|
 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 | | 2000-06-19 | 4,391,200 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2000-06-20 | 4,129,500 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2000-06-21 | 6,430,400 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 00:00:00 | | 2000-06-22 | 6,317,400 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 00:00:00 | | 2000-06-23 | 4,692,300 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2000-06-26 | 4,531,200 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 00:00:00 | | 2000-06-27 | 5,814,800 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 00:00:00 | | 2000-06-28 | 5,207,000 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 00:00:00 | | 2000-06-29 | 6,300,500 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2000-06-30 | 7,555,500 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 00:00:00 | | 2000-07-03 | 11,040,700 | 1,077.00 | 1,100.00 | 1,064.00 | 1,077.00 | 00:00:00 | | 2000-07-04 | 4,282,900 | 1,075.00 | 1,080.00 | 1,002.00 | 1,075.00 | 00:00:00 | | 2000-07-05 | 8,073,900 | 1,076.00 | 1,085.00 | 991.00 | 1,076.00 | 00:00:00 | | 2000-07-06 | 4,324,900 | 1,054.00 | 1,070.00 | 1,048.25 | 1,054.00 | 00:00:00 | | 2000-07-07 | 0 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 00:00:00 | | 2000-07-10 | 4,230,300 | 1,094.00 | 1,094.00 | 1,045.00 | 1,094.00 | 00:00:00 | | 2000-07-11 | 8,285,300 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 00:00:00 | | 2000-07-12 | 6,658,800 | 1,108.00 | 1,112.00 | 1,080.00 | 1,087.00 | 00:00:00 | | 2000-07-13 | 6,675,900 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 00:00:00 | | 2000-07-14 | 9,136,900 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2000-07-17 | 6,547,000 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2000-07-18 | 17,981,400 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 00:00:00 | | 2000-07-19 | 7,647,600 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 00:00:00 | | 2000-07-20 | 5,563,000 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 00:00:00 | | 2000-07-21 | 4,059,700 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 00:00:00 | | 2000-07-24 | 3,720,900 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 00:00:00 | | 2000-07-25 | 7,605,600 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 00:00:00 | | 2000-07-26 | 8,304,400 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | | 2000-07-27 | 9,966,600 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | | 2000-07-28 | 5,118,200 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2000-07-31 | 3,162,200 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 00:00:00 | | 2000-08-01 | 5,811,100 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 00:00:00 | | 2000-08-02 | 31,767,700 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2000-08-03 | 10,003,600 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2000-08-04 | 8,601,400 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 00:00:00 | | 2000-08-07 | 6,638,600 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 00:00:00 | | 2000-08-08 | 6,053,300 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 00:00:00 | | 2000-08-09 | 6,573,300 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 00:00:00 | | 2000-08-10 | 4,466,500 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 00:00:00 | | 2000-08-11 | 6,191,800 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 00:00:00 | | 2000-08-14 | 5,409,300 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 00:00:00 | | 2000-08-15 | 7,368,800 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2000-08-16 | 5,568,900 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2000-08-17 | 2,524,300 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 00:00:00 | | 2000-08-18 | 8,554,300 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2000-08-21 | 3,955,500 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 00:00:00 | | 2000-08-22 | 5,345,700 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2000-08-23 | 5,193,800 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 00:00:00 | | 2000-08-24 | 8,334,100 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 00:00:00 | | 2000-08-25 | 2,500 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 00:00:00 | | 2000-08-28 | 0 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 00:00:00 | | 2000-08-29 | 5,362,100 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 00:00:00 | | 2000-08-30 | 4,854,800 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 00:00:00 | | 2000-08-31 | 4,227,000 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2000-09-01 | 7,938,000 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 00:00:00 | | 2000-09-04 | 3,707,100 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 00:00:00 | | 2000-09-05 | 2,842,000 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2000-09-06 | 4,081,000 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2000-09-07 | 4,166,400 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 00:00:00 | | 2000-09-08 | 4,613,400 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 00:00:00 | | 2000-09-11 | 10,556,500 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 00:00:00 | | 2000-09-12 | 6,647,600 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2000-09-13 | 9,362,000 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 00:00:00 | | 2000-09-14 | 7,134,700 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 00:00:00 | | 2000-09-15 | 7,018,200 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 00:00:00 | | 2000-09-18 | 4,621,500 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 00:00:00 | | 2000-09-19 | 3,200,500 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 00:00:00 | | 2000-09-20 | 3,868,600 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2000-09-21 | 3,921,200 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2000-09-22 | 5,438,500 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 00:00:00 | | 2000-09-25 | 5,438,500 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2000-09-26 | 10,512,800 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 00:00:00 | | 2000-09-27 | 8,447,200 | 972.00 | 972.00 | 972.00 | 972.00 | 00:00:00 | | 2000-09-28 | 5,262,100 | 955.00 | 955.00 | 955.00 | 955.00 | 00:00:00 | | 2000-09-29 | 5,226,600 | 960.00 | 960.00 | 960.00 | 960.00 | 00:00:00 | | 2000-10-02 | 5,512,400 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2000-10-03 | 7,323,600 | 954.00 | 954.00 | 954.00 | 954.00 | 00:00:00 | | 2000-10-04 | 3,542,900 | 944.00 | 944.00 | 944.00 | 944.00 | 00:00:00 | | 2000-10-05 | 5,503,700 | 977.00 | 977.00 | 977.00 | 977.00 | 00:00:00 | | 2000-10-06 | 8,404,200 | 987.00 | 987.00 | 987.00 | 987.00 | 00:00:00 | | 2000-10-09 | 1,891,100 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2000-10-10 | 8,071,600 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2000-10-11 | 3,412,200 | 969.00 | 969.00 | 969.00 | 969.00 | 00:00:00 | | 2000-10-12 | 5,489,000 | 971.00 | 971.00 | 971.00 | 971.00 | 00:00:00 | | 2000-10-13 | 7,012,600 | 953.00 | 953.00 | 953.00 | 953.00 | 00:00:00 | | 2000-10-16 | 5,054,100 | 943.00 | 943.00 | 943.00 | 943.00 | 00:00:00 | | 2000-10-17 | 6,804,700 | 934.00 | 934.00 | 934.00 | 934.00 | 00:00:00 | | 2000-10-18 | 8,940,600 | 932.00 | 932.00 | 932.00 | 932.00 | 00:00:00 | | 2000-10-19 | 8,118,100 | 933.00 | 933.00 | 933.00 | 933.00 | 00:00:00 | | 2000-10-20 | 5,543,300 | 927.00 | 927.00 | 927.00 | 927.00 | 00:00:00 | | 2000-10-23 | 5,075,600 | 949.00 | 949.00 | 949.00 | 949.00 | 00:00:00 | | 2000-10-24 | 4,421,900 | 969.00 | 969.00 | 969.00 | 969.00 | 00:00:00 | | 2000-10-25 | 5,334,200 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2000-10-26 | 5,586,000 | 983.00 | 983.00 | 983.00 | 983.00 | 00:00:00 | | 2000-10-27 | 9,116,200 | 947.00 | 947.00 | 947.00 | 947.00 | 00:00:00 | | 2000-10-30 | 4,294,200 | 939.00 | 939.00 | 939.00 | 939.00 | 00:00:00 | | 2000-10-31 | 6,810,200 | 922.00 | 922.00 | 922.00 | 922.00 | 00:00:00 | | 2000-11-01 | 12,313,600 | 958.00 | 958.00 | 958.00 | 958.00 | 00:00:00 | | 2000-11-02 | 16,777,300 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2000-11-03 | 9,137,100 | 974.00 | 974.00 | 974.00 | 974.00 | 00:00:00 | | 2000-11-06 | 7,386,000 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 00:00:00 | | 2000-11-07 | 7,622,400 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 00:00:00 | | 2000-11-08 | 6,455,300 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 00:00:00 | | 2000-11-09 | 5,272,500 | 998.00 | 998.00 | 998.00 | 998.00 | 00:00:00 | | 2000-11-10 | 7,108,300 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2000-11-13 | 3,579,400 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2000-11-14 | 6,023,100 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 00:00:00 | | 2000-11-15 | 8,067,900 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 00:00:00 | | 2000-11-16 | 4,583,100 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 00:00:00 | | 2000-11-17 | 4,918,900 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 00:00:00 | | 2000-11-20 | 2,433,800 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 00:00:00 | | 2000-11-21 | 2,989,200 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 00:00:00 | | 2000-11-22 | 3,422,700 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2000-11-23 | 2,987,900 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 00:00:00 | | 2000-11-24 | 4,026,000 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 00:00:00 | | 2000-11-27 | 3,817,000 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2000-11-28 | 3,162,300 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2000-11-29 | 5,525,000 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2000-11-30 | 5,102,100 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2000-12-01 | 4,931,100 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 00:00:00 | | 2000-12-04 | 2,378,500 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
