|
 AVIVA - [Ticker: AV.L] |     | | Last Trade | 513.00 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | +8.00 (+1.58%) | Open | 505.00 | | High | 516.50 | Low | 505.00 | | Volume | 11,602,562 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 504.00 x 1,172,800 - 517.00 x 364,300 | | Former Close | 505.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AV.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 998.00 | 998.00 | 998.00 | 998.00 | 00:00:00 | | 2000-01-04 | 2,454,900 | 932.00 | 932.00 | 932.00 | 932.00 | 00:00:00 | | 2000-01-05 | 3,557,100 | 904.00 | 904.00 | 904.00 | 904.00 | 00:00:00 | | 2000-01-06 | 2,040,900 | 896.00 | 896.00 | 896.00 | 896.00 | 00:00:00 | | 2000-01-07 | 4,126,100 | 916.00 | 916.00 | 916.00 | 916.00 | 00:00:00 | | 2000-01-10 | 3,310,300 | 922.00 | 922.00 | 922.00 | 922.00 | 00:00:00 | | 2000-01-11 | 2,759,000 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2000-01-12 | 1,324,000 | 882.00 | 882.00 | 882.00 | 882.00 | 00:00:00 | | 2000-01-13 | 3,334,600 | 874.00 | 874.00 | 874.00 | 874.00 | 00:00:00 | | 2000-01-14 | 3,951,400 | 876.00 | 876.00 | 876.00 | 876.00 | 00:00:00 | | 2000-01-17 | 5,825,800 | 852.00 | 852.00 | 852.00 | 852.00 | 00:00:00 | | 2000-01-18 | 3,901,500 | 848.00 | 848.00 | 848.00 | 848.00 | 00:00:00 | | 2000-01-19 | 6,699,400 | 806.00 | 806.00 | 806.00 | 806.00 | 00:00:00 | | 2000-01-20 | 9,570,000 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2000-01-21 | 6,428,600 | 796.00 | 796.00 | 796.00 | 796.00 | 00:00:00 | | 2000-01-24 | 2,811,800 | 816.00 | 816.00 | 816.00 | 816.00 | 00:00:00 | | 2000-01-25 | 2,106,800 | 810.00 | 810.00 | 810.00 | 810.00 | 00:00:00 | | 2000-01-26 | 8,183,700 | 849.00 | 849.00 | 849.00 | 849.00 | 00:00:00 | | 2000-01-27 | 6,496,400 | 838.00 | 838.00 | 838.00 | 838.00 | 00:00:00 | | 2000-01-28 | 3,728,300 | 831.00 | 831.00 | 831.00 | 831.00 | 00:00:00 | | 2000-01-31 | 3,117,800 | 818.00 | 818.00 | 818.00 | 818.00 | 00:00:00 | | 2000-02-01 | 3,224,700 | 820.00 | 820.00 | 820.00 | 820.00 | 00:00:00 | | 2000-02-02 | 2,415,600 | 824.00 | 824.00 | 824.00 | 824.00 | 00:00:00 | | 2000-02-03 | 3,605,900 | 828.00 | 828.00 | 828.00 | 828.00 | 00:00:00 | | 2000-02-04 | 7,889,300 | 804.00 | 804.00 | 804.00 | 804.00 | 00:00:00 | | 2000-02-07 | 2,207,600 | 784.00 | 784.00 | 784.00 | 784.00 | 00:00:00 | | 2000-02-08 | 7,143,300 | 785.00 | 785.00 | 785.00 | 785.00 | 00:00:00 | | 2000-02-09 | 4,989,700 | 785.00 | 785.00 | 785.00 | 785.00 | 00:00:00 | | 2000-02-10 | 2,997,700 | 792.00 | 792.00 | 792.00 | 792.00 | 00:00:00 | | 2000-02-11 | 3,920,300 | 774.00 | 774.00 | 774.00 | 774.00 | 00:00:00 | | 2000-02-14 | 4,979,400 | 720.00 | 720.00 | 720.00 | 720.00 | 00:00:00 | | 2000-02-15 | 3,922,800 | 736.00 | 736.00 | 736.00 | 736.00 | 00:00:00 | | 2000-02-16 | 3,931,600 | 746.00 | 746.00 | 746.00 | 746.00 | 00:00:00 | | 2000-02-17 | 4,924,600 | 750.00 | 750.00 | 750.00 | 750.00 | 00:00:00 | | 2000-02-18 | 2,345,900 | 796.00 | 796.00 | 796.00 | 796.00 | 00:00:00 | | 2000-02-21 | 9,076,600 | 774.00 | 774.00 | 774.00 | 774.00 | 00:00:00 | | 2000-02-22 | 10,347,100 | 730.00 | 730.00 | 730.00 | 730.00 | 00:00:00 | | 2000-02-23 | 8,361,700 | 724.00 | 724.00 | 724.00 | 724.00 | 00:00:00 | | 2000-02-24 | 5,019,500 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2000-02-25 | 3,670,100 | 728.00 | 728.00 | 728.00 | 728.00 | 00:00:00 | | 2000-02-28 | 2,110,800 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2000-02-29 | 4,426,100 | 756.00 | 756.00 | 756.00 | 756.00 | 00:00:00 | | 2000-03-01 | 9,010,800 | 794.00 | 794.00 | 794.00 | 794.00 | 00:00:00 | | 2000-03-02 | 5,513,300 | 802.00 | 802.00 | 802.00 | 802.00 | 00:00:00 | | 2000-03-03 | 7,524,300 | 808.00 | 808.00 | 808.00 | 808.00 | 00:00:00 | | 2000-03-06 | 6,797,900 | 802.00 | 802.00 | 802.00 | 802.00 | 00:00:00 | | 2000-03-07 | 7,894,600 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2000-03-08 | 3,173,200 | 766.00 | 766.00 | 766.00 | 766.00 | 00:00:00 | | 2000-03-09 | 3,641,300 | 762.00 | 762.00 | 762.00 | 762.00 | 00:00:00 | | 2000-03-10 | 2,262,100 | 737.00 | 737.00 | 737.00 | 737.00 | 00:00:00 | | 2000-03-13 | 10,689,700 | 714.00 | 714.00 | 714.00 | 714.00 | 00:00:00 | | 2000-03-14 | 2,707,700 | 738.00 | 738.00 | 738.00 | 738.00 | 00:00:00 | | 2000-03-15 | 4,468,700 | 752.00 | 752.00 | 752.00 | 752.00 | 00:00:00 | | 2000-03-16 | 9,607,400 | 839.00 | 839.00 | 839.00 | 839.00 | 00:00:00 | | 2000-03-17 | 6,142,700 | 822.00 | 822.00 | 822.00 | 822.00 | 00:00:00 | | 2000-03-20 | 1,206,200 | 818.00 | 818.00 | 818.00 | 818.00 | 00:00:00 | | 2000-03-21 | 3,111,700 | 812.00 | 812.00 | 812.00 | 812.00 | 00:00:00 | | 2000-03-22 | 3,241,300 | 797.00 | 797.00 | 797.00 | 797.00 | 00:00:00 | | 2000-03-23 | 3,788,800 | 796.00 | 796.00 | 796.00 | 796.00 | 00:00:00 | | 2000-03-24 | 5,965,100 | 836.00 | 836.00 | 836.00 | 836.00 | 00:00:00 | | 2000-03-27 | 2,201,000 | 824.00 | 824.00 | 824.00 | 824.00 | 00:00:00 | | 2000-03-28 | 2,896,700 | 849.00 | 849.00 | 849.00 | 849.00 | 00:00:00 | | 2000-03-29 | 6,348,300 | 870.00 | 870.00 | 870.00 | 870.00 | 00:00:00 | | 2000-03-30 | 11,802,200 | 876.00 | 876.00 | 876.00 | 876.00 | 00:00:00 | | 2000-03-31 | 5,481,400 | 875.00 | 875.00 | 875.00 | 875.00 | 00:00:00 | | 2000-04-03 | 3,893,900 | 914.00 | 914.00 | 914.00 | 914.00 | 00:00:00 | | 2000-04-04 | 6,912,800 | 952.00 | 952.00 | 952.00 | 952.00 | 00:00:00 | | 2000-04-05 | 1,860,600 | 916.00 | 916.00 | 916.00 | 916.00 | 00:00:00 | | 2000-04-06 | 5,199,800 | 885.00 | 885.00 | 885.00 | 885.00 | 00:00:00 | | 2000-04-07 | 3,477,100 | 887.00 | 887.00 | 887.00 | 887.00 | 00:00:00 | | 2000-04-10 | 4,340,800 | 912.00 | 912.00 | 912.00 | 912.00 | 00:00:00 | | 2000-04-11 | 4,981,100 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2000-04-12 | 4,831,700 | 884.00 | 884.00 | 884.00 | 884.00 | 00:00:00 | | 2000-04-13 | 3,455,500 | 911.00 | 911.00 | 911.00 | 911.00 | 00:00:00 | | 2000-04-14 | 4,728,100 | 912.00 | 912.00 | 912.00 | 912.00 | 00:00:00 | | 2000-04-17 | 6,015,500 | 899.00 | 899.00 | 899.00 | 899.00 | 00:00:00 | | 2000-04-18 | 3,767,400 | 906.00 | 906.00 | 906.00 | 906.00 | 00:00:00 | | 2000-04-19 | 5,143,600 | 898.00 | 898.00 | 898.00 | 898.00 | 00:00:00 | | 2000-04-20 | 5,242,100 | 884.00 | 884.00 | 884.00 | 884.00 | 00:00:00 | | 2000-04-21 | 0 | 884.00 | 884.00 | 884.00 | 884.00 | 00:00:00 | | 2000-04-24 | 0 | 884.00 | 884.00 | 884.00 | 884.00 | 00:00:00 | | 2000-04-25 | 3,336,200 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2000-04-26 | 3,316,800 | 931.00 | 931.00 | 931.00 | 931.00 | 00:00:00 | | 2000-04-27 | 6,845,900 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2000-04-28 | 3,500,000 | 918.00 | 918.00 | 918.00 | 918.00 | 00:00:00 | | 2000-05-01 | 0 | 918.00 | 918.00 | 918.00 | 918.00 | 00:00:00 | | 2000-05-02 | 4,053,900 | 946.00 | 946.00 | 946.00 | 946.00 | 00:00:00 | | 2000-05-03 | 1,768,100 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2000-05-04 | 4,407,800 | 902.00 | 902.00 | 902.00 | 902.00 | 00:00:00 | | 2000-05-05 | 4,428,100 | 889.00 | 889.00 | 889.00 | 889.00 | 00:00:00 | | 2000-05-08 | 4,359,300 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2000-05-09 | 3,798,500 | 908.00 | 908.00 | 908.00 | 908.00 | 00:00:00 | | 2000-05-10 | 4,232,400 | 904.00 | 904.00 | 904.00 | 904.00 | 00:00:00 | | 2000-05-11 | 4,219,600 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2000-05-12 | 7,668,000 | 925.00 | 925.00 | 925.00 | 925.00 | 00:00:00 | | 2000-05-15 | 3,701,600 | 919.00 | 919.00 | 919.00 | 919.00 | 00:00:00 | | 2000-05-16 | 4,887,500 | 926.00 | 926.00 | 926.00 | 926.00 | 00:00:00 | | 2000-05-17 | 3,562,500 | 912.00 | 912.00 | 912.00 | 912.00 | 00:00:00 | | 2000-05-18 | 2,913,600 | 919.00 | 919.00 | 919.00 | 919.00 | 00:00:00 | | 2000-05-19 | 6,365,200 | 910.00 | 910.00 | 910.00 | 910.00 | 00:00:00 | | 2000-05-22 | 5,666,100 | 944.00 | 944.00 | 944.00 | 944.00 | 00:00:00 | | 2000-05-23 | 6,032,700 | 969.00 | 969.00 | 969.00 | 969.00 | 00:00:00 | | 2000-05-24 | 7,072,200 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 00:00:00 | | 2000-05-25 | 8,052,500 | 993.00 | 993.00 | 993.00 | 993.00 | 00:00:00 | | 2000-05-26 | 21,127,600 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2000-05-29 | 0 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2000-05-30 | 7,063,900 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | 2000-05-31 | 12,377,700 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 00:00:00 | | 2000-06-01 | 8,809,200 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2000-06-02 | 5,855,000 | 997.00 | 997.00 | 997.00 | 997.00 | 00:00:00 | | 2000-06-05 | 6,306,600 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2000-06-06 | 9,439,700 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 00:00:00 | | 2000-06-07 | 9,152,800 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2000-06-08 | 6,499,100 | 994.00 | 994.00 | 994.00 | 994.00 | 00:00:00 | | 2000-06-09 | 7,608,900 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2000-06-12 | 4,031,600 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2000-06-13 | 6,409,200 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2000-06-14 | 6,977,600 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 00:00:00 | | 2000-06-15 | 9,988,200 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | | 2000-06-16 | 12,079,900 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 00:00:00 | | 2000-06-19 | 4,391,200 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
