|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 5,761,500 | 567.25 | 567.25 | 554.50 | 555.50 | 00:00:00 | | 2004-02-24 | 12,268,600 | 548.00 | 557.00 | 538.00 | 542.50 | 00:00:00 | | 2004-02-25 | 19,287,300 | 555.50 | 576.00 | 555.50 | 561.00 | 00:00:00 | | 2004-02-26 | 6,827,600 | 558.25 | 569.00 | 558.25 | 564.00 | 00:00:00 | | 2004-02-27 | 5,721,000 | 568.50 | 574.25 | 563.50 | 564.00 | 00:00:00 | | 2004-03-01 | 8,597,200 | 568.25 | 579.75 | 566.50 | 574.25 | 00:00:00 | | 2004-03-02 | 7,772,800 | 577.00 | 581.25 | 569.00 | 579.25 | 00:00:00 | | 2004-03-03 | 5,313,800 | 577.00 | 582.25 | 574.75 | 579.25 | 00:00:00 | | 2004-03-04 | 6,845,400 | 581.50 | 589.75 | 577.50 | 589.25 | 00:00:00 | | 2004-03-05 | 7,047,100 | 589.50 | 594.00 | 585.25 | 591.50 | 00:00:00 | | 2004-03-08 | 4,949,900 | 592.00 | 589.50 | 584.75 | 587.75 | 00:00:00 | | 2004-03-09 | 7,979,000 | 584.00 | 585.25 | 570.25 | 574.50 | 00:00:00 | | 2004-03-10 | 6,388,400 | 572.75 | 573.00 | 563.25 | 567.25 | 00:00:00 | | 2004-03-11 | 11,065,500 | 567.50 | 567.50 | 539.00 | 542.00 | 00:00:00 | | 2004-03-12 | 9,665,200 | 538.00 | 555.00 | 520.25 | 552.25 | 00:00:00 | | 2004-03-15 | 7,183,400 | 553.75 | 555.00 | 541.00 | 541.00 | 00:00:00 | | 2004-03-16 | 6,493,200 | 541.00 | 549.00 | 533.50 | 548.00 | 00:00:00 | | 2004-03-17 | 6,135,800 | 546.25 | 557.00 | 546.25 | 553.25 | 00:00:00 | | 2004-03-18 | 5,662,600 | 554.25 | 554.25 | 538.00 | 539.25 | 00:00:00 | | 2004-03-19 | 6,347,300 | 545.50 | 547.75 | 533.25 | 536.50 | 00:00:00 | | 2004-03-22 | 8,508,600 | 534.00 | 534.00 | 519.50 | 520.00 | 00:00:00 | | 2004-03-23 | 6,235,800 | 524.00 | 534.50 | 522.00 | 528.00 | 00:00:00 | | 2004-03-24 | 6,520,800 | 515.50 | 519.00 | 505.00 | 511.50 | 00:00:00 | | 2004-03-25 | 6,850,700 | 510.00 | 523.50 | 507.00 | 523.00 | 00:00:00 | | 2004-03-26 | 6,340,600 | 525.50 | 529.00 | 520.00 | 527.50 | 00:00:00 | | 2004-03-29 | 5,493,100 | 530.50 | 536.00 | 523.50 | 534.50 | 00:00:00 | | 2004-03-30 | 5,695,500 | 537.00 | 540.00 | 527.00 | 529.50 | 00:00:00 | | 2004-03-31 | 4,424,400 | 533.00 | 536.00 | 526.00 | 528.00 | 00:00:00 | | 2004-04-01 | 7,147,000 | 534.50 | 545.50 | 533.50 | 543.50 | 00:00:00 | | 2004-04-02 | 8,518,100 | 548.00 | 563.00 | 539.50 | 557.50 | 00:00:00 | | 2004-04-05 | 4,523,600 | 558.50 | 564.00 | 552.50 | 559.00 | 00:00:00 | | 2004-04-06 | 7,099,500 | 564.50 | 565.00 | 554.50 | 565.00 | 00:00:00 | | 2004-04-07 | 5,819,000 | 565.00 | 566.50 | 549.00 | 549.00 | 00:00:00 | | 2004-04-08 | 4,389,800 | 555.00 | 558.00 | 547.50 | 554.00 | 00:00:00 | | 2004-04-09 | 0 | 554.00 | 554.00 | 554.00 | 554.00 | 00:00:00 | | 2004-04-12 | 0 | 554.00 | 554.00 | 554.00 | 554.00 | 00:00:00 | | 2004-04-13 | 6,002,400 | 558.00 | 569.50 | 556.50 | 567.00 | 00:00:00 | | 2004-04-14 | 7,345,000 | 564.50 | 564.50 | 552.50 | 554.50 | 00:00:00 | | 2004-04-15 | 5,327,400 | 557.00 | 558.00 | 543.00 | 548.50 | 00:00:00 | | 2004-04-16 | 6,756,100 | 549.50 | 554.00 | 545.00 | 546.00 | 00:00:00 | | 2004-04-19 | 9,160,500 | 550.00 | 556.50 | 544.50 | 553.00 | 00:00:00 | | 2004-04-20 | 4,234,700 | 557.00 | 560.00 | 554.50 | 560.00 | 00:00:00 | | 2004-04-21 | 6,387,300 | 555.50 | 563.00 | 554.50 | 559.50 | 00:00:00 | | 2004-04-22 | 3,741,300 | 558.00 | 564.50 | 555.00 | 562.50 | 00:00:00 | | 2004-04-23 | 5,354,200 | 568.00 | 571.50 | 559.00 | 560.50 | 00:00:00 | | 2004-04-26 | 4,377,400 | 562.00 | 575.00 | 562.00 | 565.50 | 00:00:00 | | 2004-04-27 | 4,454,800 | 565.50 | 565.50 | 557.50 | 560.50 | 00:00:00 | | 2004-04-28 | 4,078,000 | 562.50 | 563.50 | 556.50 | 558.00 | 00:00:00 | | 2004-04-29 | 4,922,800 | 560.00 | 562.50 | 552.50 | 555.00 | 00:00:00 | | 2004-04-30 | 6,161,100 | 553.50 | 558.50 | 550.00 | 551.00 | 00:00:00 | | 2004-05-03 | 0 | 551.00 | 551.00 | 551.00 | 551.00 | 00:00:00 | | 2004-05-04 | 6,631,300 | 558.50 | 558.50 | 545.00 | 552.50 | 00:00:00 | | 2004-05-05 | 5,873,300 | 554.00 | 556.50 | 545.50 | 551.00 | 00:00:00 | | 2004-05-06 | 7,415,700 | 552.00 | 552.00 | 533.00 | 543.50 | 00:00:00 | | 2004-05-07 | 7,777,300 | 540.00 | 546.50 | 520.00 | 532.50 | 00:00:00 | | 2004-05-10 | 7,747,600 | 520.50 | 526.50 | 515.00 | 520.00 | 00:00:00 | | 2004-05-11 | 8,998,500 | 522.50 | 524.50 | 517.00 | 519.00 | 00:00:00 | | 2004-05-12 | 7,015,400 | 520.00 | 524.00 | 510.50 | 512.00 | 00:00:00 | | 2004-05-13 | 6,392,100 | 516.50 | 526.00 | 516.00 | 517.00 | 00:00:00 | | 2004-05-14 | 7,517,900 | 519.00 | 519.00 | 508.50 | 512.00 | 00:00:00 | | 2004-05-17 | 9,610,500 | 505.00 | 512.50 | 491.00 | 508.00 | 00:00:00 | | 2004-05-18 | 4,918,200 | 514.00 | 517.00 | 508.50 | 512.50 | 00:00:00 | | 2004-05-19 | 8,021,700 | 515.00 | 529.50 | 515.00 | 519.50 | 00:00:00 | | 2004-05-20 | 5,409,000 | 518.00 | 521.00 | 511.00 | 519.50 | 00:00:00 | | 2004-05-21 | 5,682,800 | 522.00 | 526.00 | 517.50 | 519.50 | 00:00:00 | | 2004-05-24 | 4,276,600 | 520.50 | 525.00 | 517.00 | 519.00 | 00:00:00 | | 2004-05-25 | 3,431,200 | 518.00 | 520.00 | 511.50 | 518.50 | 00:00:00 | | 2004-05-26 | 4,125,200 | 526.00 | 528.00 | 517.00 | 523.00 | 00:00:00 | | 2004-05-27 | 5,619,900 | 525.50 | 536.50 | 524.00 | 533.00 | 00:00:00 | | 2004-05-28 | 6,785,600 | 538.00 | 538.00 | 527.50 | 532.50 | 00:00:00 | | 2004-05-31 | 0 | 532.50 | 532.50 | 532.50 | 532.50 | 00:00:00 | | 2004-06-01 | 3,772,900 | 534.50 | 534.50 | 522.50 | 524.00 | 00:00:00 | | 2004-06-02 | 3,430,300 | 528.00 | 531.50 | 525.00 | 525.00 | 00:00:00 | | 2004-06-03 | 2,543,600 | 527.00 | 527.50 | 522.00 | 527.50 | 00:00:00 | | 2004-06-04 | 6,056,300 | 528.00 | 544.00 | 525.50 | 542.00 | 00:00:00 | | 2004-06-07 | 6,494,300 | 548.50 | 556.00 | 545.00 | 550.00 | 00:00:00 | | 2004-06-08 | 4,803,900 | 550.00 | 553.50 | 545.50 | 549.50 | 00:00:00 | | 2004-06-09 | 3,984,500 | 553.50 | 555.00 | 541.50 | 544.00 | 00:00:00 | | 2004-06-10 | 4,798,300 | 540.50 | 552.00 | 540.50 | 550.00 | 00:00:00 | | 2004-06-11 | 2,707,200 | 551.00 | 552.50 | 544.00 | 549.50 | 00:00:00 | | 2004-06-14 | 4,604,600 | 546.50 | 549.00 | 542.00 | 546.50 | 00:00:00 | | 2004-06-15 | 7,176,000 | 546.50 | 556.50 | 544.50 | 555.00 | 00:00:00 | | 2004-06-16 | 6,431,900 | 556.50 | 570.00 | 552.50 | 562.00 | 00:00:00 | | 2004-06-17 | 6,042,700 | 563.00 | 566.50 | 553.00 | 557.50 | 00:00:00 | | 2004-06-18 | 3,575,000 | 556.50 | 564.00 | 555.00 | 563.00 | 00:00:00 | | 2004-06-21 | 7,338,900 | 563.50 | 575.50 | 558.50 | 574.50 | 00:00:00 | | 2004-06-22 | 9,391,500 | 573.50 | 579.00 | 568.50 | 571.00 | 00:00:00 | | 2004-06-23 | 5,497,500 | 575.00 | 576.00 | 568.00 | 569.00 | 00:00:00 | | 2004-06-24 | 7,836,800 | 574.00 | 577.00 | 568.50 | 576.00 | 00:00:00 | | 2004-06-25 | 8,391,700 | 573.50 | 575.50 | 566.50 | 570.00 | 00:00:00 | | 2004-06-28 | 6,007,300 | 572.00 | 582.00 | 566.00 | 580.00 | 00:00:00 | | 2004-06-29 | 7,383,800 | 578.50 | 583.00 | 574.00 | 576.50 | 00:00:00 | | 2004-06-30 | 7,083,900 | 575.50 | 581.00 | 566.50 | 569.00 | 00:00:00 | | 2004-07-01 | 8,811,000 | 572.00 | 581.50 | 568.50 | 571.00 | 00:00:00 | | 2004-07-02 | 5,921,800 | 572.50 | 578.00 | 568.00 | 570.50 | 00:00:00 | | 2004-07-05 | 3,568,900 | 572.00 | 576.00 | 564.00 | 566.00 | 00:00:00 | | 2004-07-06 | 5,328,200 | 567.50 | 567.50 | 553.00 | 555.00 | 00:00:00 | | 2004-07-07 | 6,264,500 | 555.00 | 558.00 | 551.00 | 552.00 | 00:00:00 | | 2004-07-08 | 7,008,800 | 550.50 | 555.50 | 541.50 | 553.50 | 00:00:00 | | 2004-07-09 | 4,297,100 | 553.50 | 559.50 | 548.00 | 559.50 | 00:00:00 | | 2004-07-12 | 3,679,100 | 554.00 | 565.50 | 551.50 | 555.00 | 00:00:00 | | 2004-07-13 | 2,997,200 | 559.00 | 559.00 | 551.00 | 555.00 | 00:00:00 | | 2004-07-14 | 5,137,700 | 549.50 | 553.00 | 545.00 | 549.00 | 00:00:00 | | 2004-07-15 | 5,206,400 | 545.50 | 547.00 | 536.50 | 539.50 | 00:00:00 | | 2004-07-16 | 4,752,900 | 539.50 | 544.00 | 534.50 | 538.00 | 00:00:00 | | 2004-07-19 | 6,385,100 | 537.00 | 538.00 | 527.00 | 529.50 | 00:00:00 | | 2004-07-20 | 5,100,400 | 529.00 | 533.00 | 522.50 | 530.50 | 00:00:00 | | 2004-07-21 | 6,911,700 | 535.00 | 546.00 | 531.50 | 540.50 | 00:00:00 | | 2004-07-22 | 3,627,700 | 534.00 | 536.00 | 529.00 | 529.00 | 00:00:00 | | 2004-07-23 | 4,242,200 | 530.50 | 537.50 | 528.00 | 530.00 | 00:00:00 | | 2004-07-26 | 3,584,300 | 531.50 | 535.00 | 523.00 | 524.50 | 00:00:00 | | 2004-07-27 | 5,442,600 | 527.50 | 537.50 | 527.50 | 535.50 | 00:00:00 | | 2004-07-28 | 5,526,900 | 541.00 | 547.00 | 538.00 | 541.00 | 00:00:00 | | 2004-07-29 | 8,862,700 | 543.00 | 561.00 | 543.00 | 557.00 | 00:00:00 | | 2004-07-30 | 5,191,400 | 557.50 | 566.00 | 554.00 | 560.00 | 00:00:00 | | 2004-08-02 | 3,672,400 | 559.50 | 561.00 | 551.50 | 556.00 | 00:00:00 | | 2004-08-03 | 6,782,700 | 556.00 | 566.00 | 552.00 | 564.50 | 00:00:00 | | 2004-08-04 | 9,105,500 | 564.00 | 564.00 | 542.00 | 547.00 | 00:00:00 | | 2004-08-05 | 7,584,400 | 556.00 | 556.00 | 537.00 | 542.00 | 00:00:00 | | 2004-08-06 | 10,435,200 | 538.50 | 541.50 | 518.00 | 520.00 | 00:00:00 | | 2004-08-09 | 5,205,500 | 520.50 | 527.50 | 511.00 | 515.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
