|
 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 | | 2006-11-27 | 7,351,700 | 798.00 | 798.00 | 780.50 | 780.50 | 00:00:00 | | 2006-11-28 | 12,457,800 | 782.00 | 787.50 | 774.50 | 781.00 | 00:00:00 | | 2006-11-29 | 12,515,800 | 788.00 | 801.00 | 783.00 | 798.50 | 00:00:00 | | 2006-11-30 | 7,566,700 | 798.50 | 801.00 | 787.00 | 787.50 | 00:00:00 | | 2006-12-01 | 13,797,700 | 789.00 | 794.50 | 775.50 | 786.00 | 00:00:00 | | 2006-12-04 | 13,072,600 | 788.00 | 797.00 | 784.00 | 797.00 | 00:00:00 | | 2006-12-05 | 9,956,200 | 801.50 | 801.50 | 793.00 | 799.00 | 00:00:00 | | 2006-12-06 | 8,346,700 | 799.00 | 803.50 | 792.00 | 800.50 | 00:00:00 | | 2006-12-07 | 10,727,700 | 802.00 | 811.00 | 800.50 | 811.00 | 00:00:00 | | 2006-12-08 | 11,858,700 | 811.50 | 816.50 | 808.00 | 815.00 | 00:00:00 | | 2006-12-11 | 7,551,400 | 816.00 | 822.00 | 805.00 | 809.50 | 00:00:00 | | 2006-12-12 | 8,377,900 | 807.50 | 810.50 | 800.50 | 805.00 | 00:00:00 | | 2006-12-13 | 11,982,700 | 801.50 | 815.50 | 801.50 | 812.00 | 00:00:00 | | 2006-12-14 | 9,773,100 | 812.50 | 818.00 | 810.00 | 817.50 | 00:00:00 | | 2006-12-15 | 20,663,600 | 825.00 | 825.00 | 813.50 | 821.50 | 00:00:00 | | 2006-12-18 | 8,645,400 | 821.50 | 830.00 | 819.00 | 829.00 | 00:00:00 | | 2006-12-19 | 5,456,200 | 822.50 | 828.00 | 820.00 | 825.50 | 00:00:00 | | 2006-12-20 | 9,073,400 | 830.00 | 839.00 | 829.00 | 833.50 | 00:00:00 | | 2006-12-21 | 8,264,100 | 831.50 | 839.50 | 824.50 | 826.00 | 00:00:00 | | 2006-12-22 | 3,819,300 | 824.00 | 831.00 | 818.00 | 821.00 | 00:00:00 | | 2006-12-25 | 0 | 821.00 | 821.00 | 821.00 | 821.00 | 00:00:00 | | 2006-12-26 | 0 | 821.00 | 821.00 | 821.00 | 821.00 | 00:00:00 | | 2006-12-27 | 5,215,300 | 825.00 | 828.50 | 821.00 | 828.50 | 00:00:00 | | 2006-12-28 | 2,645,600 | 831.00 | 831.50 | 824.00 | 826.00 | 00:00:00 | | 2006-12-29 | 1,776,300 | 823.00 | 829.50 | 817.50 | 822.00 | 00:00:00 | | 2007-01-01 | 0 | 822.00 | 822.00 | 822.00 | 822.00 | 00:00:00 | | 2007-01-02 | 4,803,600 | 826.00 | 843.00 | 822.00 | 839.00 | 00:00:00 | | 2007-01-03 | 6,022,000 | 844.00 | 847.50 | 837.50 | 843.50 | 00:00:00 | | 2007-01-04 | 8,893,100 | 840.50 | 842.00 | 831.50 | 834.00 | 00:00:00 | | 2007-01-05 | 8,113,300 | 829.00 | 838.50 | 825.50 | 828.50 | 00:00:00 | | 2007-01-08 | 4,917,600 | 827.50 | 831.50 | 818.50 | 821.00 | 00:00:00 | | 2007-01-09 | 11,231,200 | 821.00 | 832.00 | 817.50 | 830.50 | 00:00:00 | | 2007-01-10 | 9,087,900 | 830.00 | 830.00 | 819.00 | 822.50 | 00:00:00 | | 2007-01-11 | 11,526,100 | 822.50 | 828.50 | 815.50 | 824.50 | 00:00:00 | | 2007-01-12 | 6,380,900 | 826.50 | 827.00 | 821.00 | 824.00 | 00:00:00 | | 2007-01-15 | 5,644,700 | 832.00 | 840.00 | 830.00 | 835.00 | 00:00:00 | | 2007-01-16 | 8,247,000 | 837.50 | 842.50 | 829.00 | 832.00 | 00:00:00 | | 2007-01-17 | 10,024,300 | 833.00 | 837.50 | 820.00 | 826.00 | 00:00:00 | | 2007-01-18 | 8,450,200 | 828.00 | 839.00 | 828.00 | 830.00 | 00:00:00 | | 2007-01-19 | 4,733,900 | 831.00 | 833.00 | 822.50 | 832.00 | 00:00:00 | | 2007-01-22 | 12,753,300 | 831.50 | 845.00 | 830.00 | 838.00 | 00:00:00 | | 2007-01-23 | 12,519,300 | 837.00 | 849.50 | 836.50 | 839.50 | 00:00:00 | | 2007-01-24 | 12,675,100 | 841.00 | 856.00 | 837.50 | 852.50 | 00:00:00 | | 2007-01-25 | 8,167,200 | 856.50 | 856.50 | 842.50 | 843.00 | 00:00:00 | | 2007-01-26 | 10,723,700 | 840.00 | 842.00 | 830.50 | 835.50 | 00:00:00 | | 2007-01-29 | 7,218,100 | 832.50 | 844.00 | 830.50 | 834.50 | 00:00:00 | | 2007-01-30 | 10,575,400 | 834.50 | 837.50 | 827.50 | 832.00 | 00:00:00 | | 2007-01-31 | 14,250,900 | 834.00 | 834.00 | 820.50 | 821.00 | 00:00:00 | | 2007-02-01 | 12,051,800 | 825.50 | 835.50 | 824.50 | 829.50 | 00:00:00 | | 2007-02-02 | 8,654,600 | 830.50 | 844.00 | 830.50 | 839.50 | 00:00:00 | | 2007-02-05 | 6,919,900 | 835.00 | 841.00 | 831.00 | 832.00 | 00:00:00 | | 2007-02-06 | 15,118,200 | 835.50 | 855.50 | 830.00 | 847.00 | 00:00:00 | | 2007-02-07 | 8,627,000 | 850.00 | 854.00 | 843.00 | 851.00 | 00:00:00 | | 2007-02-08 | 6,943,800 | 848.00 | 852.00 | 841.50 | 842.00 | 00:00:00 | | 2007-02-09 | 7,576,600 | 846.00 | 849.00 | 841.00 | 844.50 | 00:00:00 | | 2007-02-12 | 4,644,600 | 836.00 | 840.00 | 833.50 | 836.50 | 00:00:00 | | 2007-02-13 | 5,473,900 | 843.50 | 844.50 | 834.00 | 839.00 | 00:00:00 | | 2007-02-14 | 6,531,600 | 839.50 | 847.00 | 835.50 | 847.00 | 00:00:00 | | 2007-02-15 | 5,879,500 | 849.00 | 849.00 | 839.00 | 847.50 | 00:00:00 | | 2007-02-16 | 10,214,700 | 848.50 | 857.00 | 845.00 | 851.50 | 00:00:00 | | 2007-02-19 | 4,323,100 | 852.00 | 857.00 | 850.50 | 854.00 | 00:00:00 | | 2007-02-20 | 7,566,700 | 852.50 | 857.00 | 845.00 | 850.00 | 00:00:00 | | 2007-02-21 | 7,231,200 | 855.50 | 858.00 | 841.00 | 842.50 | 00:00:00 | | 2007-02-22 | 6,575,500 | 848.50 | 851.50 | 843.50 | 847.00 | 00:00:00 | | 2007-02-23 | 7,054,600 | 852.00 | 852.00 | 837.00 | 840.50 | 00:00:00 | | 2007-02-26 | 8,228,100 | 846.50 | 853.50 | 840.50 | 853.00 | 00:00:00 | | 2007-02-27 | 17,265,500 | 853.50 | 857.00 | 821.50 | 827.00 | 00:00:00 | | 2007-02-28 | 18,655,200 | 818.00 | 825.00 | 810.50 | 818.00 | 00:00:00 | | 2007-03-01 | 37,166,600 | 813.50 | 814.00 | 760.00 | 780.00 | 00:00:00 | | 2007-03-02 | 18,160,500 | 783.00 | 792.00 | 769.00 | 776.50 | 00:00:00 | | 2007-03-05 | 27,043,700 | 761.00 | 768.00 | 754.00 | 758.00 | 00:00:00 | | 2007-03-06 | 25,208,800 | 761.50 | 771.00 | 761.00 | 769.00 | 00:00:00 | | 2007-03-07 | 20,236,300 | 754.50 | 765.00 | 749.00 | 760.50 | 00:00:00 | | 2007-03-08 | 14,310,000 | 769.50 | 772.50 | 760.50 | 769.00 | 00:00:00 | | 2007-03-09 | 16,677,500 | 763.00 | 783.00 | 763.00 | 780.50 | 00:00:00 | | 2007-03-12 | 8,993,000 | 786.00 | 788.00 | 771.50 | 772.50 | 00:00:00 | | 2007-03-13 | 17,052,000 | 776.00 | 777.50 | 760.00 | 760.00 | 00:00:00 | | 2007-03-14 | 19,393,400 | 750.00 | 750.00 | 736.50 | 736.50 | 00:00:00 | | 2007-03-15 | 23,120,200 | 746.00 | 749.00 | 732.50 | 741.00 | 00:00:00 | | 2007-03-16 | 25,208,500 | 743.50 | 743.50 | 731.00 | 733.00 | 00:00:00 | | 2007-03-19 | 20,361,600 | 740.00 | 753.00 | 737.00 | 749.00 | 00:00:00 | | 2007-03-20 | 22,532,100 | 754.00 | 760.00 | 749.00 | 759.00 | 00:00:00 | | 2007-03-21 | 29,488,000 | 759.00 | 777.50 | 759.00 | 771.50 | 00:00:00 | | 2007-03-22 | 15,312,900 | 781.00 | 784.00 | 775.00 | 776.00 | 00:00:00 | | 2007-03-23 | 9,838,200 | 776.50 | 779.00 | 768.50 | 778.50 | 00:00:00 | | 2007-03-26 | 12,418,600 | 777.00 | 777.00 | 762.50 | 763.50 | 00:00:00 | | 2007-03-27 | 22,059,200 | 769.50 | 772.00 | 756.50 | 761.50 | 00:00:00 | | 2007-03-28 | 11,507,000 | 762.50 | 763.00 | 745.00 | 747.50 | 00:00:00 | | 2007-03-29 | 19,791,900 | 748.50 | 755.00 | 746.00 | 749.00 | 00:00:00 | | 2007-03-30 | 14,847,300 | 748.00 | 751.50 | 745.00 | 748.50 | 00:00:00 | | 2007-04-02 | 8,895,400 | 752.00 | 758.00 | 747.50 | 750.50 | 00:00:00 | | 2007-04-03 | 11,376,600 | 755.50 | 759.50 | 753.00 | 755.50 | 00:00:00 | | 2007-04-04 | 23,614,800 | 756.50 | 769.50 | 756.50 | 765.50 | 00:00:00 | | 2007-04-05 | 8,175,800 | 767.50 | 767.50 | 760.00 | 765.00 | 00:00:00 | | 2007-04-06 | 0 | 765.00 | 765.00 | 765.00 | 765.00 | 00:00:00 | | 2007-04-09 | 0 | 765.00 | 765.00 | 765.00 | 765.00 | 00:00:00 | | 2007-04-10 | 13,252,300 | 768.50 | 774.00 | 764.50 | 772.50 | 00:00:00 | | 2007-04-11 | 15,061,800 | 770.00 | 777.50 | 766.50 | 768.00 | 00:00:00 | | 2007-04-12 | 12,333,300 | 770.00 | 770.00 | 761.00 | 766.50 | 00:00:00 | | 2007-04-13 | 21,092,700 | 767.00 | 771.00 | 761.50 | 770.50 | 00:00:00 | | 2007-04-16 | 17,575,300 | 771.50 | 777.00 | 769.50 | 774.00 | 00:00:00 | | 2007-04-17 | 16,875,400 | 770.00 | 772.50 | 766.00 | 771.00 | 00:00:00 | | 2007-04-18 | 10,619,000 | 770.50 | 773.00 | 765.50 | 768.50 | 00:00:00 | | 2007-04-19 | 15,981,200 | 765.00 | 767.00 | 758.00 | 764.00 | 00:00:00 | | 2007-04-20 | 14,251,500 | 766.00 | 778.00 | 766.00 | 774.50 | 00:00:00 | | 2007-04-23 | 13,021,700 | 779.50 | 779.50 | 770.00 | 775.50 | 00:00:00 | | 2007-04-24 | 40,096,200 | 785.00 | 796.50 | 779.50 | 794.50 | 00:00:00 | | 2007-04-25 | 18,443,600 | 797.00 | 807.00 | 794.00 | 800.00 | 00:00:00 | | 2007-04-26 | 15,432,200 | 807.00 | 807.00 | 791.50 | 796.50 | 00:00:00 | | 2007-04-27 | 15,135,500 | 797.00 | 798.50 | 784.00 | 785.50 | 00:00:00 | | 2007-04-30 | 9,403,900 | 785.50 | 795.00 | 784.00 | 790.50 | 00:00:00 | | 2007-05-01 | 7,288,100 | 789.50 | 789.50 | 781.00 | 782.50 | 00:00:00 | | 2007-05-02 | 12,858,300 | 785.50 | 795.00 | 785.00 | 792.00 | 00:00:00 | | 2007-05-03 | 15,572,800 | 793.00 | 799.50 | 787.50 | 798.50 | 00:00:00 | | 2007-05-04 | 11,634,500 | 798.50 | 811.00 | 792.50 | 807.00 | 00:00:00 | | 2007-05-07 | 0 | 807.00 | 807.00 | 807.00 | 807.00 | 00:00:00 | | 2007-05-08 | 13,491,500 | 822.00 | 827.00 | 804.50 | 808.50 | 00:00:00 | | 2007-05-09 | 13,993,600 | 811.00 | 814.50 | 800.00 | 801.50 | 00:00:00 | | 2007-05-10 | 29,221,100 | 804.50 | 820.00 | 797.50 | 815.00 | 00:00:00 | | 2007-05-11 | 19,725,600 | 809.00 | 818.50 | 805.00 | 817.00 | 00:00:00 | | 2007-05-14 | 15,431,600 | 822.00 | 827.00 | 817.00 | 820.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
