Aviva PLC (AV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,60%
|
497,00
|
493,10
|
497,80
|
494,10
|
| 17-05-2024 |
748.131 |
-0,60%
|
497,00
|
493,10
|
497,80
|
494,10
|
| 16-05-2024 |
632.041 |
1,00%
|
492,60
|
492,20
|
497,25
|
497,10
|
| 15-05-2024 |
726.768 |
0,90%
|
487,80
|
487,35
|
494,80
|
492,20
|
| 14-05-2024 |
737.041 |
-0,02%
|
485,80
|
483,50
|
488,80
|
487,80
|
| 13-05-2024 |
603.902 |
-0,53%
|
493,60
|
487,05
|
493,70
|
487,90
|
| 10-05-2024 |
393.727 |
0,62%
|
488,90
|
487,80
|
491,30
|
490,50
|
| 09-05-2024 |
859.356 |
0,62%
|
487,00
|
484,20
|
489,00
|
487,50
|
| 08-05-2024 |
680.283 |
0,58%
|
483,20
|
482,20
|
486,30
|
484,50
|
| 07-05-2024 |
1.021.419 |
2,01%
|
480,00
|
473,70
|
484,00
|
481,70
|
| 06-05-2024 |
0 |
0,94%
|
469,70
|
468,60
|
474,40
|
472,20
|
| 03-05-2024 |
806.995 |
0,94%
|
469,70
|
468,60
|
474,40
|
472,20
|
| 02-05-2024 |
828.388 |
0,37%
|
468,20
|
466,50
|
469,10
|
467,80
|
| 01-05-2024 |
539.520 |
0,11%
|
465,70
|
464,90
|
467,90
|
466,10
|
| 30-04-2024 |
973.384 |
-0,49%
|
468,70
|
465,20
|
470,00
|
465,60
|
| 29-04-2024 |
1.178.697 |
1,08%
|
464,20
|
463,90
|
469,00
|
467,90
|
| 26-04-2024 |
806.056 |
0,98%
|
463,60
|
460,40
|
464,40
|
462,90
|
| 25-04-2024 |
1.328.864 |
-1,29%
|
465,50
|
457,00
|
465,50
|
458,40
|
| 24-04-2024 |
1.366.399 |
-1,53%
|
467,70
|
463,90
|
469,70
|
464,40
|
| 23-04-2024 |
2.001.344 |
0,55%
|
471,10
|
468,35
|
472,80
|
471,60
|
| 22-04-2024 |
734.782 |
2,07%
|
467,20
|
464,90
|
469,70
|
469,00
|
| 19-04-2024 |
965.922 |
0,17%
|
455,30
|
453,00
|
460,20
|
459,50
|
| 18-04-2024 |
1.020.077 |
0,55%
|
460,60
|
455,90
|
460,60
|
458,70
|
| 17-04-2024 |
1.428.678 |
0,93%
|
450,80
|
450,30
|
459,50
|
456,20
|
| 16-04-2024 |
1.300.646 |
-2,17%
|
456,35
|
449,40
|
456,80
|
452,00
|
| 15-04-2024 |
873.211 |
0,41%
|
461,00
|
460,75
|
465,00
|
462,00
|
| 12-04-2024 |
959.092 |
0,05%
|
460,90
|
459,30
|
464,00
|
460,10
|
| 11-04-2024 |
1.354.494 |
-6,00%
|
468,70
|
457,70
|
470,70
|
459,85
|
| 10-04-2024 |
1.075.000 |
-0,54%
|
494,60
|
486,40
|
496,70
|
489,20
|
| 09-04-2024 |
890.007 |
-0,38%
|
492,70
|
490,15
|
496,50
|
491,85
|
| 08-04-2024 |
805.422 |
0,65%
|
490,00
|
490,00
|
494,70
|
493,70
|
| 05-04-2024 |
959.977 |
-1,11%
|
488,90
|
488,00
|
493,00
|
490,50
|
| 04-04-2024 |
810.044 |
0,45%
|
496,70
|
495,40
|
499,30
|
496,00
|
| 03-04-2024 |
1.013.103 |
0,02%
|
492,00
|
489,90
|
495,45
|
493,80
|
| 02-04-2024 |
1.439.537 |
-0,64%
|
496,50
|
492,70
|
499,50
|
493,70
|
| 01-04-2024 |
0 |
0,30%
|
492,70
|
491,90
|
498,40
|
496,90
|
| 28-03-2024 |
1.477.160 |
0,30%
|
492,70
|
491,90
|
498,40
|
496,90
|
| 27-03-2024 |
1.035.877 |
-0,14%
|
494,20
|
493,30
|
497,80
|
495,40
|
| 26-03-2024 |
1.267.900 |
0,10%
|
493,40
|
484,90
|
497,60
|
496,10
|
| 25-03-2024 |
1.255.193 |
0,26%
|
493,70
|
491,05
|
496,30
|
495,60
|
| 22-03-2024 |
1.252.978 |
0,86%
|
488,85
|
488,85
|
495,80
|
494,30
|
| 21-03-2024 |
1.715.177 |
1,60%
|
486,10
|
483,40
|
493,20
|
490,10
|
| 20-03-2024 |
985.807 |
0,61%
|
480,10
|
476,70
|
483,70
|
482,40
|
| 19-03-2024 |
1.417.975 |
-0,17%
|
479,90
|
478,30
|
483,70
|
479,50
|
| 18-03-2024 |
1.281.081 |
-0,65%
|
481,40
|
478,80
|
485,35
|
480,30
|
| 15-03-2024 |
1.002.433 |
0,51%
|
479,70
|
478,95
|
483,90
|
483,45
|
| 14-03-2024 |
1.494.359 |
0,90%
|
477,90
|
476,50
|
483,70
|
481,00
|
| 13-03-2024 |
2.180.913 |
0,91%
|
472,90
|
470,50
|
479,30
|
476,70
|
| 12-03-2024 |
1.029.476 |
1,20%
|
467,40
|
464,80
|
474,90
|
472,40
|
| 11-03-2024 |
1.759.774 |
-0,19%
|
466,80
|
465,10
|
473,00
|
466,80
|
| 08-03-2024 |
2.243.215 |
0,84%
|
461,05
|
458,90
|
468,50
|
467,70
|
| 07-03-2024 |
2.968.667 |
2,32%
|
464,50
|
460,40
|
483,00
|
463,80
|
| 06-03-2024 |
1.552.153 |
0,64%
|
448,20
|
447,30
|
456,50
|
453,30
|
| 05-03-2024 |
1.574.859 |
0,20%
|
448,40
|
445,20
|
451,00
|
450,40
|
| 04-03-2024 |
1.696.078 |
0,35%
|
445,00
|
442,40
|
450,20
|
449,50
|
| 01-03-2024 |
1.071.295 |
0,33%
|
448,90
|
445,10
|
450,00
|
447,95
|
| 29-02-2024 |
1.955.319 |
-0,73%
|
448,50
|
445,90
|
449,40
|
446,50
|
| 28-02-2024 |
1.749.120 |
-0,16%
|
452,50
|
449,30
|
454,60
|
449,80
|
| 27-02-2024 |
1.110.246 |
-0,55%
|
453,50
|
448,80
|
454,00
|
450,50
|
| 26-02-2024 |
503.480 |
0,16%
|
450,90
|
450,80
|
454,30
|
453,00
|
| 23-02-2024 |
1.359.110 |
0,18%
|
450,10
|
449,00
|
452,30
|
452,30
|
| 22-02-2024 |
1.527.568 |
1,29%
|
447,50
|
447,00
|
453,20
|
451,50
|
| 21-02-2024 |
1.547.313 |
0,58%
|
441,90
|
441,90
|
447,10
|
445,75
|
| 20-02-2024 |
2.003.075 |
3,05%
|
438,60
|
436,40
|
443,30
|
443,20
|
| 19-02-2024 |
445.959 |
-0,49%
|
431,00
|
428,90
|
432,00
|
430,10
|
| 16-02-2024 |
1.058.391 |
0,56%
|
432,70
|
429,40
|
433,60
|
432,20
|
| 15-02-2024 |
556.897 |
1,20%
|
428,20
|
424,50
|
430,40
|
429,80
|
| 14-02-2024 |
844.169 |
1,70%
|
420,70
|
420,20
|
426,90
|
424,70
|
| 13-02-2024 |
946.212 |
-0,96%
|
421,50
|
416,00
|
423,80
|
417,60
|
| 12-02-2024 |
685.269 |
1,29%
|
416,90
|
415,70
|
422,20
|
421,65
|
| 09-02-2024 |
1.149.412 |
-1,00%
|
419,00
|
414,40
|
420,20
|
416,30
|
| 08-02-2024 |
777.592 |
-1,04%
|
426,50
|
420,50
|
426,90
|
420,50
|
| 07-02-2024 |
866.616 |
-1,30%
|
428,50
|
424,70
|
430,00
|
424,90
|
| 06-02-2024 |
1.064.909 |
1,34%
|
429,30
|
426,40
|
431,90
|
430,50
|
| 05-02-2024 |
769.152 |
-0,26%
|
425,80
|
423,90
|
429,30
|
424,80
|
| 02-02-2024 |
606.561 |
0,64%
|
427,30
|
424,90
|
428,80
|
425,90
|
| 01-02-2024 |
1.469.917 |
-2,11%
|
429,20
|
423,00
|
432,45
|
423,20
|
| 31-01-2024 |
891.162 |
0,21%
|
434,00
|
431,70
|
436,70
|
432,30
|
| 30-01-2024 |
1.165.737 |
-0,81%
|
436,80
|
429,70
|
440,10
|
431,40
|
| 29-01-2024 |
585.095 |
-0,91%
|
438,20
|
433,85
|
438,20
|
434,90
|
| 26-01-2024 |
785.682 |
1,27%
|
435,30
|
434,10
|
439,10
|
438,90
|
| 25-01-2024 |
789.661 |
-0,57%
|
435,70
|
432,70
|
436,60
|
433,40
|
| 24-01-2024 |
723.515 |
0,14%
|
435,20
|
431,60
|
436,80
|
435,90
|
| 23-01-2024 |
1.054.423 |
-0,82%
|
441,20
|
434,30
|
441,80
|
435,30
|
| 22-01-2024 |
828.843 |
1,83%
|
435,10
|
434,00
|
439,55
|
438,90
|
| 19-01-2024 |
987.816 |
0,96%
|
429,30
|
429,30
|
433,50
|
431,00
|
| 18-01-2024 |
724.445 |
0,59%
|
424,50
|
421,90
|
428,35
|
426,90
|
| 17-01-2024 |
1.047.013 |
-1,16%
|
424,80
|
420,30
|
425,10
|
424,40
|
| 16-01-2024 |
823.249 |
-0,60%
|
431,80
|
428,70
|
431,90
|
429,40
|
| 15-01-2024 |
805.262 |
0,98%
|
427,90
|
427,50
|
435,00
|
432,00
|
| 12-01-2024 |
861.268 |
1,37%
|
425,10
|
423,80
|
430,00
|
427,80
|
| 11-01-2024 |
1.042.602 |
-1,22%
|
429,40
|
422,00
|
431,95
|
422,00
|
| 10-01-2024 |
740.774 |
-1,59%
|
432,10
|
426,80
|
433,70
|
427,20
|
| 09-01-2024 |
641.514 |
-0,25%
|
434,50
|
431,70
|
435,00
|
434,10
|
| 08-01-2024 |
802.443 |
0,95%
|
431,70
|
430,30
|
435,40
|
435,20
|
| 05-01-2024 |
607.124 |
-0,35%
|
429,00
|
425,60
|
432,50
|
431,10
|
| 04-01-2024 |
678.881 |
0,72%
|
430,00
|
428,80
|
432,90
|
432,60
|
| 03-01-2024 |
1.287.679 |
-0,59%
|
435,10
|
428,00
|
435,40
|
429,50
|
| 02-01-2024 |
719.818 |
-0,40%
|
434,30
|
431,70
|
437,00
|
432,05
|
| 29-12-2023 |
312.431 |
0,17%
|
433,80
|
432,80
|
434,90
|
433,80
|
Por favor leia o