|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-13 | 2,96 | 9.547 | 3,03 | 2,86 | 2,97 | 00:00:00 | | 2002-12-16 | 2,93 | 9.601 | 3,00 | 2,86 | 2,95 | 00:00:00 | | 2002-12-17 | 2,81 | 7.296 | 2,93 | 2,79 | 2,93 | 00:00:00 | | 2002-12-18 | 2,70 | 12.941 | 2,73 | 2,65 | 2,71 | 00:00:00 | | 2002-12-19 | 2,50 | 10.585 | 2,70 | 2,45 | 2,63 | 00:00:00 | | 2002-12-20 | 2,33 | 31.360 | 2,74 | 2,15 | 2,54 | 00:00:00 | | 2002-12-23 | 2,16 | 24.725 | 2,32 | 2,03 | 2,29 | 00:00:00 | | 2002-12-24 | 2,21 | 5.478 | 2,24 | 2,15 | 2,15 | 00:00:00 | | 2002-12-26 | 2,30 | 8.685 | 2,39 | 2,22 | 2,22 | 00:00:00 | | 2002-12-27 | 2,21 | 8.248 | 2,30 | 2,16 | 2,20 | 00:00:00 | | 2002-12-30 | 2,20 | 9.412 | 2,24 | 2,16 | 2,17 | 00:00:00 | | 2002-12-31 | 2,45 | 15.130 | 2,48 | 2,19 | 2,20 | 00:00:00 | | 2003-01-02 | 2,57 | 16.074 | 2,65 | 2,47 | 2,52 | 00:00:00 | | 2003-01-03 | 2,62 | 13.378 | 2,64 | 2,53 | 2,62 | 00:00:00 | | 2003-01-06 | 2,60 | 13.855 | 2,65 | 2,50 | 2,65 | 00:00:00 | | 2003-01-07 | 2,49 | 14.255 | 2,66 | 2,46 | 2,60 | 00:00:00 | | 2003-01-08 | 2,60 | 14.267 | 2,66 | 2,40 | 2,49 | 00:00:00 | | 2003-01-09 | 2,72 | 13.579 | 2,75 | 2,60 | 2,60 | 00:00:00 | | 2003-01-10 | 2,66 | 8.547 | 2,74 | 2,65 | 2,72 | 00:00:00 | | 2003-01-13 | 2,67 | 7.538 | 2,74 | 2,60 | 2,72 | 00:00:00 | | 2003-01-14 | 3,02 | 52.736 | 3,09 | 2,67 | 2,70 | 00:00:00 | | 2003-01-15 | 2,70 | 21.117 | 3,02 | 2,70 | 3,00 | 00:00:00 | | 2003-01-16 | 2,65 | 14.778 | 2,83 | 2,65 | 2,73 | 00:00:00 | | 2003-01-17 | 2,58 | 8.093 | 2,65 | 2,50 | 2,65 | 00:00:00 | | 2003-01-21 | 2,69 | 10.878 | 2,70 | 2,54 | 2,55 | 00:00:00 | | 2003-01-22 | 2,60 | 20.547 | 2,84 | 2,60 | 2,65 | 00:00:00 | | 2003-01-23 | 2,86 | 24.801 | 2,89 | 2,68 | 2,75 | 00:00:00 | | 2003-01-24 | 2,71 | 17.823 | 2,89 | 2,71 | 2,87 | 00:00:00 | | 2003-01-27 | 2,71 | 13.731 | 2,78 | 2,55 | 2,55 | 00:00:00 | | 2003-01-28 | 2,67 | 6.126 | 2,85 | 2,65 | 2,72 | 00:00:00 | | 2003-01-29 | 2,87 | 12.512 | 2,87 | 2,56 | 2,62 | 00:00:00 | | 2003-01-30 | 2,60 | 14.899 | 2,86 | 2,60 | 2,86 | 00:00:00 | | 2003-01-31 | 2,52 | 13.900 | 2,65 | 2,52 | 2,60 | 00:00:00 | | 2003-02-03 | 2,63 | 10.146 | 2,72 | 2,50 | 2,56 | 00:00:00 | | 2003-02-04 | 2,50 | 12.456 | 2,58 | 2,40 | 2,54 | 00:00:00 | | 2003-02-05 | 2,45 | 12.835 | 2,63 | 2,40 | 2,51 | 00:00:00 | | 2003-02-06 | 2,39 | 7.427 | 2,43 | 2,30 | 2,38 | 00:00:00 | | 2003-02-07 | 2,22 | 8.979 | 2,47 | 2,22 | 2,44 | 00:00:00 | | 2003-02-10 | 2,30 | 9.670 | 2,36 | 2,15 | 2,21 | 00:00:00 | | 2003-02-11 | 2,27 | 8.947 | 2,49 | 2,26 | 2,36 | 00:00:00 | | 2003-02-12 | 2,35 | 7.009 | 2,37 | 2,25 | 2,27 | 00:00:00 | | 2003-02-13 | 2,30 | 6.743 | 2,39 | 2,25 | 2,32 | 00:00:00 | | 2003-02-14 | 2,32 | 5.995 | 2,39 | 2,22 | 2,30 | 00:00:00 | | 2003-02-18 | 2,35 | 6.924 | 2,44 | 2,27 | 2,41 | 00:00:00 | | 2003-02-19 | 2,25 | 5.676 | 2,42 | 2,25 | 2,36 | 00:00:00 | | 2003-02-20 | 2,16 | 7.870 | 2,28 | 2,16 | 2,26 | 00:00:00 | | 2003-02-21 | 2,22 | 6.501 | 2,24 | 2,17 | 2,18 | 00:00:00 | | 2003-02-24 | 2,15 | 9.224 | 2,25 | 2,12 | 2,25 | 00:00:00 | | 2003-02-25 | 2,07 | 18.827 | 2,12 | 1,95 | 2,12 | 00:00:00 | | 2003-02-26 | 2,03 | 5.915 | 2,15 | 1,97 | 2,10 | 00:00:00 | | 2003-02-27 | 2,09 | 15.012 | 2,10 | 1,93 | 2,04 | 00:00:00 | | 2003-02-28 | 2,19 | 9.158 | 2,19 | 2,08 | 2,12 | 00:00:00 | | 2003-03-03 | 2,25 | 10.300 | 2,29 | 2,15 | 2,24 | 00:00:00 | | 2003-03-04 | 2,22 | 6.732 | 2,31 | 2,17 | 2,25 | 00:00:00 | | 2003-03-05 | 2,26 | 5.467 | 2,26 | 2,10 | 2,16 | 00:00:00 | | 2003-03-06 | 2,19 | 5.593 | 2,25 | 2,13 | 2,25 | 00:00:00 | | 2003-03-07 | 2,21 | 4.500 | 2,21 | 2,10 | 2,14 | 00:00:00 | | 2003-03-10 | 2,12 | 5.513 | 2,21 | 2,10 | 2,21 | 00:00:00 | | 2003-03-11 | 2,09 | 9.417 | 2,24 | 2,09 | 2,17 | 00:00:00 | | 2003-03-12 | 2,21 | 5.676 | 2,21 | 2,10 | 2,11 | 00:00:00 | | 2003-03-13 | 2,28 | 7.257 | 2,29 | 2,20 | 2,25 | 00:00:00 | | 2003-03-14 | 2,17 | 8.748 | 2,35 | 2,17 | 2,30 | 00:00:00 | | 2003-03-17 | 2,10 | 21.988 | 2,32 | 2,07 | 2,17 | 00:00:00 | | 2003-03-18 | 2,06 | 11.830 | 2,15 | 2,06 | 2,10 | 00:00:00 | | 2003-03-19 | 2,18 | 8.513 | 2,19 | 2,09 | 2,10 | 00:00:00 | | 2003-03-20 | 2,35 | 15.297 | 2,35 | 2,13 | 2,18 | 00:00:00 | | 2003-03-21 | 2,39 | 26.943 | 2,48 | 2,35 | 2,47 | 00:00:00 | | 2003-03-24 | 2,17 | 16.284 | 2,37 | 2,15 | 2,32 | 00:00:00 | | 2003-03-25 | 2,23 | 12.832 | 2,24 | 2,15 | 2,16 | 00:00:00 | | 2003-03-26 | 2,25 | 9.195 | 2,30 | 2,20 | 2,26 | 00:00:00 | | 2003-03-27 | 2,20 | 10.968 | 2,28 | 2,16 | 2,24 | 00:00:00 | | 2003-03-28 | 2,10 | 11.551 | 2,19 | 2,07 | 2,19 | 00:00:00 | | 2003-03-31 | 2,04 | 12.309 | 2,11 | 1,95 | 2,07 | 00:00:00 | | 2003-04-01 | 2,18 | 10.766 | 2,19 | 2,04 | 2,04 | 00:00:00 | | 2003-04-02 | 2,24 | 11.181 | 2,29 | 2,17 | 2,21 | 00:00:00 | | 2003-04-03 | 2,21 | 7.151 | 2,31 | 2,21 | 2,28 | 00:00:00 | | 2003-04-04 | 2,19 | 10.228 | 2,31 | 2,13 | 2,21 | 00:00:00 | | 2003-04-07 | 2,35 | 12.939 | 2,36 | 2,24 | 2,27 | 00:00:00 | | 2003-04-08 | 2,23 | 6.046 | 2,35 | 2,23 | 2,34 | 00:00:00 | | 2003-04-09 | 2,22 | 5.486 | 2,34 | 2,18 | 2,25 | 00:00:00 | | 2003-04-10 | 2,25 | 2.967 | 2,26 | 2,19 | 2,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
