Aviva PLC (AV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	436.427	0,06%	434,70	431,80	435,60	433,05
27-12-2023	616.692	0,49%	431,00	430,50	433,60	432,80
26-12-2023	374.112	0,49%	428,60	428,20	431,30	430,70
22-12-2023	374.112	0,49%	428,60	428,20	431,30	430,70
21-12-2023	381.156	-0,86%	428,80	427,60	430,80	428,60
20-12-2023	763.658	1,05%	432,40	428,30	435,15	432,30
19-12-2023	792.450	-0,33%	428,30	426,80	429,50	427,80
18-12-2023	887.378	-0,28%	429,90	427,80	431,70	429,20
15-12-2023	1.090.721	-0,46%	432,30	429,20	434,40	430,40
14-12-2023	1.582.241	0,30%	435,75	428,60	440,50	432,40
13-12-2023	960.403	0,30%	429,90	429,30	432,70	431,10
12-12-2023	1.018.905	0,21%	429,00	427,00	432,10	429,80
11-12-2023	978.508	-0,07%	430,00	425,10	430,00	428,90
08-12-2023	912.040	0,54%	427,80	425,60	430,10	429,20
07-12-2023	856.443	0,21%	423,50	422,70	427,60	426,90
06-12-2023	1.633.461	1,43%	421,50	421,40	429,10	426,00
05-12-2023	1.554.270	-0,17%	417,50	416,10	420,30	420,00
04-12-2023	1.429.947	0,24%	418,00	416,80	423,50	420,70
01-12-2023	2.335.959	0,46%	415,20	414,20	420,30	419,70
30-11-2023	1.115.442	0,45%	417,30	416,20	420,70	417,80
29-11-2023	1.408.441	-2,29%	419,70	414,60	420,70	415,95
28-11-2023	922.667	0,07%	427,50	425,00	429,10	425,70
27-11-2023	1.028.938	0,14%	422,80	422,80	426,50	425,40
24-11-2023	617.123	0,76%	422,00	420,40	424,90	424,80
23-11-2023	725.837	0,77%	420,00	417,50	422,00	421,60
22-11-2023	977.772	-0,90%	424,80	418,30	425,50	418,40
21-11-2023	589.833	-0,24%	423,40	419,90	425,00	422,20
20-11-2023	752.354	0,26%	423,00	419,40	424,90	423,20
17-11-2023	977.520	2,10%	414,90	412,90	422,60	422,10
16-11-2023	2.163.219	-0,05%	414,10	413,00	420,90	413,40
15-11-2023	1.210.468	0,61%	413,80	413,05	418,20	413,60
14-11-2023	1.347.919	-0,51%	413,00	407,30	413,50	411,10
13-11-2023	704.412	2,30%	406,90	406,40	413,20	413,20
10-11-2023	864.371	-1,01%	406,30	401,40	408,30	403,90
09-11-2023	854.966	0,39%	405,50	403,20	408,50	408,00
08-11-2023	673.655	0,03%	402,00	398,70	406,70	406,40
07-11-2023	1.170.670	0,15%	405,10	405,10	408,25	406,30
06-11-2023	758.561	-0,22%	406,70	404,45	409,20	405,70
03-11-2023	904.527	0,22%	407,70	404,00	408,50	406,60
02-11-2023	1.215.867	0,70%	404,00	404,00	408,50	405,70
01-11-2023	1.408.045	1,41%	399,30	397,60	404,70	402,90
31-10-2023	640.917	0,13%	397,50	397,10	401,80	397,30
30-10-2023	732.808	0,61%	395,70	395,70	400,20	396,80
27-10-2023	756.111	-0,35%	395,20	393,60	400,00	394,40
26-10-2023	573.513	-0,13%	393,90	391,90	397,80	395,80
25-10-2023	781.271	0,61%	394,10	392,20	396,50	396,30
24-10-2023	786.660	-0,91%	396,40	391,40	396,80	393,90
23-10-2023	1.033.204	0,20%	397,40	394,00	397,90	397,50
20-10-2023	1.053.982	-1,98%	405,00	395,90	402,90	396,70
19-10-2023	912.083	-0,59%	405,00	401,70	405,90	404,70
18-10-2023	983.205	-0,37%	410,50	405,80	410,50	407,10
17-10-2023	1.364.489	-0,73%	410,40	407,70	411,80	408,60
16-10-2023	1.004.878	0,34%	413,50	409,60	415,20	411,60
13-10-2023	1.495.482	-0,27%	413,70	408,05	415,50	410,10
12-10-2023	1.698.923	0,42%	411,25	406,50	411,90	411,20
11-10-2023	842.701	0,05%	407,25	407,00	410,60	409,50
10-10-2023	1.734.607	2,15%	405,60	405,60	410,10	409,30
09-10-2023	2.065.702	-1,79%	407,30	400,40	407,50	400,70
06-10-2023	7.273.698	5,07%	403,70	399,00	428,30	408,00
05-10-2023	1.838.826	-0,13%	384,80	382,70	390,20	388,30
04-10-2023	3.578.414	3,21%	376,50	375,10	394,80	388,80
03-10-2023	1.089.116	-1,34%	380,60	376,50	383,50	376,70
02-10-2023	1.110.823	-2,53%	390,10	381,60	391,20	381,80
29-09-2023	989.184	0,33%	390,90	389,70	393,50	391,70
28-09-2023	1.185.637	-0,51%	393,30	386,40	393,40	390,40
27-09-2023	1.247.581	-1,33%	397,90	391,00	397,90	392,40
26-09-2023	1.065.638	1,07%	394,90	394,90	399,70	397,70
25-09-2023	1.178.974	-1,33%	395,80	391,40	397,30	393,50
22-09-2023	1.514.488	-0,42%	398,50	397,20	401,70	398,80
21-09-2023	1.557.532	-0,13%	398,70	397,90	404,30	400,50
20-09-2023	1.283.061	0,93%	395,80	395,40	401,70	401,00
19-09-2023	1.080.981	0,23%	397,30	396,40	401,00	397,30
18-09-2023	1.339.064	-0,90%	401,30	396,00	403,20	396,40
15-09-2023	1.476.093	0,35%	399,60	396,70	401,00	400,00
14-09-2023	1.932.486	1,35%	392,40	390,20	398,80	398,60
13-09-2023	2.561.159	4,32%	385,05	382,90	393,35	393,30
12-09-2023	1.273.873	0,64%	376,10	376,00	379,00	377,00
11-09-2023	1.258.265	1,46%	372,90	372,90	376,05	374,60
08-09-2023	1.087.972	0,03%	370,80	366,00	371,10	369,20
07-09-2023	911.988	-0,22%	368,10	367,80	372,20	369,10
06-09-2023	1.327.546	-0,57%	370,00	366,50	370,50	369,90
05-09-2023	1.097.009	0,05%	370,00	368,90	374,40	372,00
04-09-2023	768.524	-0,91%	376,50	371,50	377,40	371,80
01-09-2023	774.187	-0,08%	375,30	373,10	376,10	375,20
31-08-2023	658.636	-0,32%	375,50	375,30	379,30	375,50
30-08-2023	1.041.571	-0,29%	378,90	376,30	381,20	376,70
29-08-2023	790.794	2,01%	375,00	375,00	379,10	377,80
28-08-2023	886.589	-0,26%	372,10	370,00	373,80	370,35
25-08-2023	886.589	-0,26%	372,10	370,00	373,80	370,35
24-08-2023	1.241.779	-2,62%	373,90	370,40	375,40	371,30