 11,65 | 14.131 | 11,72 | 11,29 | 11,35 | 00:00:00 | | 2001-12-05 | 12,35 | 60.837 | 12,35 | 11,55 | 11,55 | 00:00:00 | | 2001-12-06 | 12,79 | 14.490 | 12,80 | 12,20 | 12,25 | 00:00:00 | | 2001-12-07 | 12,98 | 26.377 | 12,98 | 12,48 | 12,70 | 00:00:00 | | 2001-12-10 | 13,15 | 26.393 | 13,37 | 12,75 | 12,88 | 00:00:00 | | 2001-12-11 | 13,61 | 32.535 | 13,70 | 13,00 | 13,00 | 00:00:00 | | 2001-12-12 | 13,50 | 16.814 | 13,58 | 13,20 | 13,51 | 00:00:00 | | 2001-12-13 | 12,50 | 25.028 | 13,22 | 12,40 | 13,10 | 00:00:00 | | 2001-12-14 | 12,42 | 11.995 | 12,47 | 12,12 | 12,18 | 00:00:00 | | 2001-12-17 | 12,74 | 16.278 | 13,06 | 12,36 | 12,80 | 00:00:00 | | 2001-12-18 | 12,78 | 13.982 | 13,02 | 12,52 | 12,90 | 00:00:00 | | 2001-12-19 | 12,45 | 11.443 | 12,82 | 12,43 | 12,45 | 00:00:00 | | 2001-12-20 | 11,90 | 14.486 | 12,48 | 11,70 | 12,38 | 00:00:00 | | 2001-12-21 | 12,15 | 13.025 | 12,18 | 11,73 | 11,90 | 00:00:00 | | 2001-12-24 | 12,16 | 3.637 | 12,19 | 11,92 | 12,10 | 00:00:00 | | 2001-12-26 | 12,10 | 6.027 | 12,41 | 12,00 | 12,10 | 00:00:00 | | 2001-12-27 | 12,40 | 6.425 | 12,40 | 12,06 | 12,08 | 00:00:00 | | 2001-12-28 | 12,08 | 7.518 | 12,41 | 11,91 | 12,35 | 00:00:00 | | 2001-12-31 | 12,15 | 12.592 | 12,18 | 11,74 | 11,75 | 00:00:00 | | 2002-01-02 | 12,40 | 12.010 | 12,40 | 12,00 | 12,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
