Aviva PLC (AV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	962.153	-0,54%	444,00	442,80	446,10	445,20
28-12-2022	865.227	0,34%	448,25	446,30	451,90	447,60
27-12-2022	244.611	-0,07%	446,10	443,90	447,60	446,10
23-12-2022	244.611	-0,07%	446,10	443,90	447,60	446,10
22-12-2022	861.483	-0,42%	450,70	445,20	452,30	446,40
21-12-2022	1.386.147	2,05%	442,30	441,80	448,95	448,30
20-12-2022	1.129.845	0,30%	434,80	433,90	441,70	439,30
19-12-2022	832.517	0,69%	436,60	436,00	441,50	438,00
16-12-2022	1.672.702	-2,12%	445,20	431,20	445,60	435,00
15-12-2022	1.450.604	-0,76%	443,60	440,20	446,10	444,40
14-12-2022	817.749	0,54%	445,60	444,70	448,50	447,80
13-12-2022	2.044.570	0,29%	445,60	442,10	451,40	445,40
12-12-2022	1.221.105	-0,36%	445,00	443,10	446,60	444,10
09-12-2022	1.281.029	0,81%	442,60	441,60	447,10	445,70
08-12-2022	1.923.665	-0,20%	443,15	441,40	445,30	442,10
07-12-2022	1.299.170	-0,43%	444,40	441,40	445,70	443,00
06-12-2022	1.480.428	0,23%	443,85	441,50	447,00	444,90
05-12-2022	1.426.602	-0,09%	444,70	442,50	448,80	443,90
02-12-2022	1.485.837	-0,43%	444,60	440,60	445,90	444,30
01-12-2022	2.739.122	0,79%	438,00	436,10	447,70	446,20
30-11-2022	2.197.895	-0,92%	451,20	442,50	451,30	442,70
29-11-2022	3.568.474	-0,07%	449,60	446,70	454,30	446,80
28-11-2022	1.911.740	-1,66%	454,55	447,00	456,90	447,10
25-11-2022	967.555	-0,49%	456,00	452,75	457,00	454,65
24-11-2022	551.199	0,37%	456,20	456,00	460,90	456,90
23-11-2022	1.114.379	0,11%	456,70	454,70	458,70	455,20
22-11-2022	1.103.712	0,78%	452,00	451,80	458,70	454,70
21-11-2022	989.759	-0,64%	454,40	450,40	455,10	451,20
18-11-2022	1.929.381	1,16%	449,60	449,50	456,40	454,10
17-11-2022	2.052.570	1,38%	443,80	438,30	448,90	448,90
16-11-2022	1.327.186	1,37%	439,00	436,70	443,70	442,80
15-11-2022	1.480.105	-0,77%	438,80	435,00	442,50	436,80
14-11-2022	1.367.124	0,16%	438,10	436,40	441,90	440,20
11-11-2022	1.919.571	0,30%	438,30	436,90	445,80	439,50
10-11-2022	1.917.198	2,72%	426,60	425,50	438,20	438,20
09-11-2022	2.904.833	-1,57%	432,95	421,30	432,95	426,60
08-11-2022	1.335.259	-0,44%	430,40	430,40	434,10	433,40
07-11-2022	1.564.356	1,21%	426,40	424,35	436,20	435,30
04-11-2022	1.821.194	2,36%	421,30	419,00	430,10	430,10
03-11-2022	1.621.307	0,29%	414,00	411,60	420,60	420,20
02-11-2022	2.083.548	-0,52%	424,00	416,80	425,20	419,00
01-11-2022	1.671.080	0,69%	423,40	420,00	425,90	421,20
31-10-2022	1.599.067	1,28%	413,40	412,40	422,40	418,30
28-10-2022	1.341.505	-0,63%	411,10	408,10	414,40	413,00
27-10-2022	1.908.929	0,39%	414,55	411,90	417,00	415,60
26-10-2022	1.566.775	-0,48%	417,10	411,70	417,80	414,00
25-10-2022	1.363.625	0,29%	416,10	409,90	418,40	416,00
24-10-2022	1.885.400	1,94%	407,90	407,60	417,80	414,80
21-10-2022	1.805.407	-0,20%	404,00	400,20	408,45	406,90
20-10-2022	2.704.646	0,49%	405,60	403,70	414,60	407,70
19-10-2022	1.954.908	0,22%	405,30	399,70	406,90	405,70
18-10-2022	2.613.067	0,32%	408,25	404,00	413,00	404,80
17-10-2022	2.542.729	2,15%	394,20	393,00	409,30	403,50
14-10-2022	3.218.333	1,02%	396,60	393,80	404,20	395,00
13-10-2022	4.052.912	5,11%	370,20	367,90	393,90	391,00
12-10-2022	4.137.272	-2,80%	382,50	366,70	382,50	372,00
11-10-2022	3.268.936	-4,44%	395,60	381,10	395,60	382,70
10-10-2022	2.436.828	0,18%	395,70	394,70	404,10	400,50
07-10-2022	1.345.945	-0,75%	401,20	396,50	403,30	399,80
06-10-2022	1.851.628	-0,35%	408,10	401,70	409,40	402,80
05-10-2022	2.299.683	-1,34%	403,20	395,30	408,50	404,20
04-10-2022	3.387.903	3,30%	404,00	399,00	409,80	409,70
03-10-2022	4.293.227	1,90%	380,90	380,60	403,20	396,60
30-09-2022	3.811.337	3,24%	380,10	380,00	390,40	389,20
29-09-2022	3.648.704	-2,94%	388,20	373,60	389,00	377,00
28-09-2022	9.345.873	-5,11%	405,20	373,50	405,20	388,40
27-09-2022	2.104.060	-1,14%	416,75	408,10	419,20	409,30
26-09-2022	2.725.618	-1,59%	420,20	409,00	420,20	414,00
23-09-2022	2.362.969	-2,80%	433,50	419,30	435,70	420,70
22-09-2022	1.049.508	-1,17%	435,30	430,80	442,10	432,80
21-09-2022	1.179.232	0,44%	434,50	431,80	438,30	437,90
20-09-2022	1.744.180	-0,95%	445,10	435,10	445,40	436,00
19-09-2022	1.414.804	-0,63%	438,40	438,10	444,70	440,20
16-09-2022	1.414.804	-0,63%	438,40	438,10	444,70	440,20
15-09-2022	1.623.129	1,05%	440,00	438,30	443,50	443,00
14-09-2022	2.521.598	-0,75%	438,35	435,20	442,00	438,40
13-09-2022	2.116.347	-0,79%	445,50	440,80	448,90	441,70
12-09-2022	1.861.468	0,50%	444,10	441,20	448,80	445,20
09-09-2022	1.001.855	1,40%	437,30	437,00	443,50	443,00
08-09-2022	1.951.717	0,72%	434,20	431,70	441,90	436,90
07-09-2022	2.897.214	-0,53%	432,00	427,90	435,10	433,80
06-09-2022	2.948.061	3,05%	424,70	424,70	438,90	436,10
05-09-2022	1.570.716	-0,35%	419,10	416,10	423,40	423,20
02-09-2022	1.277.231	3,23%	412,20	410,85	425,10	424,70
01-09-2022	1.919.876	-1,77%	415,20	408,80	416,10	411,40
31-08-2022	1.449.775	0,26%	421,00	416,30	421,10	418,80
30-08-2022	2.169.706	-0,45%	419,60	416,50	424,10	417,70
29-08-2022	1.360.188	-1,27%	431,00	419,30	431,00	419,60
26-08-2022	1.360.188	-1,27%	431,00	419,30	431,00	419,60
25-08-2022	1.237.891	-0,21%	428,30	421,60	428,40	425,00
24-08-2022	1.864.669	-0,61%	428,60	422,10	429,60	425,90
23-08-2022	1.498.492	-0,65%	426,95	426,60	433,50	428,50
22-08-2022	2.149.099	-0,62%	435,45	429,00	436,40	431,30
19-08-2022	1.816.419	-0,98%	437,60	434,00	439,80	434,00
18-08-2022	3.055.706	-4,62%	447,90	437,65	447,90	438,30
17-08-2022	1.711.714	-0,19%	460,70	456,90	463,60	459,55
16-08-2022	1.411.998	-1,20%	466,65	459,05	470,40	460,40
15-08-2022	1.354.803	-0,21%	468,50	463,20	468,60	466,00
12-08-2022	1.838.984	0,91%	464,90	463,90	470,85	467,00
11-08-2022	3.494.399	-0,32%	466,90	453,30	473,40	462,80