|
 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 | | 2005-12-26 | 0 | 704.00 | 704.00 | 704.00 | 704.00 | 00:00:00 | | 2005-12-27 | 0 | 704.00 | 704.00 | 704.00 | 704.00 | 00:00:00 | | 2005-12-28 | 3,506,100 | 713.00 | 713.00 | 700.00 | 703.00 | 00:00:00 | | 2005-12-29 | 2,803,200 | 701.50 | 711.50 | 701.50 | 709.50 | 00:00:00 | | 2005-12-30 | 2,149,600 | 713.00 | 713.00 | 699.00 | 705.00 | 00:00:00 | | 2006-01-02 | 0 | 705.00 | 705.00 | 705.00 | 705.00 | 00:00:00 | | 2006-01-03 | 12,499,800 | 713.00 | 713.00 | 703.00 | 708.00 | 00:00:00 | | 2006-01-04 | 22,977,900 | 713.00 | 729.00 | 713.00 | 726.00 | 00:00:00 | | 2006-01-05 | 8,474,200 | 729.50 | 731.00 | 724.00 | 725.50 | 00:00:00 | | 2006-01-06 | 7,915,900 | 729.00 | 733.50 | 724.00 | 733.50 | 00:00:00 | | 2006-01-09 | 8,780,300 | 732.50 | 733.00 | 716.50 | 723.50 | 00:00:00 | | 2006-01-10 | 11,528,200 | 725.50 | 728.50 | 712.00 | 715.00 | 00:00:00 | | 2006-01-11 | 12,758,300 | 715.00 | 722.50 | 708.00 | 721.00 | 00:00:00 | | 2006-01-12 | 15,666,500 | 722.00 | 735.00 | 722.00 | 732.00 | 00:00:00 | | 2006-01-13 | 6,368,400 | 732.00 | 733.00 | 723.50 | 726.50 | 00:00:00 | | 2006-01-16 | 4,275,900 | 730.50 | 735.50 | 723.00 | 733.00 | 00:00:00 | | 2006-01-17 | 10,009,300 | 730.00 | 730.00 | 716.00 | 719.00 | 00:00:00 | | 2006-01-18 | 8,047,700 | 713.50 | 716.00 | 704.50 | 714.00 | 00:00:00 | | 2006-01-19 | 11,037,900 | 719.50 | 725.00 | 717.00 | 720.00 | 00:00:00 | | 2006-01-20 | 9,823,500 | 718.50 | 721.50 | 708.50 | 710.00 | 00:00:00 | | 2006-01-23 | 3,930,000 | 705.50 | 708.00 | 701.00 | 707.50 | 00:00:00 | | 2006-01-24 | 10,117,600 | 705.00 | 707.00 | 698.00 | 702.00 | 00:00:00 | | 2006-01-25 | 8,369,400 | 708.00 | 709.00 | 698.50 | 706.00 | 00:00:00 | | 2006-01-26 | 13,524,300 | 709.50 | 721.50 | 707.00 | 719.00 | 00:00:00 | | 2006-01-27 | 11,020,900 | 721.50 | 733.00 | 720.50 | 733.00 | 00:00:00 | | 2006-01-30 | 6,989,900 | 735.00 | 735.00 | 724.50 | 725.00 | 00:00:00 | | 2006-01-31 | 8,952,000 | 725.00 | 729.50 | 719.50 | 720.50 | 00:00:00 | | 2006-02-01 | 6,495,700 | 719.50 | 732.50 | 716.50 | 727.00 | 00:00:00 | | 2006-02-02 | 7,171,800 | 732.00 | 732.00 | 715.50 | 718.00 | 00:00:00 | | 2006-02-03 | 7,648,000 | 722.50 | 726.00 | 714.00 | 723.00 | 00:00:00 | | 2006-02-06 | 9,196,600 | 727.00 | 730.00 | 720.50 | 727.50 | 00:00:00 | | 2006-02-07 | 17,725,100 | 727.50 | 747.00 | 726.50 | 734.00 | 00:00:00 | | 2006-02-08 | 11,039,200 | 731.50 | 736.50 | 721.00 | 733.00 | 00:00:00 | | 2006-02-09 | 10,673,700 | 734.50 | 741.50 | 727.00 | 734.00 | 00:00:00 | | 2006-02-10 | 8,918,800 | 734.00 | 747.00 | 730.50 | 739.00 | 00:00:00 | | 2006-02-13 | 10,413,800 | 743.50 | 754.00 | 735.00 | 751.50 | 00:00:00 | | 2006-02-14 | 13,963,000 | 754.00 | 767.50 | 742.50 | 747.00 | 00:00:00 | | 2006-02-15 | 11,505,200 | 749.50 | 753.50 | 718.00 | 750.00 | 00:00:00 | | 2006-02-16 | 7,367,300 | 752.50 | 761.50 | 750.00 | 760.00 | 00:00:00 | | 2006-02-17 | 6,980,300 | 757.50 | 764.50 | 754.00 | 757.50 | 00:00:00 | | 2006-02-20 | 5,199,900 | 755.50 | 755.50 | 744.00 | 752.00 | 00:00:00 | | 2006-02-21 | 6,340,900 | 756.00 | 763.50 | 753.50 | 760.00 | 00:00:00 | | 2006-02-22 | 6,791,500 | 760.00 | 760.00 | 749.50 | 759.00 | 00:00:00 | | 2006-02-23 | 17,767,100 | 761.50 | 782.00 | 758.00 | 771.50 | 00:00:00 | | 2006-02-24 | 7,858,400 | 776.00 | 785.00 | 772.00 | 782.50 | 00:00:00 | | 2006-02-27 | 10,443,400 | 789.00 | 801.50 | 788.00 | 797.00 | 00:00:00 | | 2006-02-28 | 16,775,800 | 797.00 | 807.50 | 787.50 | 789.00 | 00:00:00 | | 2006-03-01 | 11,815,400 | 786.50 | 793.00 | 785.50 | 791.00 | 00:00:00 | | 2006-03-02 | 34,216,200 | 820.50 | 832.50 | 814.50 | 820.00 | 00:00:00 | | 2006-03-03 | 23,374,300 | 824.00 | 829.00 | 799.00 | 811.00 | 00:00:00 | | 2006-03-06 | 13,609,100 | 817.00 | 840.50 | 817.00 | 830.00 | 00:00:00 | | 2006-03-07 | 19,855,800 | 828.00 | 834.00 | 813.50 | 818.00 | 00:00:00 | | 2006-03-08 | 11,672,300 | 805.00 | 806.50 | 786.50 | 789.00 | 00:00:00 | | 2006-03-09 | 12,471,100 | 796.50 | 805.00 | 786.00 | 799.50 | 00:00:00 | | 2006-03-10 | 8,423,500 | 799.50 | 807.50 | 798.00 | 803.50 | 00:00:00 | | 2006-03-13 | 10,446,200 | 804.00 | 822.00 | 801.50 | 815.50 | 00:00:00 | | 2006-03-14 | 8,608,200 | 811.50 | 819.00 | 811.00 | 813.50 | 00:00:00 | | 2006-03-15 | 9,588,700 | 817.50 | 828.00 | 813.50 | 824.00 | 00:00:00 | | 2006-03-16 | 13,982,000 | 825.50 | 829.00 | 819.00 | 827.00 | 00:00:00 | | 2006-03-17 | 24,010,500 | 827.00 | 858.00 | 827.00 | 850.50 | 00:00:00 | | 2006-03-20 | 47,761,700 | 853.50 | 888.50 | 835.50 | 848.50 | 00:00:00 | | 2006-03-21 | 26,792,400 | 844.00 | 849.00 | 827.00 | 830.00 | 00:00:00 | | 2006-03-22 | 18,187,500 | 830.50 | 833.00 | 815.50 | 819.50 | 00:00:00 | | 2006-03-23 | 23,983,000 | 822.00 | 823.00 | 814.00 | 822.00 | 00:00:00 | | 2006-03-24 | 32,463,800 | 822.50 | 842.00 | 820.00 | 831.50 | 00:00:00 | | 2006-03-27 | 13,906,800 | 830.00 | 836.00 | 825.00 | 826.00 | 00:00:00 | | 2006-03-28 | 22,646,500 | 830.50 | 832.00 | 815.50 | 818.50 | 00:00:00 | | 2006-03-29 | 8,173,500 | 814.50 | 819.50 | 810.00 | 815.00 | 00:00:00 | | 2006-03-30 | 10,909,200 | 816.00 | 819.50 | 806.00 | 814.00 | 00:00:00 | | 2006-03-31 | 14,751,300 | 812.00 | 812.00 | 797.50 | 799.50 | 00:00:00 | | 2006-04-03 | 9,477,700 | 800.50 | 812.00 | 800.50 | 810.00 | 00:00:00 | | 2006-04-04 | 13,872,200 | 813.00 | 817.50 | 807.00 | 814.00 | 00:00:00 | | 2006-04-05 | 8,104,500 | 814.00 | 819.50 | 810.00 | 818.00 | 00:00:00 | | 2006-04-06 | 13,366,800 | 818.50 | 824.00 | 810.00 | 817.00 | 00:00:00 | | 2006-04-07 | 11,832,700 | 817.00 | 819.00 | 806.50 | 807.50 | 00:00:00 | | 2006-04-10 | 6,707,900 | 805.00 | 812.50 | 800.50 | 811.50 | 00:00:00 | | 2006-04-11 | 13,220,900 | 809.00 | 817.00 | 798.00 | 801.00 | 00:00:00 | | 2006-04-12 | 6,501,300 | 803.00 | 803.00 | 796.00 | 800.00 | 00:00:00 | | 2006-04-13 | 9,536,200 | 800.00 | 806.00 | 791.00 | 800.50 | 00:00:00 | | 2006-04-14 | 0 | 800.50 | 800.50 | 800.50 | 800.50 | 00:00:00 | | 2006-04-17 | 0 | 800.50 | 800.50 | 800.50 | 800.50 | 00:00:00 | | 2006-04-18 | 6,400,700 | 803.50 | 807.50 | 797.00 | 798.00 | 00:00:00 | | 2006-04-19 | 8,965,800 | 804.00 | 808.00 | 802.00 | 806.00 | 00:00:00 | | 2006-04-20 | 11,693,300 | 805.50 | 806.50 | 802.50 | 804.00 | 00:00:00 | | 2006-04-21 | 13,998,300 | 806.50 | 807.00 | 803.00 | 804.50 | 00:00:00 | | 2006-04-24 | 11,051,700 | 804.00 | 805.00 | 800.50 | 801.50 | 00:00:00 | | 2006-04-25 | 13,790,000 | 805.50 | 808.00 | 802.00 | 803.00 | 00:00:00 | | 2006-04-26 | 11,788,200 | 805.00 | 817.00 | 803.00 | 812.50 | 00:00:00 | | 2006-04-27 | 14,916,800 | 822.50 | 825.00 | 796.00 | 801.50 | 00:00:00 | | 2006-04-28 | 12,800,100 | 802.00 | 807.50 | 795.00 | 801.00 | 00:00:00 | | 2006-05-01 | 0 | 801.00 | 801.00 | 801.00 | 801.00 | 00:00:00 | | 2006-05-02 | 14,406,700 | 802.50 | 822.00 | 802.50 | 817.00 | 00:00:00 | | 2006-05-03 | 12,575,300 | 817.00 | 821.00 | 801.00 | 803.00 | 00:00:00 | | 2006-05-04 | 14,835,500 | 805.50 | 808.00 | 791.00 | 795.00 | 00:00:00 | | 2006-05-05 | 10,120,400 | 793.50 | 806.00 | 791.00 | 804.50 | 00:00:00 | | 2006-05-08 | 7,463,300 | 808.50 | 814.00 | 805.00 | 810.00 | 00:00:00 | | 2006-05-09 | 11,707,600 | 808.00 | 814.00 | 801.00 | 804.50 | 00:00:00 | | 2006-05-10 | 8,833,400 | 806.00 | 806.00 | 796.00 | 802.00 | 00:00:00 | | 2006-05-11 | 6,849,300 | 800.50 | 809.50 | 793.00 | 795.50 | 00:00:00 | | 2006-05-12 | 9,869,700 | 791.50 | 795.00 | 770.50 | 771.50 | 00:00:00 | | 2006-05-15 | 8,729,700 | 769.00 | 769.50 | 740.50 | 765.50 | 00:00:00 | | 2006-05-16 | 8,288,800 | 768.00 | 774.50 | 757.92 | 767.50 | 00:00:00 | | 2006-05-17 | 11,517,100 | 767.00 | 775.23 | 729.80 | 738.00 | 00:00:00 | | 2006-05-18 | 15,667,200 | 738.00 | 746.50 | 726.23 | 737.50 | 00:00:00 | | 2006-05-19 | 11,769,600 | 735.50 | 749.50 | 730.46 | 742.00 | 00:00:00 | | 2006-05-22 | 10,358,700 | 739.00 | 739.00 | 716.00 | 721.50 | 00:00:00 | | 2006-05-23 | 11,240,700 | 721.00 | 748.00 | 719.50 | 741.50 | 00:00:00 | | 2006-05-24 | 9,238,400 | 735.00 | 745.00 | 725.00 | 727.00 | 00:00:00 | | 2006-05-25 | 6,077,300 | 728.50 | 747.11 | 720.61 | 744.00 | 00:00:00 | | 2006-05-26 | 9,564,800 | 751.50 | 758.89 | 745.11 | 756.50 | 00:00:00 | | 2006-05-29 | 0 | 756.50 | 756.50 | 756.50 | 756.50 | 00:00:00 | | 2006-05-30 | 8,593,000 | 756.50 | 757.50 | 725.50 | 728.00 | 00:00:00 | | 2006-05-31 | 11,537,100 | 727.00 | 746.00 | 718.00 | 742.00 | 00:00:00 | | 2006-06-01 | 13,304,400 | 742.00 | 747.61 | 723.73 | 735.00 | 00:00:00 | | 2006-06-02 | 11,849,500 | 740.00 | 741.64 | 727.11 | 732.50 | 00:00:00 | | 2006-06-05 | 8,819,400 | 740.00 | 746.50 | 734.00 | 736.50 | 00:00:00 | | 2006-06-06 | 9,700,500 | 721.00 | 738.00 | 721.00 | 727.00 | 00:00:00 | | 2006-06-07 | 5,659,900 | 727.00 | 738.62 | 723.25 | 733.50 | 00:00:00 | | 2006-06-08 | 13,801,100 | 715.00 | 729.50 | 710.00 | 713.00 | 00:00:00 | | 2006-06-09 | 10,865,200 | 720.00 | 736.89 | 713.00 | 729.50 | 00:00:00 | | 2006-06-12 | 6,567,700 | 728.00 | 734.89 | 713.34 | 716.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
