|
 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 | | 2002-08-21 | 1,90 | 12.697 | 2,01 | 1,86 | 2,00 | 00:00:00 | | 2002-08-22 | 1,90 | 10.180 | 1,93 | 1,77 | 1,90 | 00:00:00 | | 2002-08-23 | 1,85 | 10.502 | 1,92 | 1,81 | 1,90 | 00:00:00 | | 2002-08-26 | 1,86 | 7.229 | 1,94 | 1,80 | 1,87 | 00:00:00 | | 2002-08-27 | 2,05 | 13.135 | 2,15 | 1,87 | 1,88 | 00:00:00 | | 2002-08-28 | 2,17 | 14.906 | 2,17 | 1,90 | 2,05 | 00:00:00 | | 2002-08-29 | 2,77 | 34.460 | 2,77 | 2,05 | 2,17 | 00:00:00 | | 2002-08-30 | 2,10 | 15.807 | 2,71 | 2,10 | 2,70 | 00:00:00 | | 2002-09-03 | 2,09 | 21.054 | 2,37 | 2,05 | 2,10 | 00:00:00 | | 2002-09-04 | 2,13 | 14.760 | 2,25 | 1,91 | 2,02 | 00:00:00 | | 2002-09-05 | 2,29 | 8.844 | 2,34 | 2,07 | 2,13 | 00:00:00 | | 2002-09-06 | 2,17 | 9.905 | 2,42 | 2,16 | 2,32 | 00:00:00 | | 2002-09-09 | 2,19 | 10.870 | 2,30 | 2,06 | 2,17 | 00:00:00 | | 2002-09-10 | 2,32 | 11.751 | 2,38 | 2,11 | 2,20 | 00:00:00 | | 2002-09-11 | 2,19 | 4.800 | 2,34 | 2,17 | 2,34 | 00:00:00 | | 2002-09-12 | 2,21 | 8.083 | 2,27 | 2,09 | 2,18 | 00:00:00 | | 2002-09-13 | 2,05 | 12.037 | 2,21 | 2,00 | 2,21 | 00:00:00 | | 2002-09-16 | 1,99 | 7.844 | 2,10 | 1,92 | 2,05 | 00:00:00 | | 2002-09-17 | 1,92 | 12.047 | 2,09 | 1,88 | 2,01 | 00:00:00 | | 2002-09-18 | 1,74 | 11.680 | 1,92 | 1,66 | 1,90 | 00:00:00 | | 2002-09-19 | 1,58 | 8.097 | 1,70 | 1,55 | 1,70 | 00:00:00 | | 2002-09-20 | 1,47 | 15.511 | 1,67 | 1,43 | 1,58 | 00:00:00 | | 2002-09-23 | 1,43 | 8.896 | 1,50 | 1,42 | 1,48 | 00:00:00 | | 2002-09-24 | 1,34 | 15.782 | 1,49 | 1,28 | 1,36 | 00:00:00 | | 2002-09-25 | 1,55 | 11.169 | 1,60 | 1,33 | 1,35 | 00:00:00 | | 2002-09-26 | 1,68 | 7.070 | 1,68 | 1,51 | 1,60 | 00:00:00 | | 2002-09-27 | 1,56 | 5.539 | 1,68 | 1,50 | 1,68 | 00:00:00 | | 2002-09-30 | 1,43 | 9.034 | 1,52 | 1,36 | 1,52 | 00:00:00 | | 2002-10-01 | 1,35 | 9.695 | 1,48 | 1,31 | 1,44 | 00:00:00 | | 2002-10-02 | 1,35 | 8.980 | 1,38 | 1,27 | 1,36 | 00:00:00 | | 2002-10-03 | 1,43 | 15.908 | 1,47 | 1,25 | 1,34 | 00:00:00 | | 2002-10-04 | 1,76 | 18.628 | 1,79 | 1,50 | 1,50 | 00:00:00 | | 2002-10-07 | 1,78 | 18.492 | 1,95 | 1,72 | 1,76 | 00:00:00 | | 2002-10-08 | 1,69 | 7.273 | 1,85 | 1,62 | 1,80 | 00:00:00 | | 2002-10-09 | 1,48 | 13.768 | 1,74 | 1,35 | 1,63 | 00:00:00 | | 2002-10-10 | 1,45 | 11.007 | 1,70 | 1,41 | 1,48 | 00:00:00 | | 2002-10-11 | 1,49 | 11.434 | 1,54 | 1,45 | 1,48 | 00:00:00 | | 2002-10-14 | 1,49 | 4.360 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2002-10-15 | 1,55 | 7.189 | 1,64 | 1,50 | 1,51 | 00:00:00 | | 2002-10-16 | 1,55 | 6.103 | 1,60 | 1,47 | 1,52 | 00:00:00 | | 2002-10-17 | 1,52 | 8.135 | 1,64 | 1,52 | 1,61 | 00:00:00 | | 2002-10-18 | 1,51 | 8.442 | 1,59 | 1,41 | 1,53 | 00:00:00 | | 2002-10-21 | 1,52 | 3.718 | 1,56 | 1,46 | 1,50 | 00:00:00 | | 2002-10-22 | 1,55 | 11.833 | 1,61 | 1,52 | 1,54 | 00:00:00 | | 2002-10-23 | 1,55 | 6.458 | 1,56 | 1,50 | 1,54 | 00:00:00 | | 2002-10-24 | 1,68 | 27.308 | 1,89 | 1,50 | 1,55 | 00:00:00 | | 2002-10-25 | 1,64 | 15.620 | 1,79 | 1,63 | 1,66 | 00:00:00 | | 2002-10-28 | 1,89 | 11.092 | 1,96 | 1,65 | 1,65 | 00:00:00 | | 2002-10-29 | 1,80 | 11.879 | 1,82 | 1,51 | 1,80 | 00:00:00 | | 2002-10-30 | 1,79 | 11.679 | 1,82 | 1,71 | 1,80 | 00:00:00 | | 2002-10-31 | 2,00 | 46.880 | 2,09 | 1,72 | 1,79 | 00:00:00 | | 2002-11-01 | 2,35 | 23.316 | 2,40 | 2,00 | 2,00 | 00:00:00 | | 2002-11-04 | 2,51 | 25.908 | 2,76 | 2,35 | 2,41 | 00:00:00 | | 2002-11-05 | 2,42 | 11.472 | 2,62 | 2,35 | 2,45 | 00:00:00 | | 2002-11-06 | 2,39 | 8.540 | 2,53 | 2,37 | 2,43 | 00:00:00 | | 2002-11-07 | 2,27 | 8.890 | 2,38 | 2,21 | 2,30 | 00:00:00 | | 2002-11-08 | 2,21 | 13.011 | 2,25 | 2,00 | 2,20 | 00:00:00 | | 2002-11-11 | 2,21 | 5.481 | 2,28 | 2,11 | 2,17 | 00:00:00 | | 2002-11-12 | 2,30 | 9.282 | 2,34 | 2,23 | 2,23 | 00:00:00 | | 2002-11-13 | 2,29 | 8.932 | 2,35 | 2,25 | 2,26 | 00:00:00 | | 2002-11-14 | 2,45 | 8.217 | 2,48 | 2,30 | 2,30 | 00:00:00 | | 2002-11-15 | 2,23 | 10.865 | 2,42 | 2,21 | 2,37 | 00:00:00 | | 2002-11-18 | 2,46 | 11.263 | 2,46 | 2,30 | 2,43 | 00:00:00 | | 2002-11-19 | 2,37 | 7.525 | 2,49 | 2,32 | 2,42 | 00:00:00 | | 2002-11-20 | 2,85 | 18.915 | 2,85 | 2,31 | 2,32 | 00:00:00 | | 2002-11-21 | 2,95 | 28.770 | 3,09 | 2,80 | 2,84 | 00:00:00 | | 2002-11-22 | 3,12 | 14.602 | 3,24 | 2,86 | 2,95 | 00:00:00 | | 2002-11-25 | 3,59 | 20.435 | 3,70 | 3,12 | 3,12 | 00:00:00 | | 2002-11-26 | 3,08 | 22.885 | 3,68 | 2,85 | 3,61 | 00:00:00 | | 2002-11-27 | 3,24 | 19.375 | 3,65 | 3,05 | 3,05 | 00:00:00 | | 2002-11-29 | 2,90 | 44.078 | 3,30 | 2,90 | 3,12 | 00:00:00 | | 2002-12-02 | 3,03 | 22.530 | 3,24 | 2,92 | 3,00 | 00:00:00 | | 2002-12-03 | 2,91 | 9.636 | 3,01 | 2,89 | 2,95 | 00:00:00 | | 2002-12-04 | 2,93 | 13.101 | 3,02 | 2,65 | 2,81 | 00:00:00 | | 2002-12-05 | 3,02 | 11.920 | 3,18 | 2,90 | 3,00 | 00:00:00 | | 2002-12-06 | 2,97 | 8.111 | 3,00 | 2,90 | 2,92 | 00:00:00 | | 2002-12-09 | 3,00 | 11.390 | 3,05 | 2,87 | 2,95 | 00:00:00 | | 2002-12-10 | 3,10 | 9.951 | 3,10 | 2,90 | 3,00 | 00:00:00 | | 2002-12-11 | 3,11 | 8.538 | 3,22 | 2,99 | 3,04 | 00:00:00 | | 2002-12-12 | 3,00 | 7.501 | 3,16 | 2,99 | 3,11 | 00:00:00 | | 2002-12-13 | 2,96 | 9.547 | 3,03 | 2,86 | 2,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
