U.S. markets open in 2 hours 59 minutes
F S&P 500
5,295.00 -29.75 (-0.56%) F Dow Jones
38,730.00 -214.00 (-0.55%) F Nasdaq
18,827.50 -113.00 (-0.60%) E-mini Russell 2000 Index Futur
2,052.00 -21.20 (-1.02%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,345.70 -10.80 (-0.46%)
Aviva plc (AIVAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:14PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 24 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 23 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 22 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 21 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 20 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 17 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 16 may 2024 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | 8,200 |
| 15 may 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 200 |
| 14 may 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1,200 |
| 13 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 17,500 |
| 10 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 09 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 08 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 07 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,400 |
| 06 may 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 03 may 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 02 may 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 01 may 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 30 abr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 29 abr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 800 |
| 26 abr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 25 abr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 24 abr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 23 abr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 200 |
| 22 abr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 19 abr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 11,400 |
| 18 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 17 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 16 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 15 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 100 |
| 12 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 11 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 11 abr 2024 | 0.28 Dividendo | |||||
| 10 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.04 | - |
| 09 abr 2024 | 6.36 | 6.36 | 6.32 | 6.32 | 6.04 | 1,500 |
| 08 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.85 | 300 |
| 05 abr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | - |
| 04 abr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | - |
| 03 abr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | - |
| 02 abr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | - |
| 01 abr 2024 | 6.24 | 6.36 | 6.24 | 6.36 | 6.08 | 700 |
| 28 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | 17,400 |
| 27 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | - |
| 26 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | - |
| 25 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | 100 |
| 22 mar 2024 | 6.19 | 6.19 | 6.11 | 6.11 | 5.84 | 700 |
| 21 mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | - |
| 20 mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | - |
| 19 mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | - |
| 18 mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | 100 |
| 15 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | - |
| 14 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | - |
| 13 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | - |
| 12 mar 2024 | 6.13 | 6.13 | 6.09 | 6.09 | 5.82 | 3,600 |
| 11 mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 08 mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 07 mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 06 mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 05 mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 04 mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 01 mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 29 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 28 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 27 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 26 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 23 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | 300 |
| 22 feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.29 | - |
| 21 feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.29 | 400 |
| 20 feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.04 | - |
| 16 feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.04 | - |
| 15 feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.04 | - |
| 14 feb 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.04 | 800 |
| 13 feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.00 | - |
| 12 feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.00 | - |
| 09 feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.00 | 400 |
| 08 feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.00 | 200 |
| 07 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 06 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 05 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 02 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 01 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 31 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 30 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 29 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 26 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 25 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | 1,900 |
| 24 ene 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.42 | 300 |
| 23 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 22 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 19 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 18 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 17 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 16 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | 1,000 |
| 12 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 11 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 10 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 09 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 08 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 05 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.