Stockscreener 앱 받기
18.48
1.37%
0.25
시간 외 거래:
18.07
-0.41
-2.22%
Aviva Plc 주식 (AVVIY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $18.59 | $18.44 | $0.15 | 53,586.0 | +1.37% |
| 2025-08-13 | $18.23 | $18.15 | $0.08 | 277,351.0 | +0.89% |
| 2025-08-12 | $18.15 | $17.97 | $0.18 | 21,625.0 | +0.81% |
| 2025-08-11 | $17.95 | $17.86 | $0.09 | 9,868.0 | +0.43% |
| 2025-08-08 | $17.87 | $17.63 | $0.24 | 17,373.0 | +0.27% |
| 2025-08-07 | $17.80 | $17.71 | $0.09 | 27,539.0 | +0.11% |
| 2025-08-06 | $17.80 | $17.61 | $0.19 | 44,781.0 | +1.54% |
| 2025-08-05 | $17.57 | $17.42 | $0.15 | 28,971.0 | +0.29% |
| 2025-08-04 | $17.49 | $17.35 | $0.14 | 50,596.0 | +1.51% |
| 2025-08-01 | $17.22 | $17.07 | $0.1548 | 49,521.0 | -1.32% |
| 2025-07-31 | $17.50 | $17.33 | $0.165 | 69,269.0 | +1.04% |
| 2025-07-30 | $17.35 | $17.21 | $0.14 | 49,353.0 | -1.39% |
| 2025-07-29 | $17.50 | $17.32 | $0.18 | 41,629.0 | +1.06% |
| 2025-07-28 | $17.58 | $17.25 | $0.332 | 46,570.0 | -1.14% |
| 2025-07-25 | $17.60 | $17.36 | $0.235 | 41,831.0 | -0.11% |
| 2025-07-24 | $17.70 | $17.51 | $0.19 | 34,236.0 | -0.85% |
| 2025-07-23 | $17.76 | $17.48 | $0.2806 | 35,015.0 | +1.32% |
| 2025-07-22 | $17.62 | $17.22 | $0.40 | 28,711.0 | -0.63% |
| 2025-07-21 | $17.59 | $17.39 | $0.2025 | 18,705.0 | +0.86% |
| 2025-07-18 | $17.50 | $17.33 | $0.17 | 23,883.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $18.59 | $17.07 | $1.52 | 581,211.0 | +6.02% |
| 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% |
0.11%
0.25%
자본화:
|
볼륨(24시간):