|
 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 | | 2008-09-29 | 9,343,600 | 530.00 | 530.00 | 476.75 | 476.75 | 00:00:00 | | 2008-09-30 | 11,702,400 | 457.00 | 490.00 | 452.25 | 480.00 | 00:00:00 | | 2008-10-01 | 9,617,600 | 502.00 | 502.00 | 471.75 | 487.00 | 00:00:00 | | 2008-10-02 | 9,916,300 | 496.00 | 497.75 | 463.75 | 465.00 | 00:00:00 | | 2008-10-03 | 8,435,200 | 474.25 | 487.50 | 454.25 | 478.00 | 00:00:00 | | 2008-10-06 | 6,182,300 | 460.00 | 463.00 | 404.75 | 417.00 | 00:00:00 | | 2008-10-07 | 5,084,000 | 430.25 | 460.50 | 379.50 | 433.50 | 00:00:00 | | 2008-10-08 | 8,603,300 | 412.00 | 468.00 | 385.00 | 409.75 | 00:00:00 | | 2008-10-09 | 10,258,000 | 435.00 | 465.00 | 420.00 | 434.00 | 00:00:00 | | 2008-10-10 | 10,186,700 | 412.00 | 455.00 | 391.25 | 412.00 | 00:00:00 | | 2008-10-13 | 12,584,600 | 436.00 | 455.00 | 383.75 | 421.00 | 00:00:00 | | 2008-10-14 | 5,818,600 | 440.00 | 465.50 | 418.00 | 445.00 | 00:00:00 | | 2008-10-15 | 11,920,700 | 466.50 | 466.50 | 377.75 | 392.00 | 00:00:00 | | 2008-10-16 | 7,099,200 | 385.00 | 385.00 | 341.50 | 353.00 | 00:00:00 | | 2008-10-17 | 20,606,300 | 375.00 | 380.00 | 284.75 | 308.25 | 00:00:00 | | 2008-10-20 | 11,994,100 | 303.00 | 315.00 | 293.25 | 306.50 | 00:00:00 | | 2008-10-21 | 11,414,900 | 318.00 | 342.50 | 300.00 | 303.50 | 00:00:00 | | 2008-10-22 | 11,712,000 | 294.75 | 297.00 | 266.00 | 266.00 | 00:00:00 | | 2008-10-23 | 17,002,800 | 279.00 | 279.00 | 240.00 | 275.00 | 00:00:00 | | 2008-10-24 | 13,967,900 | 250.00 | 267.50 | 232.00 | 247.25 | 00:00:00 | | 2008-10-27 | 17,421,000 | 231.00 | 254.00 | 210.50 | 245.25 | 00:00:00 | | 2008-10-28 | 21,759,000 | 275.00 | 288.00 | 257.00 | 259.00 | 00:00:00 | | 2008-10-29 | 19,264,700 | 286.00 | 332.00 | 286.00 | 324.00 | 00:00:00 | | 2008-10-30 | 9,896,000 | 338.25 | 361.00 | 322.25 | 350.00 | 00:00:00 | | 2008-10-31 | 13,374,000 | 346.00 | 378.25 | 313.00 | 368.00 | 00:00:00 | | 2008-11-03 | 8,723,700 | 380.00 | 392.00 | 365.50 | 387.50 | 00:00:00 | | 2008-11-04 | 10,961,300 | 400.00 | 430.00 | 391.25 | 420.75 | 00:00:00 | | 2008-11-05 | 7,022,600 | 419.00 | 434.00 | 390.25 | 390.25 | 00:00:00 | | 2008-11-06 | 8,664,000 | 377.00 | 384.75 | 362.00 | 380.00 | 00:00:00 | | 2008-11-07 | 5,659,100 | 380.00 | 385.00 | 365.00 | 376.50 | 00:00:00 | | 2008-11-10 | 6,205,300 | 385.00 | 402.75 | 377.75 | 389.75 | 00:00:00 | | 2008-11-11 | 8,200,700 | 382.00 | 392.50 | 375.50 | 379.00 | 00:00:00 | | 2008-11-12 | 13,853,500 | 396.00 | 398.75 | 342.25 | 353.25 | 00:00:00 | | 2008-11-13 | 7,269,800 | 334.00 | 353.25 | 330.00 | 332.75 | 00:00:00 | | 2008-11-14 | 7,510,600 | 350.00 | 360.00 | 335.25 | 344.75 | 00:00:00 | | 2008-11-17 | 6,383,300 | 343.25 | 360.00 | 334.50 | 349.75 | 00:00:00 | | 2008-11-18 | 5,717,200 | 352.00 | 384.25 | 343.25 | 379.75 | 00:00:00 | | 2008-11-19 | 7,425,600 | 377.50 | 384.00 | 343.00 | 351.75 | 00:00:00 | | 2008-11-20 | 13,920,600 | 333.50 | 341.50 | 280.00 | 292.75 | 00:00:00 | | 2008-11-21 | 9,581,600 | 291.75 | 349.00 | 286.25 | 294.25 | 00:00:00 | | 2008-11-24 | 10,183,600 | 314.50 | 324.00 | 309.00 | 321.00 | 00:00:00 | | 2008-11-25 | 8,312,900 | 310.25 | 360.00 | 304.25 | 360.00 | 00:00:00 | | 2008-11-26 | 5,585,800 | 352.75 | 375.00 | 348.25 | 356.75 | 00:00:00 | | 2008-11-27 | 3,747,500 | 363.75 | 389.00 | 358.00 | 380.50 | 00:00:00 | | 2008-11-28 | 6,812,500 | 380.50 | 415.00 | 375.75 | 400.25 | 00:00:00 | | 2008-12-01 | 7,215,700 | 403.25 | 405.00 | 383.25 | 393.25 | 00:00:00 | | 2008-12-02 | 7,298,000 | 376.00 | 385.75 | 362.25 | 384.00 | 00:00:00 | | 2008-12-03 | 5,392,300 | 382.75 | 382.75 | 354.00 | 364.00 | 00:00:00 | | 2008-12-04 | 6,088,900 | 366.25 | 391.75 | 364.00 | 380.00 | 00:00:00 | | 2008-12-05 | 6,115,400 | 376.75 | 391.75 | 351.50 | 357.50 | 00:00:00 | | 2008-12-08 | 6,712,600 | 386.50 | 400.00 | 375.50 | 387.00 | 00:00:00 | | 2008-12-09 | 7,050,300 | 381.75 | 424.50 | 375.00 | 421.00 | 00:00:00 | | 2008-12-10 | 7,085,800 | 422.00 | 425.00 | 395.25 | 410.75 | 00:00:00 | | 2008-12-11 | 8,821,500 | 391.25 | 416.25 | 382.00 | 399.00 | 00:00:00 | | 2008-12-12 | 5,927,600 | 381.50 | 398.50 | 371.75 | 378.00 | 00:00:00 | | 2008-12-15 | 6,460,200 | 379.75 | 391.50 | 365.50 | 366.75 | 00:00:00 | | 2008-12-16 | 6,045,300 | 382.00 | 388.75 | 350.00 | 388.75 | 00:00:00 | | 2008-12-17 | 7,799,600 | 400.00 | 409.50 | 377.25 | 401.00 | 00:00:00 | | 2008-12-18 | 5,876,600 | 402.75 | 412.75 | 393.25 | 396.00 | 00:00:00 | | 2008-12-19 | 10,712,100 | 390.00 | 398.00 | 377.25 | 379.00 | 00:00:00 | | 2008-12-22 | 4,195,000 | 376.00 | 383.00 | 360.00 | 365.75 | 00:00:00 | | 2008-12-23 | 3,352,200 | 379.75 | 385.50 | 373.00 | 381.00 | 00:00:00 | | 2008-12-24 | 680,500 | 373.50 | 387.50 | 370.00 | 375.25 | 00:00:00 | | 2008-12-25 | 0 | 375.25 | 375.25 | 375.25 | 375.25 | 00:00:00 | | 2008-12-26 | 0 | 375.25 | 375.25 | 375.25 | 375.25 | 00:00:00 | | 2008-12-29 | 2,968,300 | 370.00 | 400.00 | 366.50 | 400.00 | 00:00:00 | | 2008-12-30 | 2,862,100 | 388.00 | 408.25 | 388.00 | 407.75 | 00:00:00 | | 2008-12-31 | 2,448,000 | 402.75 | 408.25 | 385.00 | 390.00 | 00:00:00 | | 2009-01-01 | 0 | 390.00 | 390.00 | 390.00 | 390.00 | 00:00:00 | | 2009-01-02 | 1,071,100 | 390.00 | 399.00 | 386.50 | 391.00 | 00:00:00 | | 2009-01-05 | 3,856,600 | 402.50 | 402.50 | 374.50 | 386.75 | 00:00:00 | | 2009-01-06 | 5,708,100 | 387.00 | 417.75 | 376.25 | 416.50 | 00:00:00 | | 2009-01-07 | 4,208,900 | 419.00 | 419.00 | 396.50 | 402.75 | 00:00:00 | | 2009-01-08 | 5,455,500 | 405.00 | 424.00 | 385.75 | 420.75 | 00:00:00 | | 2009-01-09 | 4,479,200 | 420.00 | 438.00 | 406.00 | 421.00 | 00:00:00 | | 2009-01-12 | 2,635,400 | 418.75 | 435.50 | 412.00 | 435.50 | 00:00:00 | | 2009-01-13 | 5,903,900 | 425.00 | 425.00 | 391.00 | 400.00 | 00:00:00 | | 2009-01-14 | 7,255,300 | 393.00 | 405.00 | 341.25 | 367.00 | 00:00:00 | | 2009-01-15 | 6,072,800 | 355.00 | 379.50 | 346.75 | 354.00 | 00:00:00 | | 2009-01-16 | 12,147,100 | 371.50 | 374.00 | 338.50 | 340.25 | 00:00:00 | | 2009-01-19 | 13,000,300 | 350.00 | 357.00 | 310.00 | 318.75 | 00:00:00 | | 2009-01-20 | 15,266,300 | 316.25 | 327.50 | 288.75 | 298.75 | 00:00:00 | | 2009-01-21 | 17,518,100 | 295.25 | 303.50 | 274.00 | 298.00 | 00:00:00 | | 2009-01-22 | 10,688,600 | 310.75 | 313.75 | 280.00 | 283.00 | 00:00:00 | | 2009-01-23 | 19,683,700 | 283.00 | 283.00 | 244.00 | 264.00 | 00:00:00 | | 2009-01-26 | 15,770,800 | 258.75 | 313.75 | 258.75 | 301.25 | 00:00:00 | | 2009-01-27 | 11,847,300 | 297.50 | 306.25 | 278.50 | 293.25 | 00:00:00 | | 2009-01-28 | 15,663,100 | 302.25 | 338.75 | 300.00 | 333.00 | 00:00:00 | | 2009-01-29 | 11,146,000 | 325.00 | 328.25 | 304.50 | 310.25 | 00:00:00 | | 2009-01-30 | 13,862,100 | 311.00 | 316.75 | 300.00 | 312.00 | 00:00:00 | | 2009-02-02 | 10,416,900 | 305.25 | 320.50 | 291.25 | 307.50 | 00:00:00 | | 2009-02-03 | 12,397,400 | 309.25 | 337.25 | 300.25 | 332.75 | 00:00:00 | | 2009-02-04 | 20,254,700 | 349.25 | 375.75 | 338.25 | 370.00 | 00:00:00 | | 2009-02-05 | 17,841,800 | 354.50 | 386.25 | 353.25 | 386.25 | 00:00:00 | | 2009-02-06 | 18,053,300 | 388.00 | 408.50 | 381.00 | 400.00 | 00:00:00 | | 2009-02-09 | 15,509,100 | 388.25 | 405.00 | 387.00 | 404.25 | 00:00:00 | | 2009-02-10 | 15,291,300 | 397.25 | 405.50 | 390.50 | 392.00 | 00:00:00 | | 2009-02-11 | 12,805,200 | 388.25 | 388.25 | 372.50 | 379.75 | 00:00:00 | | 2009-02-12 | 18,072,000 | 370.50 | 379.25 | 359.00 | 364.25 | 00:00:00 | | 2009-02-13 | 20,133,100 | 375.00 | 375.00 | 335.50 | 341.25 | 00:00:00 | | 2009-02-16 | 9,788,200 | 333.00 | 349.75 | 316.00 | 317.25 | 00:00:00 | | 2009-02-17 | 14,246,200 | 322.00 | 322.00 | 297.00 | 307.00 | 00:00:00 | | 2009-02-18 | 16,045,500 | 313.00 | 314.00 | 286.50 | 304.25 | 00:00:00 | | 2009-02-19 | 10,627,300 | 306.00 | 310.00 | 286.75 | 286.75 | 00:00:00 | | 2009-02-20 | 18,484,500 | 283.50 | 297.75 | 270.50 | 290.50 | 00:00:00 | | 2009-02-23 | 15,094,400 | 298.25 | 311.00 | 283.75 | 286.50 | 00:00:00 | | 2009-02-24 | 11,548,200 | 278.00 | 287.75 | 264.00 | 272.00 | 00:00:00 | | 2009-02-25 | 18,822,900 | 284.00 | 300.25 | 278.50 | 287.50 | 00:00:00 | | 2009-02-26 | 18,629,600 | 292.25 | 331.00 | 292.00 | 323.25 | 00:00:00 | | 2009-02-27 | 17,177,100 | 310.00 | 314.25 | 286.50 | 289.00 | 00:00:00 | | 2009-03-02 | 12,303,400 | 274.75 | 283.00 | 266.75 | 267.50 | 00:00:00 | | 2009-03-03 | 15,039,700 | 273.25 | 273.25 | 256.25 | 257.00 | 00:00:00 | | 2009-03-04 | 16,469,600 | 259.00 | 287.75 | 259.00 | 285.00 | 00:00:00 | | 2009-03-05 | 77,307,900 | 276.50 | 288.75 | 183.70 | 189.90 | 00:00:00 | | 2009-03-06 | 54,691,900 | 190.00 | 201.75 | 160.10 | 163.30 | 00:00:00 | | 2009-03-09 | 24,672,000 | 164.90 | 180.10 | 164.00 | 177.00 | 00:00:00 | | 2009-03-10 | 27,931,800 | 172.10 | 199.60 | 172.10 | 197.30 | 00:00:00 | | 2009-03-11 | 21,025,800 | 200.00 | 217.75 | 190.00 | 213.50 | 00:00:00 | | 2009-03-12 | 32,377,400 | 203.00 | 204.00 | 179.40 | 191.00 | 00:00:00 | | 2009-03-13 | 17,595,600 | 201.00 | 204.50 | 194.20 | 198.10 | 00:00:00 | | 2009-03-16 | 15,607,300 | 205.00 | 212.00 | 195.00 | 198.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
