Italia markets closed

Aviva plc (AVVIY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,02+0,05 (+0,42%)
Alla chiusura: 03:53PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202411,9512,0511,7812,0212,0220.628
02 mag 202411,8611,9711,8311,9711,9721.400
01 mag 202411,6012,0211,5911,9311,9343.500
30 apr 202412,1512,1511,8111,8211,8220.900
29 apr 202411,9212,1011,9012,1012,1022.800
26 apr 202411,8011,8511,7811,8511,8519.600
25 apr 202411,7011,8211,4511,7011,7021.400
24 apr 202411,8011,9511,7611,8411,8425.700
23 apr 202411,8412,1511,8412,0212,0233.000
22 apr 202411,6011,9611,6011,9111,9126.800
19 apr 202411,0711,6611,0711,6011,6028.900
18 apr 202411,6211,6611,5111,5111,5131.900
17 apr 202411,6211,6711,4911,6511,6534.900
16 apr 202411,5711,6111,2611,4411,4471.100
15 apr 202411,6211,8811,5611,5611,5619.800
12 apr 202411,5011,7211,4511,6811,6824.400
11 apr 202411,6911,7311,6011,7211,7243.800
11 apr 20240.569 Dividendo
10 apr 202412,5412,5512,1512,4011,83102.600
09 apr 202412,6212,6212,5012,5912,0156.600
08 apr 202412,5112,6412,5012,5711,9918.900
05 apr 202412,5012,5112,4512,4711,9019.300
04 apr 202412,6612,7212,4012,4711,9024.100
03 apr 202412,5012,6012,4812,6012,0225.900
02 apr 202412,5112,5512,4512,4511,8823.200
01 apr 202412,5512,6812,5512,6212,0421.100
28 mar 202412,6512,7212,6512,7112,1343.800
27 mar 202412,6312,6912,5612,6912,1135.600
26 mar 202412,6512,7212,5812,7012,1250.800
25 mar 202412,5112,6812,5112,5912,0131.600
22 mar 202412,5112,6412,5112,6412,0690.000
21 mar 202412,5112,5712,4912,5011,9363.500
20 mar 202412,2612,4512,2512,4511,8885.000
19 mar 202412,2812,4012,2512,3211,7546.900
18 mar 202412,3912,3912,2712,3311,7619.100
15 mar 202412,3212,4012,3212,3711,8028.900
14 mar 202412,3512,3612,2912,3411,7733.100
13 mar 202412,3112,3512,2712,3111,7524.500
12 mar 202412,1412,2812,0912,2011,6473.600
11 mar 202412,0712,0711,9712,0511,5023.600
08 mar 202412,1012,2312,0812,1811,6220.700
07 mar 202411,8912,0011,7511,9811,4344.500
06 mar 202411,6311,7611,5911,6711,13149.300
05 mar 202411,4511,6011,4511,5511,02119.200
04 mar 202411,4011,6011,4011,5711,0461.900
01 mar 202411,4511,5111,3811,4710,9453.400
29 feb 202411,5011,5011,4011,4110,8949.600
28 feb 202411,5511,5711,4311,4610,9347.900
27 feb 202411,5211,6211,4911,6111,08200.000
26 feb 202411,6011,6511,5511,6311,1053.000
23 feb 202411,5411,6111,4911,5811,0565.600
22 feb 202411,5111,5511,4111,5511,0278.400
21 feb 202411,3411,3611,2811,3610,8450.300
20 feb 202411,2411,3011,2311,2710,7528.500
16 feb 202410,9411,0110,9010,9810,4836.000
15 feb 202410,8210,9810,8210,9810,4841.500
14 feb 202410,7610,7910,7110,7910,2929.000
13 feb 202410,6110,6610,5110,5110,0335.900
12 feb 202410,6510,7310,6510,7210,2327.200
09 feb 202410,5510,6110,5010,6110,1232.400
08 feb 202410,7310,7310,5910,6810,1952.700
07 feb 202410,8210,8310,7210,7810,2962.000
06 feb 202410,7610,8610,7610,8410,34148.300
05 feb 202410,7410,7410,5510,7210,2361.900
02 feb 202410,7810,8210,7710,8110,3119.000
01 feb 202410,8510,8610,7510,8610,3623.300
31 gen 202411,1011,1010,9011,0010,5012.200
30 gen 202410,9311,0110,8911,0010,5024.000
29 gen 202411,0311,1110,9911,1010,5960.100
26 gen 202411,1811,1811,0611,1210,6125.900
25 gen 202411,0411,0510,9711,0510,5480.800
24 gen 202411,1011,1011,0011,0010,5036.000
23 gen 202411,0411,0510,9311,0010,5027.700
22 gen 202411,0911,1611,0911,1010,5940.400
19 gen 202410,8710,9610,8610,9210,4220.400
18 gen 202410,7910,8210,7510,8210,3235.900
17 gen 202410,7110,7410,6310,7210,2329.600
16 gen 202410,8410,8510,7410,8010,3029.100
12 gen 202410,9110,9210,7910,8810,3817.500
11 gen 202410,7910,7910,6510,7410,2519.500
10 gen 202410,8510,8710,7710,8410,3425.100
09 gen 202410,9610,9810,9210,9510,4514.600
08 gen 202411,0011,1010,9911,0810,5730.600
05 gen 202410,8510,9810,8510,9310,4313.800
04 gen 202410,8810,9410,8810,8810,3818.800
03 gen 202410,8010,8710,7810,8710,3714.300
02 gen 202410,9010,9310,8710,9110,4112.000
29 dic 202311,0011,0510,9410,9810,4814.300
28 dic 202310,9011,0510,9010,9610,4612.100
27 dic 202310,9911,0410,9411,0110,5034.100
26 dic 202311,2011,2010,9510,9510,4522.000
22 dic 202310,5911,2910,5910,9910,4933.100
21 dic 202310,8610,9110,7910,8710,3721.300
20 dic 202310,8810,9710,8010,8010,3015.400
19 dic 202310,8510,9510,8410,8810,3849.900
18 dic 202310,9010,9010,8010,8210,3246.800
15 dic 202310,9910,9910,8710,8710,3717.000
14 dic 202311,0211,0510,9411,0010,5069.900
13 dic 202310,8611,0010,7810,9910,49188.600
12 dic 202310,8110,8810,7910,8810,3849.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...