Stockscreener 앱 받기
18.58
1.04%
0.191
시간 외 거래:
17.25
-1.331
-7.16%
Aviva Plc 주식 (AVVIY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $18.60 | $18.38 | $0.22 | 16,757.0 | +0.28% |
| 2025-09-11 | $18.53 | $18.31 | $0.22 | 44,574.0 | +0.76% |
| 2025-09-10 | $18.39 | $18.21 | $0.1805 | 27,410.0 | +0.93% |
| 2025-09-09 | $18.40 | $18.07 | $0.325 | 26,108.0 | +0.83% |
| 2025-09-08 | $18.12 | $18.00 | $0.125 | 36,886.0 | +0.00% |
| 2025-09-05 | $18.11 | $17.98 | $0.13 | 24,079.0 | +2.44% |
| 2025-09-04 | $17.67 | $17.56 | $0.11 | 80,645.0 | +2.26% |
| 2025-09-03 | $17.27 | $17.05 | $0.22 | 62,342.0 | +0.00% |
| 2025-09-02 | $17.37 | $17.17 | $0.1954 | 131,704.0 | -4.17% |
| 2025-08-29 | $18.00 | $17.88 | $0.125 | 34,598.0 | -2.33% |
| 2025-08-28 | $18.48 | $18.33 | $0.15 | 32,487.0 | -1.13% |
| 2025-08-27 | $18.80 | $18.45 | $0.35 | 23,789.0 | -1.89% |
| 2025-08-26 | $19.00 | $18.35 | $0.65 | 673,861.0 | +2.15% |
| 2025-08-25 | $18.88 | $18.11 | $0.77 | 10,030.0 | +0.16% |
| 2025-08-22 | $18.60 | $18.40 | $0.20 | 14,008.0 | +0.81% |
| 2025-08-21 | $18.48 | $18.35 | $0.128 | 50,529.0 | +0.05% |
| 2025-08-20 | $18.56 | $18.27 | $0.2888 | 62,309.0 | +1.27% |
| 2025-08-19 | $18.29 | $18.11 | $0.18 | 21,332.0 | -0.08% |
| 2025-08-18 | $18.28 | $18.02 | $0.26 | 28,711.0 | -1.54% |
Aviva Plc 주식 (AVVIY) 연도별 가격 이력
이 심층 분석에서는 Aviva Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVVIY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aviva Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aviva Plc 주식 (AVVIY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $18.60 | $17.05 | $1.55 | 467,262.0 | +3.23% |
| 2025-08 | $19.00 | $17.07 | $1.93 | 1,579,140.0 | +3.27% |
| 2025-07 | $17.76 | $16.54 | $1.22 | 918,501.0 | +1.10% |
| 2025-06 | $17.37 | $16.45 | $0.92 | 748,142.0 | +1.83% |
| 2025-05 | $16.96 | $14.50 | $2.46 | 842,070.0 | +12.72% |
| 2025-04 | $15.13 | $12.68 | $2.45 | 806,265.0 | +3.91% |
| 2025-03 | $14.85 | $13.70 | $1.15 | 347,487.0 | +3.85% |
| 2025-02 | $14.03 | $12.59 | $1.44 | 413,047.0 | +8.37% |
| 2025-01 | $13.01 | $11.49 | $1.52 | 627,853.0 | +8.49% |
Aviva Plc 주식 (AVVIY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.66 | $11.50 | $1.16 | 729,594.0 | -4.58% |
| 2024-11 | $12.60 | $11.61 | $0.99 | 945,777.0 | +4.98% |
| 2024-10 | $13.06 | $11.76 | $1.30 | 689,471.0 | -10.02% |
| 2024-09 | $13.47 | $12.90 | $0.57 | 281,383.0 | -2.30% |
| 2024-08 | $13.58 | $11.73 | $1.85 | 479,590.0 | +3.37% |
| 2024-07 | $13.09 | $12.01 | $1.08 | 421,281.0 | +6.97% |
| 2024-06 | $12.48 | $11.71 | $0.77 | 419,250.0 | -2.17% |
| 2024-05 | $12.75 | $11.59 | $1.16 | 657,075.0 | +5.41% |
| 2024-04 | $12.72 | $11.07 | $1.65 | 719,265.0 | -6.97% |
| 2024-03 | $12.72 | $11.38 | $1.34 | 1,100,402.0 | +11.36% |
| 2024-02 | $11.65 | $10.50 | $1.15 | 1,148,281.0 | +3.73% |
| 2024-01 | $11.18 | $10.63 | $0.55 | 590,122.0 | +0.18% |
Aviva Plc 주식 (AVVIY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.29 | $10.59 | $0.70 | 1,576,780.0 | +2.33% |
| 2023-11 | $11.00 | $9.91 | $1.09 | 695,782.0 | +8.60% |
| 2023-10 | $10.30 | $9.25 | $1.05 | 1,749,384.0 | +2.28% |
| 2023-09 | $10.12 | $9.27 | $0.85 | 1,615,274.0 | +0.47% |
| 2023-08 | $9.94 | $9.37 | $0.573 | 2,652,626.0 | -3.76% |
| 2023-07 | $10.47 | $9.65 | $0.8196 | 887,366.0 | -0.79% |
| 2023-06 | $10.28 | $9.80 | $0.4799 | 1,574,329.0 | +1.61% |
| 2023-05 | $10.77 | $9.76 | $1.01 | 1,132,847.0 | -6.86% |
| 2023-04 | $10.76 | $10.02 | $0.74 | 898,361.0 | +6.61% |
| 2023-03 | $11.03 | $9.72 | $1.31 | 1,183,363.0 | -6.73% |
| 2023-02 | $11.16 | $10.48 | $0.685 | 430,481.0 | -4.55% |
| 2023-01 | $11.35 | $10.67 | $0.68 | 502,604.0 | +4.96% |
13.64%
0.10%
자본화:
|
볼륨(24시간):