|
 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 | | 2007-05-14 | 15,431,600 | 822.00 | 827.00 | 817.00 | 820.00 | 00:00:00 | | 2007-05-15 | 22,509,600 | 825.00 | 832.00 | 824.00 | 830.00 | 00:00:00 | | 2007-05-16 | 17,680,700 | 830.50 | 834.00 | 825.50 | 828.00 | 00:00:00 | | 2007-05-17 | 13,010,800 | 836.00 | 837.50 | 828.50 | 830.50 | 00:00:00 | | 2007-05-18 | 16,236,500 | 834.00 | 838.50 | 829.50 | 836.50 | 00:00:00 | | 2007-05-21 | 10,918,800 | 838.50 | 838.50 | 828.50 | 831.00 | 00:00:00 | | 2007-05-22 | 20,820,200 | 833.00 | 834.00 | 818.50 | 821.50 | 00:00:00 | | 2007-05-23 | 12,859,300 | 825.00 | 825.00 | 816.00 | 818.00 | 00:00:00 | | 2007-05-24 | 15,377,600 | 811.00 | 813.50 | 797.50 | 797.50 | 00:00:00 | | 2007-05-25 | 15,707,200 | 795.00 | 813.50 | 795.00 | 801.50 | 00:00:00 | | 2007-05-28 | 0 | 801.50 | 801.50 | 801.50 | 801.50 | 00:00:00 | | 2007-05-29 | 5,963,300 | 805.00 | 806.50 | 800.50 | 802.50 | 00:00:00 | | 2007-05-30 | 9,950,800 | 796.00 | 802.00 | 789.00 | 800.00 | 00:00:00 | | 2007-05-31 | 8,363,600 | 807.00 | 809.00 | 796.50 | 798.00 | 00:00:00 | | 2007-06-01 | 0 | 798.00 | 798.00 | 798.00 | 798.00 | 00:00:00 | | 2007-06-04 | 7,774,100 | 809.00 | 809.00 | 801.00 | 805.00 | 00:00:00 | | 2007-06-05 | 12,305,000 | 809.50 | 809.50 | 794.00 | 795.00 | 00:00:00 | | 2007-06-06 | 14,581,000 | 791.50 | 797.00 | 782.00 | 786.50 | 00:00:00 | | 2007-06-07 | 21,063,900 | 788.50 | 793.00 | 768.00 | 773.50 | 00:00:00 | | 2007-06-08 | 9,470,300 | 774.00 | 774.50 | 763.00 | 770.00 | 00:00:00 | | 2007-06-11 | 9,230,100 | 770.00 | 779.00 | 769.00 | 779.00 | 00:00:00 | | 2007-06-12 | 9,887,600 | 779.00 | 779.00 | 766.50 | 768.50 | 00:00:00 | | 2007-06-13 | 22,432,400 | 768.00 | 773.00 | 762.00 | 769.50 | 00:00:00 | | 2007-06-14 | 21,232,300 | 776.50 | 777.00 | 770.00 | 773.00 | 00:00:00 | | 2007-06-15 | 24,889,700 | 777.00 | 794.50 | 772.00 | 790.00 | 00:00:00 | | 2007-06-18 | 10,822,100 | 797.50 | 797.50 | 784.00 | 785.00 | 00:00:00 | | 2007-06-19 | 9,613,500 | 788.00 | 793.00 | 783.00 | 783.00 | 00:00:00 | | 2007-06-20 | 20,389,700 | 790.00 | 792.00 | 785.00 | 789.50 | 00:00:00 | | 2007-06-21 | 23,365,800 | 786.50 | 787.50 | 760.00 | 766.00 | 00:00:00 | | 2007-06-22 | 15,232,600 | 769.50 | 771.00 | 757.00 | 759.00 | 00:00:00 | | 2007-06-25 | 13,398,100 | 752.00 | 762.00 | 748.50 | 761.00 | 00:00:00 | | 2007-06-26 | 13,712,700 | 756.50 | 758.50 | 744.50 | 745.00 | 00:00:00 | | 2007-06-27 | 15,177,500 | 742.00 | 744.50 | 731.50 | 738.00 | 00:00:00 | | 2007-06-28 | 15,108,500 | 746.00 | 748.50 | 732.00 | 737.00 | 00:00:00 | | 2007-06-29 | 27,824,800 | 737.50 | 743.50 | 728.00 | 743.50 | 00:00:00 | | 2007-07-02 | 15,566,000 | 741.00 | 745.50 | 737.00 | 741.00 | 00:00:00 | | 2007-07-03 | 17,552,200 | 745.00 | 756.50 | 742.50 | 755.00 | 00:00:00 | | 2007-07-04 | 17,900,000 | 768.00 | 774.00 | 764.00 | 768.00 | 00:00:00 | | 2007-07-05 | 22,539,800 | 773.50 | 773.50 | 755.50 | 757.50 | 00:00:00 | | 2007-07-06 | 10,328,500 | 759.50 | 764.00 | 756.50 | 764.00 | 00:00:00 | | 2007-07-09 | 8,897,400 | 769.50 | 771.50 | 762.00 | 769.50 | 00:00:00 | | 2007-07-10 | 20,044,100 | 770.00 | 773.00 | 748.50 | 750.00 | 00:00:00 | | 2007-07-11 | 12,672,600 | 745.00 | 747.50 | 737.00 | 743.00 | 00:00:00 | | 2007-07-12 | 11,371,900 | 743.00 | 755.00 | 741.00 | 753.50 | 00:00:00 | | 2007-07-13 | 10,401,600 | 761.00 | 765.50 | 758.00 | 762.50 | 00:00:00 | | 2007-07-16 | 10,875,000 | 766.50 | 770.00 | 758.50 | 764.50 | 00:00:00 | | 2007-07-17 | 9,736,000 | 763.00 | 764.50 | 751.50 | 753.00 | 00:00:00 | | 2007-07-18 | 12,758,600 | 744.00 | 748.50 | 737.50 | 737.50 | 00:00:00 | | 2007-07-19 | 10,855,700 | 740.00 | 745.00 | 739.00 | 742.50 | 00:00:00 | | 2007-07-20 | 9,618,700 | 743.50 | 750.50 | 739.00 | 739.50 | 00:00:00 | | 2007-07-23 | 15,575,600 | 745.00 | 751.00 | 732.50 | 736.00 | 00:00:00 | | 2007-07-24 | 18,168,300 | 739.50 | 739.50 | 718.00 | 720.00 | 00:00:00 | | 2007-07-25 | 16,095,000 | 717.50 | 718.00 | 706.00 | 710.00 | 00:00:00 | | 2007-07-26 | 32,811,700 | 713.50 | 713.50 | 671.50 | 671.50 | 00:00:00 | | 2007-07-27 | 27,165,900 | 663.00 | 685.00 | 662.50 | 670.50 | 00:00:00 | | 2007-07-30 | 19,646,600 | 671.50 | 675.00 | 655.00 | 659.00 | 00:00:00 | | 2007-07-31 | 23,829,700 | 664.50 | 692.00 | 664.50 | 691.00 | 00:00:00 | | 2007-08-01 | 21,297,900 | 678.50 | 679.00 | 663.00 | 665.00 | 00:00:00 | | 2007-08-02 | 22,344,900 | 671.50 | 683.00 | 668.00 | 680.50 | 00:00:00 | | 2007-08-03 | 14,611,800 | 687.00 | 687.50 | 666.00 | 667.00 | 00:00:00 | | 2007-08-06 | 11,375,800 | 660.50 | 676.00 | 660.50 | 668.00 | 00:00:00 | | 2007-08-07 | 16,448,000 | 677.00 | 686.00 | 675.00 | 680.50 | 00:00:00 | | 2007-08-08 | 22,720,100 | 689.50 | 708.50 | 687.50 | 705.50 | 00:00:00 | | 2007-08-09 | 31,197,200 | 698.00 | 718.00 | 686.50 | 703.50 | 00:00:00 | | 2007-08-10 | 21,873,300 | 694.00 | 697.50 | 676.00 | 684.00 | 00:00:00 | | 2007-08-13 | 13,875,200 | 690.00 | 708.00 | 685.50 | 707.00 | 00:00:00 | | 2007-08-14 | 14,215,700 | 702.50 | 710.00 | 688.00 | 690.50 | 00:00:00 | | 2007-08-15 | 15,736,900 | 687.50 | 692.00 | 675.00 | 686.00 | 00:00:00 | | 2007-08-16 | 16,360,500 | 670.00 | 685.50 | 664.00 | 668.50 | 00:00:00 | | 2007-08-17 | 26,659,700 | 658.00 | 710.00 | 658.00 | 705.00 | 00:00:00 | | 2007-08-20 | 16,061,300 | 708.00 | 721.00 | 704.50 | 707.00 | 00:00:00 | | 2007-08-21 | 12,106,600 | 710.50 | 713.50 | 700.00 | 708.50 | 00:00:00 | | 2007-08-22 | 21,501,800 | 707.50 | 724.50 | 705.50 | 721.50 | 00:00:00 | | 2007-08-23 | 19,052,000 | 726.00 | 735.50 | 720.00 | 721.00 | 00:00:00 | | 2007-08-24 | 7,284,800 | 718.50 | 724.50 | 713.50 | 720.00 | 00:00:00 | | 2007-08-27 | 0 | 720.00 | 720.00 | 720.00 | 720.00 | 00:00:00 | | 2007-08-28 | 10,038,600 | 720.00 | 721.00 | 703.00 | 705.00 | 00:00:00 | | 2007-08-29 | 12,824,700 | 705.00 | 707.00 | 693.00 | 698.00 | 00:00:00 | | 2007-08-30 | 15,723,400 | 705.00 | 710.50 | 686.50 | 702.00 | 00:00:00 | | 2007-08-31 | 13,549,100 | 713.50 | 713.50 | 700.00 | 708.50 | 00:00:00 | | 2007-09-03 | 6,505,100 | 716.00 | 719.00 | 709.50 | 713.50 | 00:00:00 | | 2007-09-04 | 8,857,900 | 717.00 | 723.00 | 707.00 | 722.00 | 00:00:00 | | 2007-09-05 | 12,459,600 | 722.50 | 724.50 | 709.00 | 710.50 | 00:00:00 | | 2007-09-06 | 15,461,900 | 718.50 | 718.50 | 695.50 | 706.00 | 00:00:00 | | 2007-09-07 | 14,050,600 | 704.00 | 705.50 | 680.00 | 682.50 | 00:00:00 | | 2007-09-10 | 10,924,700 | 686.00 | 689.00 | 668.50 | 673.00 | 00:00:00 | | 2007-09-11 | 10,823,100 | 682.50 | 686.50 | 674.50 | 684.00 | 00:00:00 | | 2007-09-12 | 7,873,900 | 680.50 | 691.50 | 678.50 | 682.50 | 00:00:00 | | 2007-09-13 | 10,792,000 | 688.50 | 698.00 | 682.00 | 693.50 | 00:00:00 | | 2007-09-14 | 10,102,900 | 686.00 | 689.50 | 670.00 | 681.00 | 00:00:00 | | 2007-09-17 | 13,947,000 | 680.50 | 680.50 | 657.50 | 657.50 | 00:00:00 | | 2007-09-18 | 20,357,700 | 658.00 | 680.00 | 654.50 | 675.00 | 00:00:00 | | 2007-09-19 | 28,055,800 | 692.00 | 705.50 | 685.50 | 697.50 | 00:00:00 | | 2007-09-20 | 12,667,400 | 692.00 | 695.50 | 685.00 | 688.50 | 00:00:00 | | 2007-09-21 | 22,531,300 | 680.00 | 696.00 | 680.00 | 688.00 | 00:00:00 | | 2007-09-24 | 15,470,100 | 689.50 | 707.00 | 685.00 | 700.50 | 00:00:00 | | 2007-09-25 | 21,978,700 | 700.50 | 710.50 | 696.00 | 705.00 | 00:00:00 | | 2007-09-26 | 18,143,500 | 709.50 | 723.50 | 709.50 | 718.00 | 00:00:00 | | 2007-09-27 | 14,401,500 | 720.50 | 735.00 | 720.50 | 733.50 | 00:00:00 | | 2007-09-28 | 17,979,200 | 730.50 | 738.00 | 728.00 | 736.00 | 00:00:00 | | 2007-10-01 | 17,880,700 | 739.00 | 747.50 | 728.50 | 744.50 | 00:00:00 | | 2007-10-02 | 13,744,400 | 751.50 | 763.50 | 746.00 | 748.00 | 00:00:00 | | 2007-10-03 | 7,074,100 | 752.50 | 755.50 | 743.00 | 752.50 | 00:00:00 | | 2007-10-04 | 15,580,100 | 750.50 | 769.50 | 749.00 | 759.50 | 00:00:00 | | 2007-10-05 | 8,866,300 | 764.00 | 764.50 | 752.50 | 757.50 | 00:00:00 | | 2007-10-08 | 12,712,800 | 760.00 | 772.00 | 755.50 | 769.50 | 00:00:00 | | 2007-10-09 | 13,906,100 | 769.00 | 772.50 | 761.00 | 769.50 | 00:00:00 | | 2007-10-10 | 8,460,100 | 774.00 | 778.50 | 765.50 | 776.00 | 00:00:00 | | 2007-10-11 | 9,166,800 | 776.00 | 784.00 | 773.50 | 779.50 | 00:00:00 | | 2007-10-12 | 14,540,400 | 770.50 | 783.50 | 769.00 | 783.50 | 00:00:00 | | 2007-10-15 | 30,004,800 | 783.00 | 785.00 | 745.00 | 747.50 | 00:00:00 | | 2007-10-16 | 15,584,200 | 747.00 | 747.00 | 731.00 | 736.00 | 00:00:00 | | 2007-10-17 | 36,684,400 | 739.50 | 752.00 | 714.50 | 719.50 | 00:00:00 | | 2007-10-18 | 27,984,000 | 720.00 | 729.00 | 696.50 | 700.50 | 00:00:00 | | 2007-10-19 | 14,011,400 | 703.00 | 710.00 | 694.00 | 697.00 | 00:00:00 | | 2007-10-22 | 14,526,700 | 685.00 | 704.50 | 681.50 | 696.50 | 00:00:00 | | 2007-10-23 | 14,305,400 | 708.00 | 713.50 | 698.50 | 701.50 | 00:00:00 | | 2007-10-24 | 19,091,800 | 712.00 | 718.00 | 698.00 | 704.00 | 00:00:00 | | 2007-10-25 | 19,257,200 | 712.50 | 729.50 | 710.50 | 722.00 | 00:00:00 | | 2007-10-26 | 9,051,600 | 720.50 | 737.00 | 712.50 | 729.00 | 00:00:00 | | 2007-10-29 | 10,823,000 | 739.00 | 745.50 | 724.50 | 731.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
