Mercados españoles abiertos en 38 mins

Aviva PLC (GU81.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,60-0,10 (-1,72%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20245,605,605,605,605,60-
24 jun 2024------
21 jun 20245,555,655,555,605,60-
20 jun 20245,555,655,555,655,65-
19 jun 20245,505,655,505,655,65-
18 jun 20245,455,555,455,555,55-
17 jun 20245,505,505,505,505,50-
14 jun 20245,505,555,505,555,55-
13 jun 20245,505,555,505,555,55-
12 jun 20245,455,605,455,555,55-
11 jun 20245,455,555,455,505,50-
10 jun 20245,505,655,505,655,65100
07 jun 20245,505,605,505,605,60-
06 jun 20245,505,605,505,605,60-
05 jun 20245,505,555,505,555,55-
04 jun 20245,505,505,505,505,50-
03 jun 20245,555,555,555,555,55-
31 may 20245,505,605,505,605,60-
30 may 20245,505,605,505,605,60-
29 may 20245,505,505,505,505,50-
28 may 20245,605,605,605,605,60-
27 may 20245,605,605,605,605,60-
24 may 20245,505,655,505,655,65-
23 may 20245,705,905,705,705,70100
22 may 20245,655,805,655,805,80-
21 may 20245,655,705,655,705,70-
20 may 20245,655,755,655,755,75-
17 may 20245,655,755,655,755,75-
16 may 20245,605,755,605,755,75-
15 may 20245,555,855,555,855,852000
14 may 20245,555,605,555,605,60-
13 may 20245,555,655,555,605,60-
10 may 20245,555,655,555,655,65-
09 may 20245,505,605,505,605,60-
08 may 20245,505,605,505,605,60-
07 may 20245,455,605,455,555,55-
06 may 20245,405,455,405,455,45-
03 may 20245,355,455,355,455,4570
02 may 20245,355,405,355,405,40-
30 abr 20245,355,455,355,405,40-
29 abr 20245,305,405,305,405,40-
26 abr 20245,205,355,205,355,35-
25 abr 20245,305,355,305,305,30-
24 abr 20245,355,405,355,355,35-
23 abr 20245,305,405,305,405,40-
22 abr 20245,205,355,205,355,35-
19 abr 20245,255,255,255,255,25-
18 abr 20245,205,305,205,305,30-
17 abr 20245,155,305,155,305,30-
16 abr 20245,305,305,205,205,20-
15 abr 20245,255,405,255,355,35-
12 abr 20245,305,355,305,355,35-
11 abr 20245,505,505,305,305,30-
11 abr 20240.223 Dividendo
10 abr 20245,605,705,605,655,43-
09 abr 20245,655,755,605,705,48-
08 abr 20245,605,705,605,705,48-
05 abr 20245,655,655,655,655,43-
04 abr 20245,655,655,655,655,43-
03 abr 20245,655,705,655,705,48-
02 abr 20245,705,905,705,905,67855
28 mar 20245,655,805,505,755,523000
27 mar 20245,655,705,655,705,48-
26 mar 20245,655,705,655,705,48-
25 mar 20245,655,705,655,705,48-
22 mar 20245,605,755,605,705,48-
21 mar 20245,505,705,505,705,48-
20 mar 20245,505,605,505,605,38-
19 mar 20245,505,605,505,555,33-
18 mar 20245,505,605,505,605,38-
15 mar 20245,505,605,505,605,38-
14 mar 20245,555,605,555,605,38-
13 mar 20245,405,505,405,505,28-
12 mar 20245,355,455,355,455,23-
11 mar 20245,355,505,355,405,19-
08 mar 20245,305,455,305,455,23-
07 mar 20245,155,455,155,355,14-
06 mar 20245,155,255,155,255,04-
05 mar 20245,105,205,105,204,99-
04 mar 20245,105,155,105,154,95-
01 mar 20245,105,205,105,154,95-
29 feb 20245,155,205,155,204,99-
28 feb 20245,155,255,155,204,99-
27 feb 20245,155,355,155,204,9910.750
26 feb 20245,155,255,155,255,04-
23 feb 20245,155,255,155,255,04-
22 feb 20245,105,255,105,255,04-
21 feb 20245,055,155,055,154,95-
20 feb 20244,925,204,925,104,904000
19 feb 20244,965,004,964,984,78-
16 feb 20244,965,004,965,004,80-
15 feb 20244,904,964,904,964,76-
14 feb 20244,824,944,824,944,75-
13 feb 20244,844,924,844,924,73-
12 feb 20244,804,904,804,904,71-
09 feb 20244,844,844,824,824,63-
08 feb 20244,884,944,884,924,73-
07 feb 20244,944,984,944,964,76-
06 feb 20244,884,984,884,984,78-
05 feb 20244,905,304,905,305,09300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...