Aviva PLC (AV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
790.409 |
1,18%
|
716,50
|
712,60
|
721,90
|
721,70
|
| 18/09/2026 |
504.096 |
-1,72%
|
724,00
|
706,80
|
725,00
|
713,30
|
| 17/09/2026 |
582.327 |
1,48%
|
718,60
|
717,00
|
726,60
|
725,80
|
| 16/09/2026 |
519.917 |
0,31%
|
714,20
|
711,00
|
717,70
|
715,20
|
| 15/09/2026 |
982.477 |
0,45%
|
706,80
|
702,60
|
714,00
|
713,00
|
| 14/09/2026 |
367.970 |
0,31%
|
706,40
|
706,40
|
713,80
|
709,80
|
| 11/09/2026 |
336.723 |
0,34%
|
706,90
|
704,40
|
713,40
|
707,60
|
| 10/09/2026 |
499.585 |
0,26%
|
704,80
|
704,60
|
710,20
|
705,20
|
| 09/09/2026 |
714.212 |
-2,01%
|
713,40
|
701,60
|
715,60
|
703,40
|
| 08/09/2026 |
667.593 |
-0,80%
|
721,20
|
712,40
|
722,40
|
717,80
|
| 07/09/2026 |
412.912 |
-0,47%
|
725,00
|
719,80
|
726,40
|
723,60
|
| 04/09/2026 |
607.634 |
0,50%
|
722,60
|
722,00
|
729,60
|
727,00
|
| 03/09/2026 |
589.893 |
-1,23%
|
721,20
|
716,00
|
724,60
|
723,40
|
| 02/09/2026 |
1.219.288 |
-0,16%
|
734,60
|
728,60
|
739,90
|
732,40
|
| 01/09/2026 |
1.382.640 |
0,55%
|
728,40
|
722,20
|
735,40
|
733,60
|
| 28/08/2026 |
775.942 |
0,86%
|
727,20
|
725,00
|
731,20
|
729,60
|
| 27/08/2026 |
646.671 |
-0,85%
|
727,80
|
717,40
|
727,80
|
723,40
|
| 26/08/2026 |
764.748 |
-0,03%
|
731,80
|
728,90
|
735,10
|
729,60
|
| 25/08/2026 |
481.278 |
0,17%
|
731,40
|
727,60
|
733,60
|
729,80
|
| 24/08/2026 |
556.404 |
1,70%
|
718,90
|
718,40
|
729,70
|
728,60
|
| 21/08/2026 |
522.713 |
-0,01%
|
715,40
|
714,00
|
721,00
|
716,40
|
| 20/08/2026 |
667.494 |
-0,38%
|
718,40
|
707,40
|
719,20
|
716,50
|
| 19/08/2026 |
1.185.275 |
-2,39%
|
737,90
|
716,00
|
740,20
|
719,20
|
| 18/08/2026 |
1.450.555 |
1,21%
|
733,00
|
728,10
|
740,00
|
736,80
|
| 17/08/2026 |
619.476 |
0,30%
|
725,60
|
725,60
|
735,40
|
728,00
|
| 14/08/2026 |
2.602.632 |
1,97%
|
713,80
|
705,20
|
727,60
|
725,80
|
| 13/08/2026 |
1.182.339 |
1,37%
|
713,00
|
708,00
|
717,20
|
711,80
|
| 12/08/2026 |
499.808 |
0,76%
|
697,60
|
696,40
|
702,80
|
702,20
|
| 11/08/2026 |
960.898 |
-1,29%
|
706,10
|
695,80
|
706,40
|
696,90
|
| 10/08/2026 |
789.950 |
-0,97%
|
711,90
|
705,20
|
711,90
|
706,00
|
| 07/08/2026 |
413.298 |
0,24%
|
708,20
|
706,60
|
717,00
|
712,90
|
| 06/08/2026 |
814.446 |
1,34%
|
702,00
|
700,30
|
714,00
|
711,20
|
| 05/08/2026 |
1.006.468 |
0,83%
|
693,40
|
692,00
|
704,60
|
701,80
|
| 04/08/2026 |
415.666 |
-0,63%
|
699,30
|
694,60
|
700,00
|
696,00
|
| 03/08/2026 |
1.175.825 |
0,92%
|
695,00
|
693,80
|
700,80
|
700,40
|
| 31/07/2026 |
943.694 |
-0,26%
|
694,60
|
691,20
|
700,20
|
694,00
|
| 30/07/2026 |
2.183.659 |
1,73%
|
684,00
|
683,20
|
698,00
|
695,80
|
| 29/07/2026 |
1.425.899 |
-1,30%
|
693,50
|
681,30
|
694,60
|
684,00
|
| 28/07/2026 |
830.199 |
0,44%
|
691,20
|
687,80
|
694,40
|
693,00
|
| 27/07/2026 |
1.053.052 |
-0,15%
|
697,20
|
689,60
|
698,00
|
690,00
|
| 24/07/2026 |
715.663 |
1,29%
|
685,40
|
685,20
|
691,10
|
691,00
|
| 23/07/2026 |
1.484.481 |
-0,55%
|
685,00
|
679,40
|
687,00
|
682,20
|
| 22/07/2026 |
1.417.445 |
1,54%
|
676,40
|
676,40
|
692,80
|
686,00
|
| 21/07/2026 |
584.420 |
0,27%
|
673,80
|
669,00
|
676,80
|
675,60
|
| 20/07/2026 |
760.739 |
0,48%
|
668,80
|
667,20
|
676,40
|
673,80
|
| 17/07/2026 |
1.020.628 |
1,98%
|
656,10
|
656,10
|
671,00
|
670,60
|
| 16/07/2026 |
1.092.131 |
0,15%
|
655,80
|
650,20
|
658,60
|
657,60
|
| 15/07/2026 |
809.170 |
-0,49%
|
658,20
|
654,80
|
663,40
|
656,60
|
| 14/07/2026 |
835.248 |
0,64%
|
654,60
|
649,00
|
662,80
|
659,80
|
| 13/07/2026 |
923.443 |
-0,83%
|
661,60
|
653,80
|
664,80
|
655,60
|
| 10/07/2026 |
472.580 |
0,67%
|
659,20
|
652,80
|
662,30
|
661,10
|
| 09/07/2026 |
1.095.534 |
-0,08%
|
661,70
|
649,40
|
665,00
|
656,70
|
| 08/07/2026 |
1.313.535 |
-3,18%
|
673,50
|
657,20
|
678,40
|
657,20
|
| 07/07/2026 |
1.254.893 |
0,36%
|
676,50
|
674,00
|
681,20
|
678,80
|
| 06/07/2026 |
963.306 |
1,23%
|
670,80
|
670,80
|
677,40
|
676,40
|
| 03/07/2026 |
803.168 |
0,11%
|
667,60
|
663,00
|
671,40
|
668,20
|
| 02/07/2026 |
1.594.274 |
1,88%
|
652,00
|
651,80
|
668,70
|
667,50
|
| 01/07/2026 |
1.607.272 |
0,68%
|
649,70
|
647,20
|
655,80
|
655,20
|
| 30/06/2026 |
795.823 |
0,96%
|
645,40
|
642,80
|
654,40
|
650,80
|
| 29/06/2026 |
597.774 |
-0,46%
|
644,40
|
641,80
|
646,70
|
644,60
|
| 26/06/2026 |
579.656 |
0,43%
|
644,20
|
640,60
|
647,60
|
647,60
|
| 25/06/2026 |
578.129 |
0,09%
|
641,20
|
640,60
|
649,00
|
644,80
|
| 24/06/2026 |
697.153 |
0,00%
|
641,00
|
636,00
|
644,20
|
644,20
|
| 23/06/2026 |
551.885 |
-0,08%
|
641,20
|
635,00
|
644,60
|
644,20
|
| 19/06/2026 |
775.288 |
0,13%
|
631,60
|
623,00
|
644,70
|
644,70
|
| 18/06/2026 |
643.413 |
-1,29%
|
641,80
|
634,90
|
643,40
|
634,90
|
| 17/06/2026 |
602.969 |
1,01%
|
639,20
|
639,00
|
644,80
|
643,20
|
| 16/06/2026 |
684.739 |
0,82%
|
633,80
|
629,40
|
637,20
|
636,80
|
| 15/06/2026 |
576.437 |
0,48%
|
633,80
|
625,80
|
634,40
|
631,60
|
| 12/06/2026 |
663.435 |
0,96%
|
625,80
|
623,60
|
630,00
|
628,60
|
| 11/06/2026 |
855.984 |
1,63%
|
614,20
|
612,60
|
627,60
|
622,60
|
| 10/06/2026 |
805.314 |
1,06%
|
611,00
|
603,80
|
614,30
|
612,60
|
| 09/06/2026 |
961.294 |
-0,23%
|
611,20
|
606,20
|
616,20
|
606,20
|
| 08/06/2026 |
694.323 |
0,58%
|
606,80
|
603,60
|
610,40
|
607,60
|
| 05/06/2026 |
558.652 |
-0,69%
|
611,10
|
603,80
|
611,10
|
604,10
|
| 04/06/2026 |
940.206 |
0,78%
|
606,80
|
605,00
|
609,80
|
608,30
|
| 03/06/2026 |
1.128.079 |
-1,44%
|
610,40
|
602,20
|
614,20
|
603,60
|
| 02/06/2026 |
586.014 |
0,79%
|
614,40
|
609,60
|
615,60
|
612,40
|
| 01/06/2026 |
1.242.866 |
-2,22%
|
613,20
|
601,40
|
615,10
|
607,60
|
| 29/05/2026 |
1.065.411 |
-0,75%
|
628,20
|
620,20
|
628,20
|
621,40
|
| 28/05/2026 |
1.695.473 |
-0,14%
|
628,20
|
624,10
|
634,40
|
626,10
|
| 27/05/2026 |
807.790 |
-0,41%
|
629,40
|
626,00
|
631,20
|
627,00
|
| 26/05/2026 |
1.257.640 |
0,61%
|
632,40
|
628,40
|
634,90
|
629,60
|
| 22/05/2026 |
613.227 |
-0,48%
|
628,40
|
623,00
|
629,40
|
625,80
|
| 21/05/2026 |
1.207.566 |
0,38%
|
624,40
|
622,00
|
630,00
|
628,80
|
| 20/05/2026 |
1.334.365 |
1,59%
|
620,80
|
614,00
|
629,80
|
626,40
|
| 19/05/2026 |
1.215.499 |
-2,24%
|
633,00
|
616,20
|
636,20
|
616,60
|
| 18/05/2026 |
2.155.070 |
1,86%
|
617,40
|
617,00
|
634,10
|
630,70
|
| 15/05/2026 |
1.527.473 |
-1,09%
|
623,50
|
612,40
|
624,60
|
619,20
|
| 14/05/2026 |
2.549.851 |
1,46%
|
604,50
|
600,20
|
629,60
|
626,00
|
| 13/05/2026 |
1.797.968 |
-0,61%
|
622,00
|
611,20
|
625,20
|
617,00
|
| 12/05/2026 |
732.645 |
-1,34%
|
623,20
|
617,60
|
625,20
|
620,80
|
| 11/05/2026 |
975.757 |
1,35%
|
621,00
|
618,60
|
629,90
|
629,20
|
| 08/05/2026 |
630.735 |
-0,18%
|
617,50
|
615,00
|
626,40
|
620,80
|
| 07/05/2026 |
755.903 |
-0,34%
|
626,95
|
619,70
|
627,90
|
621,90
|
| 06/05/2026 |
1.309.037 |
2,01%
|
618,00
|
618,00
|
630,70
|
624,00
|
| 05/05/2026 |
1.382.869 |
-2,58%
|
625,70
|
605,00
|
625,70
|
611,70
|
| 01/05/2026 |
239.729 |
0,94%
|
623,20
|
621,50
|
628,30
|
627,90
|
| 30/04/2026 |
923.638 |
0,44%
|
616,30
|
612,90
|
624,25
|
622,05
|
| 29/04/2026 |
734.450 |
-2,23%
|
631,90
|
617,80
|
632,20
|
619,35
|
