Aviva PLC (AV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.283.546	0,22%	414,40	412,70	415,40	413,50
18/05/2023	1.557.413	0,22%	413,50	411,60	415,70	412,60
17/05/2023	1.140.688	0,29%	408,10	407,40	411,95	411,70
16/05/2023	1.312.482	-0,73%	412,10	409,50	415,30	410,50
15/05/2023	1.187.648	0,29%	414,00	411,80	418,40	413,50
12/05/2023	1.347.572	-0,39%	417,50	411,95	419,00	412,30
11/05/2023	1.953.634	0,44%	412,70	408,00	415,70	413,90
10/05/2023	1.144.879	-0,19%	415,80	410,10	418,70	412,10
09/05/2023	2.220.054	-0,60%	414,10	411,05	416,00	412,90
08/05/2023	840.435	1,79%	411,20	410,90	415,90	415,40
05/05/2023	840.435	1,79%	411,20	410,90	415,90	415,40
04/05/2023	1.815.039	-2,28%	416,10	406,50	417,40	408,10
03/05/2023	2.026.509	0,34%	415,90	415,20	420,20	417,60
02/05/2023	1.601.746	-1,44%	423,80	415,80	426,10	416,20
01/05/2023	1.185.753	0,81%	421,00	417,60	422,90	422,30
28/04/2023	1.185.753	0,81%	421,00	417,60	422,90	422,30
27/04/2023	1.167.843	0,10%	418,80	416,40	421,00	418,90
26/04/2023	1.087.009	-0,29%	418,40	415,30	420,70	418,50
25/04/2023	1.059.119	-0,21%	417,40	415,40	420,10	419,70
24/04/2023	1.091.435	0,26%	418,50	417,20	422,60	420,60
21/04/2023	983.981	-1,06%	423,60	419,30	426,40	419,50
20/04/2023	860.389	0,19%	423,10	422,90	426,90	424,00
19/04/2023	1.100.512	0,98%	417,90	417,50	424,70	423,20
18/04/2023	1.511.633	0,62%	418,20	417,60	421,20	419,10
17/04/2023	1.434.216	-1,28%	423,10	415,50	424,00	416,50
14/04/2023	1.033.602	-0,68%	425,90	421,40	426,20	421,90
13/04/2023	856.072	0,64%	422,70	421,90	425,40	424,80
12/04/2023	1.153.100	0,26%	423,40	421,30	425,00	422,10
11/04/2023	1.575.450	0,81%	419,30	419,30	423,30	421,00
10/04/2023	1.224.173	2,38%	409,90	409,90	418,60	417,60
06/04/2023	1.224.173	2,38%	409,90	409,90	418,60	417,60
05/04/2023	1.489.538	-0,22%	409,50	406,80	410,40	407,90
04/04/2023	1.905.219	0,76%	407,90	407,80	413,50	408,80
03/04/2023	2.492.178	-0,17%	405,00	404,50	408,60	405,70
31/03/2023	2.282.260	-0,15%	406,40	399,60	407,70	406,40
30/03/2023	2.331.137	-3,07%	400,20	400,10	408,00	407,00
29/03/2023	2.349.425	1,13%	415,60	415,10	422,00	419,90
28/03/2023	1.367.327	0,44%	415,00	409,10	417,90	415,20
27/03/2023	1.386.745	1,13%	415,80	408,50	417,20	413,40
24/03/2023	1.997.149	-1,85%	413,00	400,30	413,20	408,80
23/03/2023	1.825.214	-1,19%	420,80	414,50	422,90	416,50
22/03/2023	1.225.965	-0,61%	422,00	419,40	424,80	421,50
21/03/2023	2.115.196	3,19%	415,50	415,30	425,40	424,10
20/03/2023	3.882.516	1,88%	396,20	383,50	414,60	411,00
17/03/2023	2.051.184	-3,10%	417,55	400,70	420,90	403,40
16/03/2023	2.405.776	2,11%	413,40	406,70	419,00	416,30
15/03/2023	3.614.239	-4,88%	427,15	407,30	430,00	407,70
14/03/2023	2.891.170	0,54%	423,00	421,00	432,70	428,60
13/03/2023	4.309.401	-5,25%	450,50	425,50	451,00	426,30
10/03/2023	3.617.117	-2,51%	456,20	445,10	457,60	449,90
09/03/2023	4.180.452	2,74%	461,50	459,00	467,30	461,50
08/03/2023	1.619.598	-0,05%	446,00	443,00	451,80	449,20
07/03/2023	2.239.308	0,27%	449,70	449,20	453,90	449,40
06/03/2023	1.397.380	0,43%	447,40	445,30	449,90	448,20
03/03/2023	1.697.189	0,25%	445,00	444,20	447,30	446,30
02/03/2023	1.448.332	-0,65%	447,90	443,60	450,10	445,20
01/03/2023	1.550.496	0,40%	445,50	442,80	450,00	448,10
28/02/2023	1.888.916	0,52%	442,70	441,50	449,10	446,30
27/02/2023	957.356	0,70%	443,90	443,80	447,50	444,00
24/02/2023	1.123.245	0,25%	440,80	439,10	443,10	440,90
23/02/2023	1.254.880	0,27%	438,50	437,60	441,70	439,80
22/02/2023	1.011.936	-0,95%	439,30	434,40	440,20	438,60
21/02/2023	863.428	-0,85%	445,20	441,50	446,10	442,80
20/02/2023	451.471	-0,07%	448,60	445,60	450,60	446,60
17/02/2023	1.173.002	-0,11%	446,10	443,40	448,20	446,90
16/02/2023	965.019	0,09%	449,00	444,80	450,10	447,40
15/02/2023	1.316.523	0,86%	441,70	440,80	447,50	447,00
14/02/2023	1.169.070	0,32%	444,10	442,30	445,85	443,20
13/02/2023	675.860	0,32%	441,40	440,00	443,20	441,80
10/02/2023	966.980	-0,82%	444,20	436,30	444,30	440,40
09/02/2023	1.144.452	0,37%	442,80	441,90	447,60	444,05
08/02/2023	1.091.752	-0,32%	445,30	442,30	447,40	442,40
07/02/2023	1.073.503	-0,36%	446,90	442,20	446,90	443,80
06/02/2023	2.266.719	-1,18%	447,50	443,30	449,10	445,40
03/02/2023	1.639.904	-0,55%	452,10	448,40	452,50	450,70
02/02/2023	1.452.507	1,16%	452,40	449,30	454,30	453,20
01/02/2023	1.882.231	-1,43%	454,30	447,80	455,30	448,00
31/01/2023	1.756.946	-0,48%	455,90	452,95	459,30	454,50
30/01/2023	1.169.469	-0,24%	454,00	449,80	456,70	456,70
27/01/2023	1.564.497	0,68%	455,90	454,00	459,20	457,80
26/01/2023	2.286.041	0,09%	456,80	451,50	457,50	454,70
25/01/2023	2.855.675	2,95%	446,20	445,40	456,50	454,30
24/01/2023	2.653.529	0,07%	442,60	440,40	444,10	441,30
23/01/2023	1.138.695	0,36%	441,00	439,40	443,60	441,00
20/01/2023	819.816	0,80%	439,60	436,60	440,60	439,40
19/01/2023	1.044.013	-1,13%	438,10	434,40	440,70	435,90
18/01/2023	2.092.800	0,14%	439,90	436,50	442,40	440,90
17/01/2023	1.533.890	-0,70%	443,00	439,50	446,00	440,30
16/01/2023	1.281.756	-0,34%	447,10	441,10	447,10	443,40
13/01/2023	2.436.604	-1,77%	452,50	443,95	454,40	444,90
12/01/2023	2.699.704	0,76%	451,55	446,70	453,90	452,90
11/01/2023	3.324.037	-2,20%	441,30	436,10	450,10	449,50
10/01/2023	1.334.554	1,01%	452,60	451,70	459,85	459,60
09/01/2023	692.037	-0,13%	457,50	453,40	459,80	455,00
06/01/2023	1.053.935	1,11%	452,30	450,90	456,10	455,60
05/01/2023	1.195.297	-1,08%	454,40	448,25	455,40	450,60
04/01/2023	1.469.350	1,81%	450,90	449,80	458,10	455,50
03/01/2023	830.478	0,56%	445,30	443,40	451,00	447,40
02/01/2023	242.747	-0,07%	445,60	444,20	448,50	444,90
30/12/2022	242.747	-0,07%	445,60	444,20	448,50	444,90