|
 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 | | 2002-01-02 | 12,40 | 12.010 | 12,40 | 12,00 | 12,05 | 00:00:00 | | 2002-01-03 | 12,18 | 13.001 | 12,26 | 12,00 | 12,15 | 00:00:00 | | 2002-01-04 | 12,43 | 22.431 | 12,60 | 12,05 | 12,10 | 00:00:00 | | 2002-01-07 | 12,07 | 16.833 | 12,73 | 11,99 | 12,40 | 00:00:00 | | 2002-01-08 | 12,47 | 13.414 | 12,50 | 11,89 | 11,97 | 00:00:00 | | 2002-01-09 | 10,35 | 147.103 | 11,96 | 10,20 | 11,80 | 00:00:00 | | 2002-01-10 | 10,50 | 43.670 | 10,66 | 10,25 | 10,37 | 00:00:00 | | 2002-01-11 | 10,08 | 33.353 | 10,57 | 9,99 | 10,57 | 00:00:00 | | 2002-01-14 | 9,65 | 36.638 | 10,05 | 9,29 | 9,98 | 00:00:00 | | 2002-01-15 | 9,94 | 28.456 | 9,96 | 9,61 | 9,70 | 00:00:00 | | 2002-01-16 | 9,80 | 14.017 | 9,88 | 9,66 | 9,77 | 00:00:00 | | 2002-01-17 | 9,79 | 17.391 | 9,82 | 9,71 | 9,80 | 00:00:00 | | 2002-01-18 | 9,46 | 19.523 | 9,75 | 9,30 | 9,62 | 00:00:00 | | 2002-01-22 | 8,70 | 31.034 | 9,50 | 8,63 | 9,50 | 00:00:00 | | 2002-01-23 | 8,62 | 43.683 | 8,81 | 8,45 | 8,69 | 00:00:00 | | 2002-01-24 | 8,98 | 17.814 | 9,08 | 8,71 | 8,79 | 00:00:00 | | 2002-01-25 | 8,92 | 19.014 | 8,97 | 8,90 | 8,93 | 00:00:00 | | 2002-01-28 | 8,91 | 13.062 | 8,95 | 8,80 | 8,92 | 00:00:00 | | 2002-01-29 | 8,52 | 10.992 | 8,98 | 8,29 | 8,90 | 00:00:00 | | 2002-01-30 | 8,25 | 22.107 | 8,43 | 7,73 | 8,42 | 00:00:00 | | 2002-01-31 | 8,60 | 21.309 | 8,66 | 8,16 | 8,27 | 00:00:00 | | 2002-02-01 | 7,90 | 20.144 | 8,35 | 7,85 | 8,35 | 00:00:00 | | 2002-02-04 | 6,76 | 64.566 | 7,91 | 6,73 | 7,91 | 00:00:00 | | 2002-02-05 | 6,15 | 50.054 | 6,74 | 5,47 | 6,71 | 00:00:00 | | 2002-02-06 | 5,74 | 30.659 | 6,24 | 5,50 | 6,15 | 00:00:00 | | 2002-02-07 | 5,76 | 92.380 | 5,83 | 5,30 | 5,74 | 00:00:00 | | 2002-02-08 | 6,36 | 26.524 | 6,39 | 5,80 | 5,80 | 00:00:00 | | 2002-02-11 | 6,48 | 24.167 | 6,75 | 6,36 | 6,40 | 00:00:00 | | 2002-02-12 | 5,70 | 40.605 | 6,48 | 5,60 | 6,45 | 00:00:00 | | 2002-02-13 | 5,68 | 10.513 | 6,00 | 5,65 | 5,70 | 00:00:00 | | 2002-02-14 | 5,53 | 18.655 | 5,75 | 5,41 | 5,68 | 00:00:00 | | 2002-02-15 | 5,65 | 24.634 | 5,71 | 5,36 | 5,53 | 00:00:00 | | 2002-02-19 | 5,47 | 14.898 | 5,73 | 5,42 | 5,62 | 00:00:00 | | 2002-02-20 | 5,00 | 12.975 | 5,48 | 4,85 | 5,43 | 00:00:00 | | 2002-02-21 | 5,05 | 16.239 | 5,30 | 4,68 | 5,00 | 00:00:00 | | 2002-02-22 | 4,90 | 15.261 | 5,05 | 4,70 | 4,99 | 00:00:00 | | 2002-02-25 | 4,80 | 8.492 | 5,08 | 4,78 | 4,97 | 00:00:00 | | 2002-02-26 | 5,26 | 11.343 | 5,35 | 4,80 | 4,85 | 00:00:00 | | 2002-02-27 | 5,35 | 12.212 | 5,40 | 5,25 | 5,40 | 00:00:00 | | 2002-02-28 | 5,35 | 14.466 | 5,38 | 5,12 | 5,35 | 00:00:00 | | 2002-03-01 | 5,30 | 6.359 | 5,38 | 5,23 | 5,30 | 00:00:00 | | 2002-03-04 | 5,27 | 15.514 | 5,50 | 5,27 | 5,35 | 00:00:00 | | 2002-03-05 | 5,85 | 42.285 | 5,91 | 5,21 | 5,22 | 00:00:00 | | 2002-03-06 | 6,00 | 28.473 | 6,14 | 5,82 | 5,87 | 00:00:00 | | 2002-03-07 | 6,05 | 27.480 | 6,09 | 5,95 | 6,00 | 00:00:00 | | 2002-03-08 | 6,26 | 23.525 | 6,40 | 6,04 | 6,05 | 00:00:00 | | 2002-03-11 | 5,95 | 39.967 | 6,35 | 5,67 | 6,30 | 00:00:00 | | 2002-03-12 | 6,25 | 69.565 | 6,25 | 5,90 | 5,90 | 00:00:00 | | 2002-03-13 | 6,58 | 22.918 | 6,62 | 6,06 | 6,20 | 00:00:00 | | 2002-03-14 | 6,44 | 12.406 | 6,59 | 6,32 | 6,50 | 00:00:00 | | 2002-03-15 | 6,55 | 28.643 | 6,63 | 6,33 | 6,48 | 00:00:00 | | 2002-03-18 | 6,52 | 12.456 | 6,60 | 6,46 | 6,55 | 00:00:00 | | 2002-03-19 | 6,75 | 11.990 | 6,75 | 6,50 | 6,50 | 00:00:00 | | 2002-03-20 | 6,60 | 11.734 | 6,71 | 6,51 | 6,70 | 00:00:00 | | 2002-03-21 | 6,40 | 18.790 | 6,75 | 6,33 | 6,65 | 00:00:00 | | 2002-03-22 | 6,80 | 18.097 | 6,83 | 6,35 | 6,40 | 00:00:00 | | 2002-03-25 | 6,99 | 49.289 | 7,11 | 6,59 | 6,75 | 00:00:00 | | 2002-03-26 | 6,96 | 21.667 | 7,01 | 6,76 | 6,99 | 00:00:00 | | 2002-03-27 | 7,40 | 17.823 | 7,50 | 6,91 | 6,91 | 00:00:00 | | 2002-03-28 | 7,38 | 16.078 | 7,50 | 7,30 | 7,40 | 00:00:00 | | 2002-04-01 | 7,60 | 11.925 | 7,60 | 7,19 | 7,38 | 00:00:00 | | 2002-04-02 | 7,43 | 14.184 | 7,59 | 7,28 | 7,50 | 00:00:00 | | 2002-04-03 | 7,28 | 14.545 | 7,40 | 6,96 | 7,39 | 00:00:00 | | 2002-04-04 | 7,00 | 16.094 | 7,29 | 7,00 | 7,10 | 00:00:00 | | 2002-04-05 | 6,69 | 14.115 | 6,99 | 6,61 | 6,99 | 00:00:00 | | 2002-04-08 | 6,02 | 19.631 | 6,64 | 6,02 | 6,60 | 00:00:00 | | 2002-04-09 | 5,99 | 14.738 | 6,24 | 5,80 | 6,05 | 00:00:00 | | 2002-04-10 | 5,78 | 12.094 | 6,08 | 5,69 | 5,82 | 00:00:00 | | 2002-04-11 | 6,00 | 15.078 | 6,00 | 5,48 | 5,74 | 00:00:00 | | 2002-04-12 | 5,90 | 11.548 | 6,20 | 5,90 | 6,00 | 00:00:00 | | 2002-04-15 | 6,10 | 9.146 | 6,10 | 5,81 | 5,90 | 00:00:00 | | 2002-04-16 | 6,35 | 13.758 | 6,61 | 6,13 | 6,13 | 00:00:00 | | 2002-04-17 | 6,42 | 9.175 | 6,58 | 6,25 | 6,40 | 00:00:00 | | 2002-04-18 | 6,31 | 7.225 | 6,58 | 6,20 | 6,42 | 00:00:00 | | 2002-04-19 | 5,86 | 8.428 | 6,50 | 5,85 | 6,39 | 00:00:00 | | 2002-04-22 | 5,60 | 10.424 | 5,85 | 5,57 | 5,85 | 00:00:00 | | 2002-04-23 | 6,42 | 24.363 | 6,61 | 6,15 | 6,25 | 00:00:00 | | 2002-04-24 | 6,24 | 10.453 | 6,40 | 6,21 | 6,39 | 00:00:00 | | 2002-04-25 | 6,25 | 7.221 | 6,42 | 6,14 | 6,24 | 00:00:00 | | 2002-04-26 | 6,32 | 9.554 | 6,35 | 6,05 | 6,24 | 00:00:00 | | 2002-04-29 | 6,04 | 6.187 | 6,40 | 6,00 | 6,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
