Aviva plc (GU80.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | 456 |
| 27 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 25 jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 14 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 12 jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 11 jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 07 jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 06 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 04 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 31 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 30 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 29 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 28 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 21 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 17 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 16 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 09 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 07 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 06 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 02 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 30 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 25 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 23 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 18 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 17 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 16 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 11 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 11 abr 2024 | 0.567401 Dividendo | |||||
| 10 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | - |
| 09 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.81 | - |
| 08 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.34 | - |
| 05 abr 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 10.62 | - |
| 04 abr 2024 | 11.00 | 11.50 | 11.00 | 11.50 | 10.91 | 456 |
| 03 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.34 | - |
| 02 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.62 | - |
| 28 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.53 | - |
| 27 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.53 | - |
| 26 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | - |
| 25 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.53 | - |
| 22 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.34 | - |
| 21 mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.72 | - |
| 20 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.15 | - |
| 19 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.15 | - |
| 18 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.24 | - |
| 15 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.15 | - |
| 14 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.15 | - |
| 13 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.05 | - |
| 12 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.96 | - |
| 11 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.96 | - |
| 08 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.86 | - |
| 07 mar 2024 | 10.10 | 10.70 | 10.10 | 10.70 | 10.15 | - |
| 06 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.58 | - |
| 05 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.58 | - |
| 04 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.48 | - |
| 01 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.48 | - |
| 29 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.48 | - |
| 28 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.67 | - |
| 27 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.72 | 99 |
| 26 feb 2024 | 10.10 | 11.20 | 10.10 | 11.20 | 10.62 | 125 |
| 23 feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.58 | - |
| 22 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.48 | - |
| 21 feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.39 | - |
| 20 feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.15 | - |
| 19 feb 2024 | 9.70 | 10.70 | 9.70 | 10.70 | 10.15 | 15 |
| 16 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.20 | - |
| 15 feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.06 | - |
| 14 feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.82 | - |
| 13 feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.96 | - |
| 12 feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.87 | - |
| 09 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.92 | - |
| 08 feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.01 | - |
| *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.