AVV

Datos Históricos Aveva

AVV Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Sep 2020 4,874.00 40.00 0.83% 4,872.00 4,935.00 4,840.00 317,868
17 Sep 2020 4,834.00 7.00 0.15% 4,735.00 4,877.00 4,710.00 122,994
16 Sep 2020 4,827.00 -20.00 -0.41% 4,899.00 4,937.00 4,812.00 189,286
15 Sep 2020 4,847.00 8.00 0.17% 4,825.00 4,874.00 4,791.00 147,069
14 Sep 2020 4,839.00 40.00 0.83% 4,896.00 4,899.00 4,814.00 130,774
11 Sep 2020 4,799.00 -78.00 -1.6% 4,869.00 4,896.00 4,776.00 199,464
10 Sep 2020 4,877.00 -19.00 -0.39% 4,932.00 4,976.00 4,811.00 130,721
09 Sep 2020 4,896.00 59.00 1.22% 4,869.00 4,919.00 4,786.00 405,540
08 Sep 2020 4,837.00 -50.00 -1.02% 5,046.00 5,046.00 4,709.00 252,267
07 Sep 2020 4,887.00 169.00 3.58% 4,672.00 4,914.00 4,600.00 111,200
04 Sep 2020 4,718.00 -164.00 -3.36% 4,786.00 4,938.00 4,644.00 246,713
03 Sep 2020 4,882.00 -152.00 -3.02% 5,050.00 5,134.00 4,855.00 424,210
02 Sep 2020 5,034.00 -38.00 -0.75% 5,130.00 5,280.00 5,034.00 645,552
01 Sep 2020 5,072.00 0.00 0.0% 5,072.00 5,072.00 5,072.00 0.00
31 Ago 2020 5,072.00 0.00 +0.00% 5,132.00 5,166.00 5,068.00 0.00
28 Ago 2020 5,072.00 -42.00 -0.82% 5,132.00 5,166.00 5,068.00 263,774
27 Ago 2020 5,114.00 18.00 0.35% 5,178.00 5,360.00 5,094.00 441,985
26 Ago 2020 5,096.00 450.00 9.69% 4,669.00 5,096.00 4,643.00 524,959
25 Ago 2020 4,646.00 314.00 7.25% 4,365.00 4,655.00 4,365.00 457,682
24 Ago 2020 4,332.00 75.00 1.76% 4,250.00 4,386.00 4,250.00 126,842
21 Ago 2020 4,257.00 13.00 0.31% 4,183.00 4,283.00 4,183.00 126,377
20 Ago 2020 4,244.00 -46.00 -1.07% 4,217.00 4,302.00 4,205.00 142,003
19 Ago 2020 4,290.00 -55.00 -1.27% 4,372.00 4,372.00 4,239.00 216,372
18 Ago 2020 4,345.00 -62.00 -1.41% 4,327.00 4,414.00 4,300.00 128,808
17 Ago 2020 4,407.00 43.00 0.99% 4,337.00 4,434.00 4,337.00 198,423
14 Ago 2020 4,364.00 -191.00 -4.19% 4,568.00 4,574.00 4,364.00 157,520
13 Ago 2020 4,555.00 -20.00 -0.44% 4,585.00 4,612.00 4,500.00 316,773
12 Ago 2020 4,575.00 30.00 0.66% 4,550.00 4,576.00 4,480.00 172,399
11 Ago 2020 4,545.00 -19.00 -0.42% 4,530.00 4,622.00 4,516.00 184,701
10 Ago 2020 4,564.00 59.00 1.31% 4,600.00 4,631.00 4,412.00 547,673
07 Ago 2020 4,505.00 131.00 2.99% 4,408.00 4,547.00 4,363.00 234,988
06 Ago 2020 4,374.00 10.00 0.23% 4,300.00 4,404.00 4,300.00 153,139
05 Ago 2020 4,364.00 142.00 3.36% 4,241.00 4,393.00 4,241.00 140,767
04 Ago 2020 4,222.00 -108.00 -2.49% 4,359.00 4,419.00 4,222.00 249,909
03 Ago 2020 4,330.00 184.00 4.44% 4,134.00 4,330.00 4,094.00 168,236
31 Jul 2020 4,146.00 49.00 1.2% 4,175.00 4,238.00 4,116.00 319,281
30 Jul 2020 4,097.00 -166.00 -3.89% 4,343.00 4,343.00 4,077.00 189,775
29 Jul 2020 4,263.00 103.00 2.48% 4,176.00 4,305.00 4,117.00 172,122
28 Jul 2020 4,160.00 8.00 0.19% 4,207.00 4,208.00 4,128.00 79,745
27 Jul 2020 4,152.00 37.00 0.9% 4,191.00 4,191.00 4,102.00 74,558
24 Jul 2020 4,115.00 -108.00 -2.56% 4,132.00 4,187.00 4,073.00 224,063
23 Jul 2020 4,223.00 8.00 0.19% 4,261.00 4,261.00 4,159.00 100,957
22 Jul 2020 4,215.00 51.00 1.22% 4,112.00 4,264.00 4,112.00 165,958
21 Jul 2020 4,164.00 -30.00 -0.72% 4,200.00 4,250.00 4,146.00 255,725
20 Jul 2020 4,194.00 113.00 2.77% 4,000.00 4,194.00 4,000.00 125,163
17 Jul 2020 4,081.00 31.00 0.77% 4,125.00 4,125.00 4,019.00 122,209
16 Jul 2020 4,050.00 -80.00 -1.94% 4,098.00 4,098.00 4,024.00 119,942
15 Jul 2020 4,130.00 154.00 3.87% 4,071.00 4,151.00 3,998.00 201,144
14 Jul 2020 3,976.00 -111.00 -2.72% 4,003.00 4,027.00 3,918.00 230,205
13 Jul 2020 4,087.00 76.00 1.89% 3,998.00 4,124.00 3,972.00 173,580
10 Jul 2020 4,011.00 -2.00 -0.05% 3,990.00 4,052.00 3,943.00 164,279
09 Jul 2020 4,013.00 -32.00 -0.79% 4,061.00 4,098.00 3,992.00 116,489
08 Jul 2020 4,045.00 -52.00 -1.27% 4,035.00 4,083.00 4,025.00 112,127
07 Jul 2020 4,097.00 -77.00 -1.84% 4,229.00 4,229.00 4,045.00 97,033
06 Jul 2020 4,174.00 73.00 1.78% 4,162.00 4,200.00 4,094.00 115,509
03 Jul 2020 4,101.00 -58.00 -1.39% 4,220.00 4,220.00 4,095.00 101,254
02 Jul 2020 4,159.00 54.00 1.32% 4,134.00 4,159.00 4,070.00 146,962
01 Jul 2020 4,105.00 13.00 0.32% 4,149.00 4,149.00 3,974.00 182,952
30 Jun 2020 4,092.00 32.00 0.79% 4,113.00 4,119.00 4,041.00 157,666
29 Jun 2020 4,060.00 -66.00 -1.6% 4,151.00 4,169.00 4,026.00 169,276
26 Jun 2020 4,126.00 76.00 1.88% 4,127.00 4,188.00 4,087.00 176,788
25 Jun 2020 4,050.00 -49.00 -1.2% 4,105.00 4,105.00 3,983.00 107,271
24 Jun 2020 4,099.00 -21.00 -0.51% 4,212.00 4,212.00 4,042.00 207,271
23 Jun 2020 4,120.00 82.00 2.03% 4,076.00 4,138.00 4,056.00 111,141
Su Consulta Reciente
LSE
AVV
Aveva
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200921 03:08:45