Aviva plc (AVVIY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

12.17

-0.02

(-0.16%)

Al cierre: 02:41PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	11.98	12.23	11.98	12.19	12.19	17,800
27 jun 2024	11.87	12.24	11.87	12.19	12.19	25,000
26 jun 2024	12.18	12.21	12.00	12.20	12.20	8,200
25 jun 2024	12.38	12.38	12.23	12.30	12.30	32,000
24 jun 2024	12.38	12.45	12.37	12.40	12.40	26,000
21 jun 2024	12.22	12.32	12.08	12.22	12.22	32,300
20 jun 2024	11.88	12.42	11.88	12.42	12.42	47,500
18 jun 2024	12.21	12.23	12.12	12.20	12.20	15,600
17 jun 2024	12.15	12.15	12.05	12.15	12.15	24,200
14 jun 2024	12.10	12.25	12.10	12.18	12.18	18,400
13 jun 2024	12.16	12.24	12.08	12.20	12.20	14,400
12 jun 2024	11.96	12.41	11.96	12.28	12.28	33,000
11 jun 2024	12.07	12.12	11.85	12.05	12.05	36,900
10 jun 2024	11.71	12.15	11.71	12.13	12.13	14,300
07 jun 2024	12.35	12.38	12.27	12.30	12.30	5,000
06 jun 2024	12.42	12.46	12.40	12.46	12.46	10,200
05 jun 2024	11.95	12.36	11.95	12.36	12.36	15,300
04 jun 2024	12.35	12.35	12.28	12.32	12.32	13,600
03 jun 2024	12.44	12.48	12.37	12.44	12.44	28,900
31 may 2024	12.21	12.48	12.21	12.46	12.46	32,700
30 may 2024	12.37	12.46	12.31	12.34	12.34	44,600
29 may 2024	12.40	12.42	12.28	12.29	12.29	134,600
28 may 2024	12.45	12.48	12.35	12.41	12.41	11,700
24 may 2024	12.50	12.60	12.43	12.58	12.58	11,100
23 may 2024	12.55	12.55	12.26	12.31	12.31	21,100
22 may 2024	12.73	12.75	12.53	12.64	12.64	25,600
21 may 2024	12.54	12.72	12.54	12.66	12.66	13,800
20 may 2024	12.38	12.65	12.38	12.62	12.62	11,300
17 may 2024	12.62	12.71	12.44	12.68	12.68	10,900
16 may 2024	12.72	12.75	12.65	12.68	12.68	77,800
15 may 2024	12.52	12.65	12.52	12.62	12.62	25,700
14 may 2024	12.46	12.50	12.34	12.48	12.48	12,600
13 may 2024	12.41	12.45	12.38	12.38	12.38	21,500
10 may 2024	12.28	12.52	12.28	12.49	12.49	22,200
09 may 2024	12.34	12.44	12.34	12.43	12.43	11,400
08 may 2024	12.25	12.31	12.21	12.29	12.29	18,000
07 may 2024	12.32	12.32	12.06	12.26	12.26	45,500
06 may 2024	12.02	12.18	11.71	12.04	12.04	15,900
03 may 2024	11.95	12.05	11.78	12.02	12.02	20,600
02 may 2024	11.86	11.97	11.83	11.97	11.97	21,400
01 may 2024	11.60	12.02	11.59	11.93	11.93	43,500
30 abr 2024	12.15	12.15	11.81	11.82	11.82	20,900
29 abr 2024	11.92	12.10	11.90	12.10	12.10	22,800
26 abr 2024	11.80	11.85	11.78	11.85	11.85	19,600
25 abr 2024	11.70	11.82	11.45	11.70	11.70	21,400
24 abr 2024	11.80	11.95	11.76	11.84	11.84	25,700
23 abr 2024	11.84	12.15	11.84	12.02	12.02	33,000
22 abr 2024	11.60	11.96	11.60	11.91	11.91	26,800
19 abr 2024	11.07	11.66	11.07	11.60	11.60	28,900
18 abr 2024	11.62	11.66	11.51	11.51	11.51	31,900
17 abr 2024	11.62	11.67	11.49	11.65	11.65	34,900
16 abr 2024	11.57	11.61	11.26	11.44	11.44	71,100
15 abr 2024	11.62	11.88	11.56	11.56	11.56	19,800
12 abr 2024	11.50	11.72	11.45	11.68	11.68	24,400
11 abr 2024	11.69	11.73	11.60	11.72	11.72	43,800
11 abr 2024	0.569 Dividendo
10 abr 2024	12.54	12.55	12.15	12.40	11.83	102,600
09 abr 2024	12.62	12.62	12.50	12.59	12.01	56,600
08 abr 2024	12.51	12.64	12.50	12.57	11.99	18,900
05 abr 2024	12.50	12.51	12.45	12.47	11.90	19,300
04 abr 2024	12.66	12.72	12.40	12.47	11.90	24,100
03 abr 2024	12.50	12.60	12.48	12.60	12.02	25,900
02 abr 2024	12.51	12.55	12.45	12.45	11.88	23,200
01 abr 2024	12.55	12.68	12.55	12.62	12.04	21,100
28 mar 2024	12.65	12.72	12.65	12.71	12.13	43,800
27 mar 2024	12.63	12.69	12.56	12.69	12.11	35,600
26 mar 2024	12.65	12.72	12.58	12.70	12.12	50,800
25 mar 2024	12.51	12.68	12.51	12.59	12.01	31,600
22 mar 2024	12.51	12.64	12.51	12.64	12.06	90,000
21 mar 2024	12.51	12.57	12.49	12.50	11.93	63,500
20 mar 2024	12.26	12.45	12.25	12.45	11.88	85,000
19 mar 2024	12.28	12.40	12.25	12.32	11.75	46,900
18 mar 2024	12.39	12.39	12.27	12.33	11.76	19,100
15 mar 2024	12.32	12.40	12.32	12.37	11.80	28,900
14 mar 2024	12.35	12.36	12.29	12.34	11.77	33,100
13 mar 2024	12.31	12.35	12.27	12.31	11.75	24,500
12 mar 2024	12.14	12.28	12.09	12.20	11.64	73,600
11 mar 2024	12.07	12.07	11.97	12.05	11.50	23,600
08 mar 2024	12.10	12.23	12.08	12.18	11.62	20,700
07 mar 2024	11.89	12.00	11.75	11.98	11.43	44,500
06 mar 2024	11.63	11.76	11.59	11.67	11.13	149,300
05 mar 2024	11.45	11.60	11.45	11.55	11.02	119,200
04 mar 2024	11.40	11.60	11.40	11.57	11.04	61,900
01 mar 2024	11.45	11.51	11.38	11.47	10.94	53,400
29 feb 2024	11.50	11.50	11.40	11.41	10.89	49,600
28 feb 2024	11.55	11.57	11.43	11.46	10.93	47,900
27 feb 2024	11.52	11.62	11.49	11.61	11.08	200,000
26 feb 2024	11.60	11.65	11.55	11.63	11.10	53,000
23 feb 2024	11.54	11.61	11.49	11.58	11.05	65,600
22 feb 2024	11.51	11.55	11.41	11.55	11.02	78,400
21 feb 2024	11.34	11.36	11.28	11.36	10.84	50,300
20 feb 2024	11.24	11.30	11.23	11.27	10.75	28,500
16 feb 2024	10.94	11.01	10.90	10.98	10.48	36,000
15 feb 2024	10.82	10.98	10.82	10.98	10.48	41,500
14 feb 2024	10.76	10.79	10.71	10.79	10.29	29,000
13 feb 2024	10.61	10.66	10.51	10.51	10.03	35,900
12 feb 2024	10.65	10.73	10.65	10.72	10.23	27,200
09 feb 2024	10.55	10.61	10.50	10.61	10.12	32,400
08 feb 2024	10.73	10.73	10.59	10.68	10.19	52,700
07 feb 2024	10.82	10.83	10.72	10.78	10.29	62,000
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Aviva plc (AVVIY)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)