|
 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 | | 2007-10-29 | 10,823,000 | 739.00 | 745.50 | 724.50 | 731.00 | 00:00:00 | | 2007-10-30 | 13,200,700 | 727.00 | 742.00 | 726.00 | 740.50 | 00:00:00 | | 2007-10-31 | 13,057,400 | 745.50 | 759.00 | 738.00 | 755.50 | 00:00:00 | | 2007-11-01 | 12,075,400 | 748.50 | 758.50 | 735.50 | 742.00 | 00:00:00 | | 2007-11-02 | 11,748,500 | 731.50 | 742.00 | 726.00 | 737.00 | 00:00:00 | | 2007-11-05 | 8,650,900 | 735.50 | 735.50 | 720.00 | 731.00 | 00:00:00 | | 2007-11-06 | 8,992,600 | 734.50 | 742.50 | 731.00 | 740.50 | 00:00:00 | | 2007-11-07 | 13,532,800 | 743.00 | 747.50 | 718.00 | 722.50 | 00:00:00 | | 2007-11-08 | 19,083,900 | 712.00 | 715.00 | 697.00 | 697.00 | 00:00:00 | | 2007-11-09 | 17,289,700 | 702.50 | 705.00 | 663.50 | 674.00 | 00:00:00 | | 2007-11-12 | 10,639,900 | 668.50 | 693.00 | 667.00 | 690.50 | 00:00:00 | | 2007-11-13 | 11,921,700 | 683.00 | 697.50 | 677.50 | 690.00 | 00:00:00 | | 2007-11-14 | 12,344,800 | 699.50 | 709.00 | 686.00 | 690.50 | 00:00:00 | | 2007-11-15 | 8,606,700 | 688.00 | 694.00 | 670.50 | 675.50 | 00:00:00 | | 2007-11-16 | 9,306,000 | 672.50 | 673.50 | 657.00 | 661.50 | 00:00:00 | | 2007-11-19 | 18,612,900 | 662.50 | 663.00 | 627.50 | 628.50 | 00:00:00 | | 2007-11-20 | 21,370,300 | 633.50 | 643.00 | 611.50 | 641.50 | 00:00:00 | | 2007-11-21 | 13,107,900 | 633.00 | 636.00 | 614.50 | 625.00 | 00:00:00 | | 2007-11-22 | 9,492,100 | 629.50 | 637.50 | 610.00 | 636.50 | 00:00:00 | | 2007-11-23 | 14,619,600 | 641.50 | 672.00 | 641.50 | 670.50 | 00:00:00 | | 2007-11-26 | 10,966,000 | 677.00 | 678.50 | 650.00 | 653.00 | 00:00:00 | | 2007-11-27 | 10,734,700 | 648.00 | 660.50 | 634.00 | 655.00 | 00:00:00 | | 2007-11-28 | 11,941,500 | 656.00 | 679.00 | 649.50 | 678.00 | 00:00:00 | | 2007-11-29 | 11,478,100 | 690.50 | 702.00 | 667.00 | 674.00 | 00:00:00 | | 2007-11-30 | 9,464,400 | 674.50 | 693.50 | 672.00 | 682.00 | 00:00:00 | | 2007-12-03 | 9,099,900 | 681.50 | 682.00 | 664.50 | 668.50 | 00:00:00 | | 2007-12-04 | 8,684,900 | 670.50 | 672.50 | 646.00 | 656.50 | 00:00:00 | | 2007-12-05 | 6,166,900 | 662.00 | 673.00 | 655.50 | 673.00 | 00:00:00 | | 2007-12-06 | 11,265,400 | 669.50 | 701.00 | 669.50 | 679.50 | 00:00:00 | | 2007-12-07 | 7,487,100 | 689.50 | 696.50 | 683.50 | 686.00 | 00:00:00 | | 2007-12-10 | 7,527,200 | 685.00 | 704.50 | 681.50 | 696.00 | 00:00:00 | | 2007-12-11 | 7,897,400 | 701.00 | 708.00 | 689.00 | 692.00 | 00:00:00 | | 2007-12-12 | 14,314,800 | 682.00 | 702.00 | 674.50 | 690.50 | 00:00:00 | | 2007-12-13 | 14,137,600 | 681.00 | 681.50 | 663.00 | 667.00 | 00:00:00 | | 2007-12-14 | 11,396,900 | 663.50 | 677.00 | 652.00 | 673.50 | 00:00:00 | | 2007-12-17 | 10,188,900 | 661.00 | 666.50 | 642.00 | 644.00 | 00:00:00 | | 2007-12-18 | 10,332,300 | 639.00 | 654.50 | 639.00 | 643.00 | 00:00:00 | | 2007-12-19 | 8,392,500 | 647.50 | 652.00 | 638.00 | 643.50 | 00:00:00 | | 2007-12-20 | 8,742,700 | 647.00 | 652.00 | 638.50 | 650.50 | 00:00:00 | | 2007-12-21 | 10,130,200 | 660.00 | 664.00 | 651.00 | 660.50 | 00:00:00 | | 2007-12-24 | 2,149,100 | 652.00 | 670.00 | 652.00 | 670.00 | 00:00:00 | | 2007-12-25 | 0 | 670.00 | 670.00 | 670.00 | 670.00 | 00:00:00 | | 2007-12-26 | 0 | 670.00 | 670.00 | 670.00 | 670.00 | 00:00:00 | | 2007-12-27 | 4,462,000 | 670.00 | 677.50 | 665.00 | 669.00 | 00:00:00 | | 2007-12-28 | 2,445,900 | 669.00 | 675.00 | 662.50 | 672.00 | 00:00:00 | | 2007-12-31 | 2,765,300 | 680.50 | 680.50 | 666.00 | 673.00 | 00:00:00 | | 2008-01-01 | 0 | 673.00 | 673.00 | 673.00 | 673.00 | 00:00:00 | | 2008-01-02 | 6,175,400 | 678.50 | 681.00 | 658.00 | 661.00 | 00:00:00 | | 2008-01-03 | 7,330,500 | 661.00 | 671.50 | 649.00 | 670.00 | 00:00:00 | | 2008-01-04 | 11,221,000 | 671.50 | 672.50 | 648.50 | 650.50 | 00:00:00 | | 2008-01-07 | 9,922,400 | 648.50 | 652.00 | 625.50 | 634.50 | 00:00:00 | | 2008-01-08 | 10,049,700 | 640.00 | 642.50 | 626.00 | 633.00 | 00:00:00 | | 2008-01-09 | 10,492,400 | 628.00 | 641.00 | 621.50 | 632.00 | 00:00:00 | | 2008-01-10 | 11,621,600 | 636.50 | 650.00 | 629.50 | 630.50 | 00:00:00 | | 2008-01-11 | 10,524,300 | 633.50 | 643.00 | 621.50 | 631.00 | 00:00:00 | | 2008-01-14 | 9,875,200 | 630.00 | 647.00 | 629.50 | 643.00 | 00:00:00 | | 2008-01-15 | 8,996,000 | 640.00 | 646.00 | 622.50 | 625.50 | 00:00:00 | | 2008-01-16 | 14,699,900 | 623.50 | 625.50 | 600.00 | 612.50 | 00:00:00 | | 2008-01-17 | 12,691,500 | 617.50 | 630.50 | 601.50 | 604.50 | 00:00:00 | | 2008-01-18 | 16,519,400 | 605.00 | 605.00 | 572.50 | 579.00 | 00:00:00 | | 2008-01-21 | 17,961,200 | 569.00 | 572.50 | 541.00 | 551.50 | 00:00:00 | | 2008-01-22 | 30,170,800 | 540.00 | 593.50 | 523.00 | 586.50 | 00:00:00 | | 2008-01-23 | 23,566,300 | 606.50 | 614.00 | 569.50 | 597.50 | 00:00:00 | | 2008-01-24 | 28,220,400 | 615.00 | 653.50 | 610.00 | 647.50 | 00:00:00 | | 2008-01-25 | 18,689,100 | 664.00 | 670.00 | 621.50 | 623.00 | 00:00:00 | | 2008-01-28 | 13,517,300 | 622.00 | 622.00 | 599.00 | 610.50 | 00:00:00 | | 2008-01-29 | 7,580,800 | 618.50 | 626.00 | 610.00 | 626.00 | 00:00:00 | | 2008-01-30 | 5,572,200 | 619.00 | 624.50 | 613.50 | 619.00 | 00:00:00 | | 2008-01-31 | 14,269,300 | 619.00 | 630.00 | 591.00 | 624.50 | 00:00:00 | | 2008-02-01 | 14,644,200 | 635.00 | 635.00 | 609.50 | 620.50 | 00:00:00 | | 2008-02-04 | 6,324,500 | 625.50 | 632.00 | 613.00 | 628.50 | 00:00:00 | | 2008-02-05 | 10,206,200 | 625.50 | 631.00 | 605.00 | 609.50 | 00:00:00 | | 2008-02-06 | 11,532,000 | 600.00 | 608.50 | 592.50 | 602.50 | 00:00:00 | | 2008-02-07 | 21,011,100 | 599.50 | 599.50 | 559.00 | 563.00 | 00:00:00 | | 2008-02-08 | 14,175,500 | 570.50 | 586.00 | 567.50 | 579.50 | 00:00:00 | | 2008-02-11 | 15,390,000 | 574.50 | 576.50 | 545.00 | 551.00 | 00:00:00 | | 2008-02-12 | 15,369,200 | 556.00 | 579.00 | 539.50 | 576.00 | 00:00:00 | | 2008-02-13 | 8,648,900 | 570.50 | 577.00 | 562.00 | 567.00 | 00:00:00 | | 2008-02-14 | 10,385,800 | 578.50 | 583.00 | 554.00 | 559.00 | 00:00:00 | | 2008-02-15 | 10,658,100 | 561.50 | 567.00 | 548.50 | 553.00 | 00:00:00 | | 2008-02-18 | 8,012,900 | 557.50 | 579.50 | 557.50 | 578.00 | 00:00:00 | | 2008-02-19 | 10,335,700 | 573.50 | 595.00 | 568.00 | 581.50 | 00:00:00 | | 2008-02-20 | 9,496,200 | 572.50 | 582.00 | 564.00 | 568.00 | 00:00:00 | | 2008-02-21 | 8,409,200 | 572.50 | 593.50 | 567.50 | 579.00 | 00:00:00 | | 2008-02-22 | 7,750,000 | 575.50 | 582.00 | 562.00 | 568.50 | 00:00:00 | | 2008-02-25 | 10,635,700 | 575.50 | 591.50 | 573.50 | 588.00 | 00:00:00 | | 2008-02-26 | 14,215,600 | 593.00 | 614.00 | 590.00 | 612.00 | 00:00:00 | | 2008-02-27 | 9,244,200 | 617.50 | 621.00 | 596.00 | 610.00 | 00:00:00 | | 2008-02-28 | 24,527,900 | 635.00 | 648.50 | 613.50 | 616.00 | 00:00:00 | | 2008-02-29 | 18,551,600 | 614.50 | 627.00 | 606.00 | 611.50 | 00:00:00 | | 2008-03-03 | 16,496,600 | 606.00 | 606.00 | 582.50 | 584.50 | 00:00:00 | | 2008-03-04 | 10,881,300 | 584.00 | 604.50 | 572.00 | 580.00 | 00:00:00 | | 2008-03-05 | 11,714,400 | 586.50 | 605.00 | 583.50 | 602.00 | 00:00:00 | | 2008-03-06 | 9,778,000 | 609.50 | 609.50 | 583.50 | 587.00 | 00:00:00 | | 2008-03-07 | 16,127,200 | 580.00 | 589.00 | 565.00 | 584.00 | 00:00:00 | | 2008-03-10 | 13,888,700 | 581.00 | 596.00 | 565.50 | 567.00 | 00:00:00 | | 2008-03-11 | 20,354,900 | 567.50 | 598.00 | 567.50 | 589.00 | 00:00:00 | | 2008-03-12 | 12,920,800 | 604.50 | 615.50 | 594.00 | 612.00 | 00:00:00 | | 2008-03-13 | 14,085,000 | 599.50 | 599.50 | 578.00 | 591.00 | 00:00:00 | | 2008-03-14 | 12,270,400 | 590.00 | 607.00 | 578.00 | 578.50 | 00:00:00 | | 2008-03-17 | 14,039,900 | 562.00 | 568.00 | 545.00 | 548.00 | 00:00:00 | | 2008-03-18 | 11,962,000 | 558.00 | 586.50 | 551.00 | 584.50 | 00:00:00 | | 2008-03-19 | 10,620,100 | 590.50 | 597.00 | 576.50 | 584.50 | 00:00:00 | | 2008-03-20 | 16,312,200 | 577.00 | 598.50 | 577.00 | 591.00 | 00:00:00 | | 2008-03-21 | 0 | 591.00 | 591.00 | 591.00 | 591.00 | 00:00:00 | | 2008-03-24 | 0 | 591.00 | 591.00 | 591.00 | 591.00 | 00:00:00 | | 2008-03-25 | 16,814,000 | 615.00 | 635.50 | 611.50 | 635.50 | 00:00:00 | | 2008-03-26 | 12,948,600 | 623.50 | 625.00 | 597.50 | 601.00 | 00:00:00 | | 2008-03-27 | 11,003,100 | 602.50 | 619.50 | 597.00 | 613.00 | 00:00:00 | | 2008-03-28 | 7,058,000 | 616.50 | 618.50 | 606.00 | 612.50 | 00:00:00 | | 2008-03-31 | 10,240,700 | 608.00 | 619.50 | 598.50 | 617.50 | 00:00:00 | | 2008-04-01 | 15,447,400 | 615.50 | 646.00 | 604.50 | 642.50 | 00:00:00 | | 2008-04-02 | 16,354,600 | 643.00 | 664.00 | 641.00 | 664.00 | 00:00:00 | | 2008-04-03 | 11,038,900 | 666.00 | 666.00 | 638.50 | 642.50 | 00:00:00 | | 2008-04-04 | 11,050,900 | 643.00 | 651.50 | 636.00 | 651.00 | 00:00:00 | | 2008-04-07 | 7,909,200 | 656.00 | 659.00 | 650.00 | 652.50 | 00:00:00 | | 2008-04-08 | 6,680,400 | 653.00 | 655.50 | 645.00 | 653.00 | 00:00:00 | | 2008-04-09 | 11,268,200 | 651.00 | 656.50 | 640.00 | 643.00 | 00:00:00 | | 2008-04-10 | 12,785,400 | 643.00 | 647.50 | 622.50 | 628.50 | 00:00:00 | | 2008-04-11 | 9,245,700 | 631.50 | 636.50 | 618.00 | 623.00 | 00:00:00 | | 2008-04-14 | 7,010,600 | 620.00 | 624.00 | 614.50 | 617.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
