|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 7,010,600 | 620.00 | 624.00 | 614.50 | 617.00 | 00:00:00 | | 2008-04-15 | 11,265,600 | 624.50 | 625.00 | 614.00 | 620.00 | 00:00:00 | | 2008-04-16 | 11,577,200 | 622.00 | 627.50 | 615.50 | 627.00 | 00:00:00 | | 2008-04-17 | 8,011,700 | 635.50 | 635.50 | 615.50 | 620.00 | 00:00:00 | | 2008-04-18 | 8,664,100 | 625.50 | 647.00 | 621.50 | 645.50 | 00:00:00 | | 2008-04-21 | 6,644,800 | 648.00 | 652.00 | 631.00 | 636.50 | 00:00:00 | | 2008-04-22 | 6,379,600 | 632.50 | 639.50 | 628.00 | 632.50 | 00:00:00 | | 2008-04-23 | 15,400,100 | 635.50 | 641.00 | 631.50 | 635.50 | 00:00:00 | | 2008-04-24 | 11,856,200 | 636.50 | 639.50 | 613.50 | 625.50 | 00:00:00 | | 2008-04-25 | 7,881,000 | 628.50 | 632.50 | 611.00 | 628.50 | 00:00:00 | | 2008-04-28 | 4,711,900 | 629.00 | 639.00 | 628.50 | 634.50 | 00:00:00 | | 2008-04-29 | 6,254,300 | 635.00 | 635.50 | 616.00 | 620.00 | 00:00:00 | | 2008-04-30 | 6,779,200 | 621.50 | 634.00 | 621.50 | 629.50 | 00:00:00 | | 2008-05-01 | 2,523,000 | 624.50 | 635.00 | 621.50 | 631.50 | 00:00:00 | | 2008-05-02 | 12,965,200 | 640.00 | 668.50 | 637.00 | 660.00 | 00:00:00 | | 2008-05-05 | 0 | 660.00 | 660.00 | 660.00 | 660.00 | 00:00:00 | | 2008-05-06 | 7,184,100 | 660.50 | 664.50 | 647.50 | 652.00 | 00:00:00 | | 2008-05-07 | 6,942,900 | 652.00 | 661.00 | 641.00 | 643.50 | 00:00:00 | | 2008-05-08 | 7,968,800 | 639.50 | 648.50 | 633.50 | 647.00 | 00:00:00 | | 2008-05-09 | 5,600,600 | 640.00 | 641.50 | 627.00 | 639.00 | 00:00:00 | | 2008-05-12 | 4,161,600 | 639.00 | 648.50 | 632.00 | 636.00 | 00:00:00 | | 2008-05-13 | 6,006,200 | 638.50 | 647.00 | 625.00 | 636.50 | 00:00:00 | | 2008-05-14 | 9,499,500 | 637.50 | 652.00 | 637.50 | 641.00 | 00:00:00 | | 2008-05-15 | 6,147,500 | 637.50 | 639.00 | 630.00 | 637.00 | 00:00:00 | | 2008-05-16 | 10,426,300 | 643.50 | 652.00 | 642.50 | 647.00 | 00:00:00 | | 2008-05-19 | 4,222,100 | 647.50 | 653.50 | 638.50 | 652.00 | 00:00:00 | | 2008-05-20 | 10,609,400 | 649.00 | 651.00 | 627.00 | 627.50 | 00:00:00 | | 2008-05-21 | 11,182,600 | 633.00 | 633.00 | 601.00 | 604.50 | 00:00:00 | | 2008-05-22 | 8,637,000 | 605.00 | 610.50 | 598.50 | 607.00 | 00:00:00 | | 2008-05-23 | 8,795,600 | 607.50 | 624.50 | 604.50 | 612.00 | 00:00:00 | | 2008-05-26 | 0 | 612.00 | 612.00 | 612.00 | 612.00 | 00:00:00 | | 2008-05-27 | 7,709,900 | 617.00 | 620.00 | 601.50 | 607.50 | 00:00:00 | | 2008-05-28 | 8,220,100 | 612.50 | 627.50 | 609.50 | 620.00 | 00:00:00 | | 2008-05-29 | 7,591,500 | 626.00 | 633.50 | 622.00 | 629.00 | 00:00:00 | | 2008-05-30 | 9,623,300 | 634.50 | 645.00 | 630.50 | 630.50 | 00:00:00 | | 2008-06-02 | 5,814,300 | 628.50 | 629.00 | 615.00 | 622.00 | 00:00:00 | | 2008-06-03 | 5,870,000 | 623.50 | 627.00 | 618.00 | 626.00 | 00:00:00 | | 2008-06-04 | 6,667,200 | 621.50 | 632.00 | 613.50 | 622.00 | 00:00:00 | | 2008-06-05 | 7,968,500 | 624.50 | 630.00 | 610.50 | 618.50 | 00:00:00 | | 2008-06-06 | 11,587,900 | 621.00 | 626.00 | 610.50 | 611.00 | 00:00:00 | | 2008-06-09 | 7,789,100 | 606.00 | 610.00 | 595.00 | 598.00 | 00:00:00 | | 2008-06-10 | 7,996,100 | 590.50 | 596.50 | 580.00 | 587.50 | 00:00:00 | | 2008-06-11 | 13,877,700 | 586.50 | 596.00 | 563.50 | 571.50 | 00:00:00 | | 2008-06-12 | 9,171,800 | 572.00 | 596.50 | 572.00 | 594.00 | 00:00:00 | | 2008-06-13 | 7,214,900 | 589.50 | 594.00 | 577.50 | 590.50 | 00:00:00 | | 2008-06-16 | 7,292,900 | 594.50 | 601.50 | 580.00 | 587.00 | 00:00:00 | | 2008-06-17 | 8,728,900 | 587.00 | 600.50 | 581.00 | 582.00 | 00:00:00 | | 2008-06-18 | 7,616,800 | 576.00 | 579.50 | 570.50 | 575.50 | 00:00:00 | | 2008-06-19 | 10,009,100 | 575.50 | 579.00 | 560.00 | 560.00 | 00:00:00 | | 2008-06-20 | 11,663,400 | 563.00 | 570.50 | 544.00 | 550.50 | 00:00:00 | | 2008-06-23 | 8,465,300 | 547.00 | 554.00 | 540.50 | 544.50 | 00:00:00 | | 2008-06-24 | 10,179,700 | 546.50 | 548.00 | 525.50 | 535.00 | 00:00:00 | | 2008-06-25 | 7,632,600 | 539.50 | 539.50 | 524.50 | 533.00 | 00:00:00 | | 2008-06-26 | 9,429,500 | 529.00 | 532.00 | 508.50 | 508.50 | 00:00:00 | | 2008-06-27 | 11,784,200 | 504.50 | 511.00 | 494.50 | 502.50 | 00:00:00 | | 2008-06-30 | 13,212,300 | 503.50 | 506.00 | 489.25 | 501.00 | 00:00:00 | | 2008-07-01 | 17,754,400 | 499.00 | 499.00 | 473.00 | 479.50 | 00:00:00 | | 2008-07-02 | 14,173,200 | 480.25 | 501.50 | 468.50 | 488.25 | 00:00:00 | | 2008-07-03 | 15,227,400 | 482.00 | 505.50 | 481.00 | 503.50 | 00:00:00 | | 2008-07-04 | 5,621,100 | 505.50 | 505.50 | 482.75 | 484.50 | 00:00:00 | | 2008-07-07 | 9,237,300 | 491.00 | 500.00 | 482.50 | 498.75 | 00:00:00 | | 2008-07-08 | 10,570,100 | 486.00 | 498.50 | 482.50 | 496.00 | 00:00:00 | | 2008-07-09 | 11,339,700 | 503.00 | 523.50 | 500.00 | 517.50 | 00:00:00 | | 2008-07-10 | 10,508,700 | 509.00 | 511.50 | 499.00 | 499.75 | 00:00:00 | | 2008-07-11 | 12,142,000 | 501.00 | 511.00 | 481.75 | 482.50 | 00:00:00 | | 2008-07-14 | 8,691,100 | 489.25 | 506.00 | 489.00 | 496.75 | 00:00:00 | | 2008-07-15 | 11,720,300 | 492.50 | 503.00 | 469.50 | 477.50 | 00:00:00 | | 2008-07-16 | 15,660,300 | 478.25 | 489.25 | 460.25 | 485.00 | 00:00:00 | | 2008-07-17 | 15,268,400 | 493.00 | 512.00 | 493.00 | 507.50 | 00:00:00 | | 2008-07-18 | 14,042,800 | 501.50 | 539.00 | 501.00 | 539.00 | 00:00:00 | | 2008-07-21 | 15,997,100 | 534.00 | 534.00 | 510.50 | 524.50 | 00:00:00 | | 2008-07-22 | 10,602,600 | 518.50 | 522.00 | 495.00 | 510.50 | 00:00:00 | | 2008-07-23 | 10,451,700 | 522.00 | 537.50 | 517.00 | 535.00 | 00:00:00 | | 2008-07-24 | 9,863,400 | 542.00 | 542.00 | 506.50 | 511.50 | 00:00:00 | | 2008-07-25 | 19,640,800 | 504.50 | 505.50 | 468.00 | 490.00 | 00:00:00 | | 2008-07-28 | 9,982,300 | 486.75 | 489.00 | 470.00 | 470.50 | 00:00:00 | | 2008-07-29 | 6,751,800 | 470.50 | 476.75 | 460.25 | 466.75 | 00:00:00 | | 2008-07-30 | 14,719,300 | 482.00 | 513.50 | 482.00 | 507.50 | 00:00:00 | | 2008-07-31 | 14,285,800 | 514.50 | 515.00 | 489.75 | 504.50 | 00:00:00 | | 2008-08-01 | 7,633,500 | 503.50 | 514.50 | 493.25 | 500.50 | 00:00:00 | | 2008-08-04 | 8,955,200 | 496.00 | 501.00 | 488.50 | 492.75 | 00:00:00 | | 2008-08-05 | 11,867,100 | 493.75 | 531.50 | 493.50 | 531.50 | 00:00:00 | | 2008-08-06 | 14,601,400 | 529.50 | 539.50 | 509.50 | 518.50 | 00:00:00 | | 2008-08-07 | 11,060,800 | 515.50 | 528.50 | 506.50 | 517.00 | 00:00:00 | | 2008-08-08 | 5,578,400 | 513.00 | 533.50 | 509.00 | 533.50 | 00:00:00 | | 2008-08-11 | 9,412,600 | 537.00 | 546.00 | 530.00 | 544.50 | 00:00:00 | | 2008-08-12 | 9,108,200 | 545.00 | 556.00 | 537.50 | 548.00 | 00:00:00 | | 2008-08-13 | 12,110,700 | 547.50 | 547.50 | 520.00 | 520.00 | 00:00:00 | | 2008-08-14 | 6,954,400 | 525.50 | 534.50 | 517.00 | 530.50 | 00:00:00 | | 2008-08-15 | 7,694,700 | 534.00 | 538.50 | 527.50 | 533.50 | 00:00:00 | | 2008-08-18 | 4,341,100 | 529.50 | 532.00 | 521.00 | 524.50 | 00:00:00 | | 2008-08-19 | 9,354,300 | 502.50 | 514.00 | 491.25 | 491.50 | 00:00:00 | | 2008-08-20 | 6,617,200 | 493.50 | 503.00 | 489.50 | 499.50 | 00:00:00 | | 2008-08-21 | 8,580,300 | 490.00 | 491.00 | 476.50 | 477.00 | 00:00:00 | | 2008-08-22 | 9,282,300 | 477.75 | 510.00 | 476.75 | 509.50 | 00:00:00 | | 2008-08-25 | 0 | 509.50 | 509.50 | 509.50 | 509.50 | 00:00:00 | | 2008-08-26 | 6,639,500 | 500.00 | 504.00 | 491.00 | 501.00 | 00:00:00 | | 2008-08-27 | 6,379,300 | 499.75 | 508.00 | 491.50 | 502.00 | 00:00:00 | | 2008-08-28 | 7,994,300 | 501.00 | 523.50 | 498.00 | 519.00 | 00:00:00 | | 2008-08-29 | 18,036,800 | 522.00 | 524.00 | 510.00 | 514.50 | 00:00:00 | | 2008-09-01 | 5,845,300 | 509.50 | 529.00 | 505.00 | 524.50 | 00:00:00 | | 2008-09-02 | 7,526,100 | 524.50 | 544.50 | 523.00 | 542.00 | 00:00:00 | | 2008-09-03 | 10,347,400 | 538.50 | 540.50 | 525.00 | 530.50 | 00:00:00 | | 2008-09-04 | 6,499,500 | 532.50 | 535.50 | 515.00 | 515.00 | 00:00:00 | | 2008-09-05 | 12,254,500 | 513.50 | 514.00 | 493.25 | 494.75 | 00:00:00 | | 2008-09-08 | 6,627,200 | 515.00 | 539.00 | 513.50 | 539.00 | 00:00:00 | | 2008-09-09 | 13,609,300 | 539.00 | 561.00 | 533.00 | 542.50 | 00:00:00 | | 2008-09-10 | 9,480,200 | 539.50 | 546.50 | 529.00 | 540.00 | 00:00:00 | | 2008-09-11 | 7,118,500 | 537.50 | 538.00 | 518.50 | 531.50 | 00:00:00 | | 2008-09-12 | 9,945,300 | 536.00 | 542.00 | 521.50 | 533.50 | 00:00:00 | | 2008-09-15 | 19,708,800 | 507.00 | 511.00 | 483.00 | 489.50 | 00:00:00 | | 2008-09-16 | 20,187,800 | 477.50 | 487.75 | 443.50 | 460.00 | 00:00:00 | | 2008-09-17 | 18,801,600 | 470.50 | 489.00 | 452.00 | 455.50 | 00:00:00 | | 2008-09-18 | 26,971,000 | 450.00 | 493.00 | 444.25 | 477.75 | 00:00:00 | | 2008-09-19 | 33,872,800 | 600.00 | 600.00 | 515.00 | 565.00 | 00:00:00 | | 2008-09-22 | 9,715,100 | 581.50 | 584.00 | 535.00 | 535.00 | 00:00:00 | | 2008-09-23 | 12,653,900 | 534.00 | 534.00 | 481.00 | 525.00 | 00:00:00 | | 2008-09-24 | 7,773,000 | 528.00 | 534.50 | 491.25 | 491.25 | 00:00:00 | | 2008-09-25 | 10,180,900 | 501.00 | 551.00 | 485.00 | 540.00 | 00:00:00 | | 2008-09-26 | 7,313,100 | 543.00 | 543.00 | 516.00 | 518.00 | 00:00:00 | | 2008-09-29 | 9,343,600 | 530.00 | 530.00 | 476.75 | 476.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
