|
 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 | | 2005-07-11 | 3,497,400 | 624.00 | 627.50 | 619.50 | 627.50 | 00:00:00 | | 2005-07-12 | 5,228,900 | 629.00 | 633.00 | 623.50 | 623.50 | 00:00:00 | | 2005-07-13 | 6,327,600 | 622.50 | 636.00 | 622.50 | 635.00 | 00:00:00 | | 2005-07-14 | 15,588,500 | 636.00 | 653.00 | 636.00 | 646.00 | 00:00:00 | | 2005-07-15 | 12,750,200 | 649.50 | 652.00 | 644.00 | 649.00 | 00:00:00 | | 2005-07-18 | 26,015,100 | 652.00 | 653.50 | 642.50 | 643.50 | 00:00:00 | | 2005-07-19 | 30,366,500 | 648.00 | 648.00 | 636.50 | 640.50 | 00:00:00 | | 2005-07-20 | 28,103,800 | 644.50 | 646.00 | 630.50 | 636.50 | 00:00:00 | | 2005-07-21 | 9,326,600 | 640.00 | 644.00 | 625.50 | 639.00 | 00:00:00 | | 2005-07-22 | 11,456,700 | 642.00 | 642.00 | 625.50 | 631.50 | 00:00:00 | | 2005-07-25 | 9,173,300 | 634.50 | 634.50 | 625.00 | 628.00 | 00:00:00 | | 2005-07-26 | 8,183,000 | 630.00 | 640.00 | 625.50 | 636.50 | 00:00:00 | | 2005-07-27 | 24,464,000 | 641.00 | 656.50 | 640.00 | 656.50 | 00:00:00 | | 2005-07-28 | 15,281,000 | 659.00 | 663.50 | 653.00 | 657.50 | 00:00:00 | | 2005-07-29 | 12,303,700 | 663.00 | 663.00 | 649.50 | 654.00 | 00:00:00 | | 2005-08-01 | 5,339,400 | 656.00 | 658.00 | 652.50 | 655.50 | 00:00:00 | | 2005-08-02 | 6,090,200 | 652.00 | 657.50 | 652.00 | 657.50 | 00:00:00 | | 2005-08-03 | 7,493,700 | 659.50 | 659.50 | 643.50 | 651.50 | 00:00:00 | | 2005-08-04 | 8,347,200 | 653.00 | 653.00 | 643.50 | 646.50 | 00:00:00 | | 2005-08-05 | 9,310,100 | 646.00 | 655.00 | 641.00 | 642.00 | 00:00:00 | | 2005-08-08 | 8,540,100 | 646.00 | 651.50 | 642.00 | 645.00 | 00:00:00 | | 2005-08-09 | 8,726,700 | 643.00 | 645.50 | 635.50 | 643.00 | 00:00:00 | | 2005-08-10 | 18,620,600 | 644.00 | 663.00 | 644.00 | 657.00 | 00:00:00 | | 2005-08-11 | 15,176,300 | 651.00 | 652.50 | 637.50 | 644.00 | 00:00:00 | | 2005-08-12 | 7,782,600 | 642.50 | 648.50 | 632.50 | 636.00 | 00:00:00 | | 2005-08-15 | 8,190,900 | 633.00 | 640.00 | 633.00 | 637.50 | 00:00:00 | | 2005-08-16 | 5,905,300 | 641.50 | 644.00 | 635.00 | 637.00 | 00:00:00 | | 2005-08-17 | 7,162,500 | 629.50 | 630.00 | 621.50 | 621.50 | 00:00:00 | | 2005-08-18 | 9,428,700 | 624.50 | 625.00 | 615.00 | 615.50 | 00:00:00 | | 2005-08-19 | 10,644,300 | 618.50 | 621.00 | 611.50 | 618.00 | 00:00:00 | | 2005-08-22 | 8,328,800 | 620.50 | 624.00 | 618.50 | 619.50 | 00:00:00 | | 2005-08-23 | 4,685,500 | 620.50 | 620.50 | 612.50 | 612.50 | 00:00:00 | | 2005-08-24 | 8,050,900 | 615.00 | 616.00 | 611.00 | 612.00 | 00:00:00 | | 2005-08-25 | 6,593,500 | 610.00 | 614.00 | 606.50 | 607.50 | 00:00:00 | | 2005-08-26 | 6,428,700 | 610.00 | 611.00 | 604.00 | 604.50 | 00:00:00 | | 2005-08-29 | 0 | 604.50 | 604.50 | 604.50 | 604.50 | 00:00:00 | | 2005-08-30 | 12,725,300 | 609.00 | 617.50 | 604.50 | 611.50 | 00:00:00 | | 2005-08-31 | 5,182,900 | 614.00 | 617.00 | 610.50 | 612.50 | 00:00:00 | | 2005-09-01 | 10,853,800 | 615.50 | 618.50 | 612.50 | 614.00 | 00:00:00 | | 2005-09-02 | 16,780,500 | 615.00 | 615.00 | 605.00 | 608.50 | 00:00:00 | | 2005-09-05 | 10,922,200 | 610.50 | 610.50 | 606.00 | 608.00 | 00:00:00 | | 2005-09-06 | 9,893,600 | 609.50 | 613.00 | 607.50 | 612.00 | 00:00:00 | | 2005-09-07 | 14,828,400 | 613.00 | 617.50 | 613.00 | 615.00 | 00:00:00 | | 2005-09-08 | 10,574,900 | 615.50 | 621.00 | 615.00 | 619.00 | 00:00:00 | | 2005-09-09 | 6,274,100 | 621.50 | 623.00 | 618.50 | 621.00 | 00:00:00 | | 2005-09-12 | 9,644,800 | 622.00 | 624.50 | 621.00 | 623.50 | 00:00:00 | | 2005-09-13 | 12,075,100 | 623.50 | 625.00 | 615.50 | 618.50 | 00:00:00 | | 2005-09-14 | 13,128,400 | 621.50 | 621.50 | 609.00 | 610.50 | 00:00:00 | | 2005-09-15 | 14,184,600 | 609.00 | 611.00 | 604.00 | 608.50 | 00:00:00 | | 2005-09-16 | 16,530,200 | 606.50 | 615.00 | 606.50 | 612.00 | 00:00:00 | | 2005-09-19 | 25,664,300 | 611.50 | 615.50 | 609.50 | 612.50 | 00:00:00 | | 2005-09-20 | 22,942,000 | 613.50 | 615.00 | 609.50 | 613.50 | 00:00:00 | | 2005-09-21 | 29,042,300 | 608.00 | 615.00 | 608.00 | 609.50 | 00:00:00 | | 2005-09-22 | 11,572,700 | 609.50 | 610.00 | 600.00 | 602.50 | 00:00:00 | | 2005-09-23 | 12,040,900 | 606.50 | 613.50 | 606.00 | 612.00 | 00:00:00 | | 2005-09-26 | 11,368,800 | 616.50 | 626.50 | 615.00 | 624.00 | 00:00:00 | | 2005-09-27 | 16,618,500 | 624.50 | 624.50 | 617.50 | 618.00 | 00:00:00 | | 2005-09-28 | 11,393,900 | 622.50 | 624.00 | 616.00 | 622.50 | 00:00:00 | | 2005-09-29 | 10,581,200 | 619.00 | 625.00 | 618.00 | 619.50 | 00:00:00 | | 2005-09-30 | 7,873,000 | 622.50 | 625.50 | 620.00 | 622.50 | 00:00:00 | | 2005-10-03 | 5,475,100 | 625.50 | 628.00 | 621.00 | 625.50 | 00:00:00 | | 2005-10-04 | 5,038,100 | 625.50 | 626.00 | 620.00 | 626.00 | 00:00:00 | | 2005-10-05 | 5,197,200 | 623.00 | 625.50 | 621.50 | 622.00 | 00:00:00 | | 2005-10-06 | 14,059,500 | 619.50 | 620.00 | 613.00 | 615.50 | 00:00:00 | | 2005-10-07 | 11,381,100 | 615.00 | 616.00 | 609.00 | 611.00 | 00:00:00 | | 2005-10-10 | 14,675,500 | 611.00 | 623.50 | 611.00 | 621.50 | 00:00:00 | | 2005-10-11 | 20,130,500 | 620.00 | 632.00 | 619.50 | 629.00 | 00:00:00 | | 2005-10-12 | 12,546,100 | 627.00 | 627.50 | 622.50 | 623.50 | 00:00:00 | | 2005-10-13 | 14,513,600 | 622.00 | 624.50 | 614.50 | 619.00 | 00:00:00 | | 2005-10-14 | 11,712,700 | 618.50 | 626.00 | 616.50 | 624.00 | 00:00:00 | | 2005-10-17 | 9,720,300 | 624.00 | 626.00 | 620.50 | 622.00 | 00:00:00 | | 2005-10-18 | 35,002,400 | 631.00 | 656.00 | 631.00 | 641.50 | 00:00:00 | | 2005-10-19 | 22,198,700 | 641.00 | 643.50 | 635.00 | 636.00 | 00:00:00 | | 2005-10-20 | 16,473,100 | 645.00 | 648.00 | 634.00 | 637.00 | 00:00:00 | | 2005-10-21 | 24,535,300 | 637.50 | 654.50 | 635.00 | 650.50 | 00:00:00 | | 2005-10-24 | 12,448,400 | 654.00 | 654.00 | 645.00 | 647.00 | 00:00:00 | | 2005-10-25 | 8,022,400 | 650.50 | 655.00 | 647.00 | 648.00 | 00:00:00 | | 2005-10-26 | 11,832,800 | 648.50 | 653.50 | 641.50 | 653.50 | 00:00:00 | | 2005-10-27 | 17,962,600 | 647.00 | 655.50 | 642.00 | 650.00 | 00:00:00 | | 2005-10-28 | 9,988,100 | 650.00 | 656.50 | 645.50 | 656.50 | 00:00:00 | | 2005-10-31 | 9,156,700 | 660.00 | 667.00 | 658.50 | 667.00 | 00:00:00 | | 2005-11-01 | 11,872,500 | 663.00 | 676.50 | 663.00 | 672.00 | 00:00:00 | | 2005-11-02 | 14,813,800 | 675.50 | 681.00 | 663.50 | 671.50 | 00:00:00 | | 2005-11-03 | 12,346,500 | 675.00 | 687.50 | 673.50 | 685.00 | 00:00:00 | | 2005-11-04 | 9,535,500 | 687.50 | 690.00 | 677.50 | 677.50 | 00:00:00 | | 2005-11-07 | 7,354,800 | 681.50 | 686.50 | 679.50 | 685.50 | 00:00:00 | | 2005-11-08 | 7,824,200 | 689.00 | 690.00 | 675.00 | 678.50 | 00:00:00 | | 2005-11-09 | 7,517,300 | 682.00 | 682.50 | 672.00 | 674.00 | 00:00:00 | | 2005-11-10 | 17,745,100 | 678.50 | 691.50 | 678.50 | 685.50 | 00:00:00 | | 2005-11-11 | 6,991,500 | 694.50 | 694.50 | 684.00 | 688.50 | 00:00:00 | | 2005-11-14 | 6,451,700 | 692.00 | 692.50 | 681.00 | 687.00 | 00:00:00 | | 2005-11-15 | 5,736,300 | 688.50 | 692.00 | 681.00 | 682.50 | 00:00:00 | | 2005-11-16 | 6,404,700 | 684.00 | 689.00 | 678.50 | 683.50 | 00:00:00 | | 2005-11-17 | 10,732,300 | 683.00 | 695.00 | 682.50 | 691.50 | 00:00:00 | | 2005-11-18 | 8,640,500 | 693.50 | 703.00 | 692.00 | 695.00 | 00:00:00 | | 2005-11-21 | 3,946,100 | 699.50 | 706.00 | 697.50 | 702.50 | 00:00:00 | | 2005-11-22 | 8,727,000 | 708.50 | 711.00 | 696.50 | 699.00 | 00:00:00 | | 2005-11-23 | 6,243,100 | 699.50 | 709.50 | 699.50 | 708.50 | 00:00:00 | | 2005-11-24 | 6,721,900 | 708.00 | 709.00 | 702.50 | 705.50 | 00:00:00 | | 2005-11-25 | 19,628,200 | 705.50 | 710.50 | 690.00 | 696.50 | 00:00:00 | | 2005-11-28 | 8,417,800 | 700.50 | 707.00 | 693.50 | 697.00 | 00:00:00 | | 2005-11-29 | 7,143,600 | 699.00 | 705.00 | 695.50 | 703.50 | 00:00:00 | | 2005-11-30 | 12,686,000 | 700.00 | 700.00 | 686.00 | 686.50 | 00:00:00 | | 2005-12-01 | 10,971,700 | 691.50 | 695.50 | 687.00 | 692.50 | 00:00:00 | | 2005-12-02 | 7,280,400 | 697.00 | 701.00 | 689.00 | 700.00 | 00:00:00 | | 2005-12-05 | 10,533,600 | 703.00 | 703.50 | 697.00 | 698.00 | 00:00:00 | | 2005-12-06 | 10,227,800 | 701.00 | 701.00 | 693.00 | 700.00 | 00:00:00 | | 2005-12-07 | 7,148,800 | 702.50 | 702.50 | 693.50 | 697.00 | 00:00:00 | | 2005-12-08 | 16,246,600 | 696.50 | 696.50 | 680.50 | 683.50 | 00:00:00 | | 2005-12-09 | 11,999,500 | 682.50 | 685.00 | 673.00 | 683.00 | 00:00:00 | | 2005-12-12 | 8,670,700 | 687.00 | 690.50 | 682.00 | 686.00 | 00:00:00 | | 2005-12-13 | 10,503,000 | 690.50 | 693.50 | 682.50 | 684.50 | 00:00:00 | | 2005-12-14 | 11,762,500 | 687.50 | 687.50 | 681.00 | 682.50 | 00:00:00 | | 2005-12-15 | 10,707,900 | 684.50 | 689.50 | 681.50 | 683.00 | 00:00:00 | | 2005-12-16 | 13,283,300 | 686.50 | 696.00 | 682.00 | 689.50 | 00:00:00 | | 2005-12-19 | 6,235,800 | 687.50 | 695.00 | 685.00 | 688.00 | 00:00:00 | | 2005-12-20 | 10,947,200 | 688.00 | 693.50 | 688.00 | 693.50 | 00:00:00 | | 2005-12-21 | 6,239,800 | 693.50 | 702.50 | 693.50 | 701.00 | 00:00:00 | | 2005-12-22 | 4,248,900 | 702.00 | 706.50 | 699.50 | 703.00 | 00:00:00 | | 2005-12-23 | 1,527,300 | 703.50 | 707.50 | 698.00 | 704.00 | 00:00:00 | | 2005-12-26 | 0 | 704.00 | 704.00 | 704.00 | 704.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
