|
 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 | | 2002-04-29 | 6,04 | 6.187 | 6,40 | 6,00 | 6,25 | 00:00:00 | | 2002-04-30 | 6,14 | 11.530 | 6,19 | 5,91 | 6,02 | 00:00:00 | | 2002-05-01 | 6,05 | 7.570 | 6,09 | 5,90 | 6,08 | 00:00:00 | | 2002-05-02 | 5,99 | 6.118 | 6,05 | 5,91 | 6,02 | 00:00:00 | | 2002-05-03 | 6,33 | 14.340 | 6,33 | 5,95 | 5,95 | 00:00:00 | | 2002-05-06 | 6,33 | 9.983 | 6,33 | 6,02 | 6,33 | 00:00:00 | | 2002-05-07 | 6,26 | 12.279 | 6,30 | 6,06 | 6,15 | 00:00:00 | | 2002-05-08 | 6,94 | 15.150 | 6,94 | 6,35 | 6,35 | 00:00:00 | | 2002-05-09 | 6,97 | 14.610 | 7,02 | 6,71 | 6,80 | 00:00:00 | | 2002-05-10 | 6,57 | 8.622 | 6,98 | 6,50 | 6,97 | 00:00:00 | | 2002-05-13 | 6,75 | 7.210 | 6,80 | 6,53 | 6,57 | 00:00:00 | | 2002-05-14 | 6,83 | 9.656 | 7,00 | 6,80 | 6,83 | 00:00:00 | | 2002-05-15 | 6,64 | 11.265 | 6,90 | 6,63 | 6,73 | 00:00:00 | | 2002-05-16 | 6,74 | 7.604 | 6,76 | 6,57 | 6,62 | 00:00:00 | | 2002-05-17 | 6,75 | 5.484 | 6,92 | 6,75 | 6,80 | 00:00:00 | | 2002-05-20 | 6,75 | 6.379 | 6,90 | 6,55 | 6,73 | 00:00:00 | | 2002-05-21 | 6,63 | 6.540 | 6,82 | 6,52 | 6,74 | 00:00:00 | | 2002-05-22 | 6,69 | 5.275 | 6,75 | 6,55 | 6,60 | 00:00:00 | | 2002-05-23 | 6,80 | 27.167 | 6,91 | 6,61 | 6,68 | 00:00:00 | | 2002-05-24 | 6,78 | 8.867 | 6,98 | 6,75 | 6,88 | 00:00:00 | | 2002-05-28 | 6,68 | 6.671 | 6,76 | 6,35 | 6,70 | 00:00:00 | | 2002-05-29 | 6,70 | 9.185 | 6,70 | 6,46 | 6,47 | 00:00:00 | | 2002-05-30 | 6,82 | 13.834 | 6,91 | 6,60 | 6,60 | 00:00:00 | | 2002-05-31 | 6,92 | 12.277 | 7,05 | 6,78 | 6,84 | 00:00:00 | | 2002-06-03 | 6,40 | 12.856 | 6,85 | 6,23 | 6,84 | 00:00:00 | | 2002-06-04 | 6,62 | 11.423 | 6,70 | 6,32 | 6,50 | 00:00:00 | | 2002-06-05 | 6,83 | 11.036 | 6,85 | 6,39 | 6,67 | 00:00:00 | | 2002-06-06 | 6,64 | 10.564 | 6,89 | 6,52 | 6,83 | 00:00:00 | | 2002-06-07 | 6,10 | 16.428 | 6,60 | 6,10 | 6,54 | 00:00:00 | | 2002-06-10 | 5,60 | 14.651 | 6,17 | 5,57 | 6,10 | 00:00:00 | | 2002-06-11 | 5,39 | 18.957 | 5,88 | 5,35 | 5,85 | 00:00:00 | | 2002-06-12 | 5,15 | 23.356 | 5,33 | 5,05 | 5,25 | 00:00:00 | | 2002-06-13 | 5,35 | 17.647 | 5,66 | 5,00 | 5,15 | 00:00:00 | | 2002-06-14 | 5,36 | 8.045 | 5,42 | 5,03 | 5,30 | 00:00:00 | | 2002-06-17 | 5,66 | 6.106 | 5,66 | 5,33 | 5,37 | 00:00:00 | | 2002-06-18 | 5,63 | 7.491 | 5,70 | 5,50 | 5,57 | 00:00:00 | | 2002-06-19 | 5,00 | 10.701 | 5,62 | 5,00 | 5,62 | 00:00:00 | | 2002-06-20 | 5,10 | 10.165 | 5,36 | 4,92 | 5,00 | 00:00:00 | | 2002-06-21 | 5,30 | 42.538 | 5,35 | 4,53 | 4,92 | 00:00:00 | | 2002-06-24 | 4,85 | 11.676 | 5,20 | 4,74 | 5,15 | 00:00:00 | | 2002-06-25 | 4,57 | 10.157 | 5,09 | 4,55 | 4,85 | 00:00:00 | | 2002-06-26 | 4,50 | 11.818 | 4,70 | 4,15 | 4,40 | 00:00:00 | | 2002-06-27 | 4,65 | 10.040 | 4,65 | 4,26 | 4,53 | 00:00:00 | | 2002-06-28 | 4,95 | 42.044 | 5,09 | 4,64 | 4,65 | 00:00:00 | | 2002-07-01 | 4,74 | 7.772 | 4,88 | 4,59 | 4,86 | 00:00:00 | | 2002-07-02 | 4,29 | 10.873 | 4,55 | 4,25 | 4,55 | 00:00:00 | | 2002-07-03 | 3,91 | 26.025 | 4,20 | 3,75 | 4,17 | 00:00:00 | | 2002-07-05 | 4,07 | 7.546 | 4,13 | 3,95 | 3,95 | 00:00:00 | | 2002-07-08 | 4,01 | 10.589 | 4,16 | 3,88 | 4,00 | 00:00:00 | | 2002-07-09 | 3,78 | 12.668 | 4,08 | 3,70 | 3,95 | 00:00:00 | | 2002-07-10 | 3,59 | 79.811 | 3,98 | 3,40 | 3,88 | 00:00:00 | | 2002-07-11 | 3,70 | 8.058 | 3,95 | 3,50 | 3,52 | 00:00:00 | | 2002-07-12 | 3,83 | 11.285 | 3,95 | 3,73 | 3,75 | 00:00:00 | | 2002-07-15 | 3,67 | 18.630 | 3,78 | 3,57 | 3,75 | 00:00:00 | | 2002-07-16 | 3,80 | 24.233 | 3,94 | 3,58 | 3,65 | 00:00:00 | | 2002-07-17 | 3,83 | 36.244 | 4,01 | 3,77 | 3,90 | 00:00:00 | | 2002-07-18 | 4,00 | 14.270 | 4,04 | 3,83 | 3,83 | 00:00:00 | | 2002-07-19 | 3,90 | 28.876 | 3,97 | 3,80 | 3,92 | 00:00:00 | | 2002-07-22 | 3,80 | 11.901 | 3,92 | 3,50 | 3,89 | 00:00:00 | | 2002-07-23 | 2,07 | 47.066 | 3,40 | 1,86 | 3,40 | 00:00:00 | | 2002-07-24 | 2,18 | 18.675 | 2,25 | 1,90 | 1,99 | 00:00:00 | | 2002-07-25 | 1,69 | 16.208 | 2,24 | 1,65 | 2,19 | 00:00:00 | | 2002-07-26 | 1,60 | 49.931 | 1,78 | 1,37 | 1,75 | 00:00:00 | | 2002-07-29 | 1,56 | 52.440 | 1,80 | 1,48 | 1,65 | 00:00:00 | | 2002-07-30 | 1,53 | 30.430 | 1,56 | 1,44 | 1,55 | 00:00:00 | | 2002-07-31 | 1,49 | 40.508 | 1,72 | 1,45 | 1,55 | 00:00:00 | | 2002-08-01 | 1,21 | 33.504 | 1,50 | 1,18 | 1,45 | 00:00:00 | | 2002-08-02 | 1,15 | 29.006 | 1,26 | 1,12 | 1,25 | 00:00:00 | | 2002-08-05 | 1,28 | 24.597 | 1,35 | 1,15 | 1,18 | 00:00:00 | | 2002-08-06 | 1,47 | 26.061 | 1,60 | 1,36 | 1,40 | 00:00:00 | | 2002-08-07 | 1,44 | 20.381 | 1,71 | 1,37 | 1,57 | 00:00:00 | | 2002-08-08 | 1,30 | 16.806 | 1,49 | 1,28 | 1,44 | 00:00:00 | | 2002-08-09 | 1,40 | 10.299 | 1,50 | 1,25 | 1,30 | 00:00:00 | | 2002-08-12 | 1,34 | 11.436 | 1,49 | 1,30 | 1,40 | 00:00:00 | | 2002-08-13 | 1,30 | 10.552 | 1,38 | 1,26 | 1,34 | 00:00:00 | | 2002-08-14 | 1,25 | 11.946 | 1,35 | 1,24 | 1,30 | 00:00:00 | | 2002-08-15 | 1,55 | 24.140 | 1,61 | 1,27 | 1,27 | 00:00:00 | | 2002-08-16 | 1,47 | 22.418 | 1,62 | 1,43 | 1,56 | 00:00:00 | | 2002-08-19 | 1,80 | 17.276 | 1,82 | 1,48 | 1,48 | 00:00:00 | | 2002-08-20 | 1,99 | 14.995 | 2,00 | 1,81 | 1,86 | 00:00:00 | | 2002-08-21 | 1,90 | 12.697 | 2,01 | 1,86 | 2,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
