Aviva PLC (AV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
1.425.899 |
-1,30%
|
693,50
|
681,30
|
694,60
|
684,00
|
| 28/07/2026 |
830.199 |
0,44%
|
691,20
|
687,80
|
694,40
|
693,00
|
| 27/07/2026 |
1.053.052 |
-0,15%
|
697,20
|
689,60
|
698,00
|
690,00
|
| 24/07/2026 |
715.663 |
1,29%
|
685,40
|
685,20
|
691,10
|
691,00
|
| 23/07/2026 |
1.484.481 |
-0,55%
|
685,00
|
679,40
|
687,00
|
682,20
|
| 22/07/2026 |
1.417.445 |
1,54%
|
676,40
|
676,40
|
692,80
|
686,00
|
| 21/07/2026 |
584.420 |
0,27%
|
673,80
|
669,00
|
676,80
|
675,60
|
| 20/07/2026 |
760.739 |
0,48%
|
668,80
|
667,20
|
676,40
|
673,80
|
| 17/07/2026 |
1.020.628 |
1,98%
|
656,10
|
656,10
|
671,00
|
670,60
|
| 16/07/2026 |
1.092.131 |
0,15%
|
655,80
|
650,20
|
658,60
|
657,60
|
| 15/07/2026 |
809.170 |
-0,49%
|
658,20
|
654,80
|
663,40
|
656,60
|
| 14/07/2026 |
835.248 |
0,64%
|
654,60
|
649,00
|
662,80
|
659,80
|
| 13/07/2026 |
923.443 |
-0,83%
|
661,60
|
653,80
|
664,80
|
655,60
|
| 10/07/2026 |
472.580 |
0,67%
|
659,20
|
652,80
|
662,30
|
661,10
|
| 09/07/2026 |
1.095.534 |
-0,08%
|
661,70
|
649,40
|
665,00
|
656,70
|
| 08/07/2026 |
1.313.535 |
-3,18%
|
673,50
|
657,20
|
678,40
|
657,20
|
| 07/07/2026 |
1.254.893 |
0,36%
|
676,50
|
674,00
|
681,20
|
678,80
|
| 06/07/2026 |
963.306 |
1,23%
|
670,80
|
670,80
|
677,40
|
676,40
|
| 03/07/2026 |
803.168 |
0,11%
|
667,60
|
663,00
|
671,40
|
668,20
|
| 02/07/2026 |
1.594.274 |
1,88%
|
652,00
|
651,80
|
668,70
|
667,50
|
| 01/07/2026 |
1.607.272 |
0,68%
|
649,70
|
647,20
|
655,80
|
655,20
|
| 30/06/2026 |
795.823 |
0,96%
|
645,40
|
642,80
|
654,40
|
650,80
|
| 29/06/2026 |
597.774 |
-0,46%
|
644,40
|
641,80
|
646,70
|
644,60
|
| 26/06/2026 |
579.656 |
0,43%
|
644,20
|
640,60
|
647,60
|
647,60
|
| 25/06/2026 |
578.129 |
0,09%
|
641,20
|
640,60
|
649,00
|
644,80
|
| 24/06/2026 |
697.153 |
0,00%
|
641,00
|
636,00
|
644,20
|
644,20
|
| 23/06/2026 |
551.885 |
-0,08%
|
641,20
|
635,00
|
644,60
|
644,20
|
| 19/06/2026 |
775.288 |
0,13%
|
631,60
|
623,00
|
644,70
|
644,70
|
| 18/06/2026 |
643.413 |
-1,29%
|
641,80
|
634,90
|
643,40
|
634,90
|
| 17/06/2026 |
602.969 |
1,01%
|
639,20
|
639,00
|
644,80
|
643,20
|
| 16/06/2026 |
684.739 |
0,82%
|
633,80
|
629,40
|
637,20
|
636,80
|
| 15/06/2026 |
576.437 |
0,48%
|
633,80
|
625,80
|
634,40
|
631,60
|
| 12/06/2026 |
663.435 |
0,96%
|
625,80
|
623,60
|
630,00
|
628,60
|
| 11/06/2026 |
855.984 |
1,63%
|
614,20
|
612,60
|
627,60
|
622,60
|
| 10/06/2026 |
805.314 |
1,06%
|
611,00
|
603,80
|
614,30
|
612,60
|
| 09/06/2026 |
961.294 |
-0,23%
|
611,20
|
606,20
|
616,20
|
606,20
|
| 08/06/2026 |
694.323 |
0,58%
|
606,80
|
603,60
|
610,40
|
607,60
|
| 05/06/2026 |
558.652 |
-0,69%
|
611,10
|
603,80
|
611,10
|
604,10
|
| 04/06/2026 |
940.206 |
0,78%
|
606,80
|
605,00
|
609,80
|
608,30
|
| 03/06/2026 |
1.128.079 |
-1,44%
|
610,40
|
602,20
|
614,20
|
603,60
|
| 02/06/2026 |
586.014 |
0,79%
|
614,40
|
609,60
|
615,60
|
612,40
|
| 01/06/2026 |
1.242.866 |
-2,22%
|
613,20
|
601,40
|
615,10
|
607,60
|
| 29/05/2026 |
1.065.411 |
-0,75%
|
628,20
|
620,20
|
628,20
|
621,40
|
| 28/05/2026 |
1.695.473 |
-0,14%
|
628,20
|
624,10
|
634,40
|
626,10
|
| 27/05/2026 |
807.790 |
-0,41%
|
629,40
|
626,00
|
631,20
|
627,00
|
| 26/05/2026 |
1.257.640 |
0,61%
|
632,40
|
628,40
|
634,90
|
629,60
|
| 22/05/2026 |
613.227 |
-0,48%
|
628,40
|
623,00
|
629,40
|
625,80
|
| 21/05/2026 |
1.207.566 |
0,38%
|
624,40
|
622,00
|
630,00
|
628,80
|
| 20/05/2026 |
1.334.365 |
1,59%
|
620,80
|
614,00
|
629,80
|
626,40
|
| 19/05/2026 |
1.215.499 |
-2,24%
|
633,00
|
616,20
|
636,20
|
616,60
|
| 18/05/2026 |
2.155.070 |
1,86%
|
617,40
|
617,00
|
634,10
|
630,70
|
| 15/05/2026 |
1.527.473 |
-1,09%
|
623,50
|
612,40
|
624,60
|
619,20
|
| 14/05/2026 |
2.549.851 |
1,46%
|
604,50
|
600,20
|
629,60
|
626,00
|
| 13/05/2026 |
1.797.968 |
-0,61%
|
622,00
|
611,20
|
625,20
|
617,00
|
| 12/05/2026 |
732.645 |
-1,34%
|
623,20
|
617,60
|
625,20
|
620,80
|
| 11/05/2026 |
975.757 |
1,35%
|
621,00
|
618,60
|
629,90
|
629,20
|
| 08/05/2026 |
630.735 |
-0,18%
|
617,50
|
615,00
|
626,40
|
620,80
|
| 07/05/2026 |
755.903 |
-0,34%
|
626,95
|
619,70
|
627,90
|
621,90
|
| 06/05/2026 |
1.309.037 |
2,01%
|
618,00
|
618,00
|
630,70
|
624,00
|
| 05/05/2026 |
1.382.869 |
-2,58%
|
625,70
|
605,00
|
625,70
|
611,70
|
| 01/05/2026 |
239.729 |
0,94%
|
623,20
|
621,50
|
628,30
|
627,90
|
| 30/04/2026 |
923.638 |
0,44%
|
616,30
|
612,90
|
624,25
|
622,05
|
| 29/04/2026 |
734.450 |
-2,23%
|
631,90
|
617,80
|
632,20
|
619,35
|
| 28/04/2026 |
623.729 |
1,05%
|
628,45
|
627,80
|
634,10
|
633,50
|
| 27/04/2026 |
298.794 |
-0,25%
|
628,50
|
623,20
|
629,50
|
626,90
|
| 24/04/2026 |
833.186 |
-1,36%
|
630,60
|
628,30
|
635,40
|
628,90
|
| 23/04/2026 |
558.842 |
-0,33%
|
635,70
|
629,60
|
638,80
|
637,60
|
| 22/04/2026 |
714.203 |
-0,45%
|
643,45
|
637,80
|
645,45
|
639,70
|
| 21/04/2026 |
835.335 |
0,55%
|
643,15
|
638,80
|
646,40
|
642,60
|
| 20/04/2026 |
1.009.546 |
-0,88%
|
639,35
|
635,50
|
641,20
|
639,10
|
| 17/04/2026 |
852.302 |
0,75%
|
637,50
|
632,70
|
646,10
|
644,80
|
| 16/04/2026 |
1.690.219 |
-0,23%
|
641,20
|
638,80
|
649,60
|
640,00
|
| 15/04/2026 |
777.146 |
0,64%
|
637,90
|
632,35
|
641,60
|
641,50
|
| 14/04/2026 |
1.232.082 |
1,67%
|
629,90
|
627,75
|
637,60
|
637,40
|
| 13/04/2026 |
939.776 |
-0,14%
|
625,90
|
621,40
|
627,10
|
626,95
|
| 10/04/2026 |
1.134.064 |
-0,13%
|
632,10
|
627,10
|
634,10
|
627,80
|
| 09/04/2026 |
760.205 |
-0,54%
|
633,00
|
626,60
|
637,10
|
628,60
|
| 08/04/2026 |
2.422.894 |
2,66%
|
641,30
|
630,20
|
643,85
|
632,00
|
| 07/04/2026 |
1.481.886 |
-1,09%
|
621,65
|
613,10
|
626,40
|
615,60
|
| 02/04/2026 |
1.497.192 |
0,71%
|
611,60
|
609,40
|
624,40
|
622,40
|
| 01/04/2026 |
2.206.563 |
2,79%
|
613,90
|
610,20
|
620,70
|
618,00
|
| 31/03/2026 |
2.862.353 |
0,42%
|
597,90
|
597,00
|
607,50
|
601,20
|
| 30/03/2026 |
1.345.976 |
0,69%
|
592,20
|
590,60
|
599,40
|
598,70
|
| 27/03/2026 |
1.469.951 |
0,47%
|
596,80
|
591,40
|
599,60
|
594,60
|
| 26/03/2026 |
1.515.118 |
-5,18%
|
597,20
|
590,60
|
597,80
|
591,80
|
| 25/03/2026 |
2.688.404 |
1,28%
|
626,40
|
622,80
|
632,20
|
624,10
|
| 24/03/2026 |
1.162.246 |
1,02%
|
615,00
|
606,60
|
616,40
|
616,20
|
| 23/03/2026 |
2.528.391 |
-0,94%
|
602,80
|
591,80
|
622,80
|
609,00
|
| 20/03/2026 |
1.820.590 |
-0,84%
|
623,20
|
613,80
|
629,80
|
614,80
|
| 19/03/2026 |
2.295.035 |
-4,41%
|
640,80
|
614,80
|
641,40
|
620,00
|
| 18/03/2026 |
1.620.607 |
-0,34%
|
651,00
|
645,90
|
656,00
|
648,60
|
| 17/03/2026 |
1.310.643 |
1,56%
|
636,70
|
636,70
|
652,40
|
650,80
|
| 16/03/2026 |
1.605.383 |
1,14%
|
633,00
|
629,80
|
645,20
|
640,80
|
| 13/03/2026 |
1.544.004 |
0,96%
|
620,40
|
618,50
|
639,30
|
633,60
|
| 12/03/2026 |
1.604.627 |
0,45%
|
628,20
|
621,80
|
629,80
|
627,60
|
| 11/03/2026 |
1.873.102 |
-0,76%
|
620,40
|
617,20
|
628,20
|
624,80
|
| 10/03/2026 |
1.752.554 |
2,99%
|
628,40
|
626,00
|
638,80
|
629,60
|
| 09/03/2026 |
2.160.056 |
-3,14%
|
621,20
|
608,40
|
621,20
|
611,30
|
| 06/03/2026 |
2.034.431 |
-2,61%
|
648,50
|
624,80
|
654,20
|
631,10
|
| 05/03/2026 |
2.258.360 |
-2,53%
|
657,40
|
641,20
|
671,00
|
648,00
|
