|
 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 | | 2000-12-04 | 2,378,500 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 00:00:00 | | 2000-12-05 | 3,602,000 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2000-12-06 | 10,338,400 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 00:00:00 | | 2000-12-07 | 4,817,700 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 00:00:00 | | 2000-12-08 | 4,029,200 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 00:00:00 | | 2000-12-11 | 4,850,800 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 00:00:00 | | 2000-12-12 | 6,290,300 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 00:00:00 | | 2000-12-13 | 4,341,200 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 00:00:00 | | 2000-12-14 | 3,256,600 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2000-12-15 | 8,234,000 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | 2000-12-18 | 3,925,300 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2000-12-19 | 3,842,200 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 00:00:00 | | 2000-12-20 | 4,361,700 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 00:00:00 | | 2000-12-21 | 4,361,700 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 00:00:00 | | 2000-12-22 | 1,404,400 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 00:00:00 | | 2000-12-25 | 0 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 00:00:00 | | 2000-12-26 | 0 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 00:00:00 | | 2000-12-27 | 2,453,200 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 00:00:00 | | 2000-12-28 | 2,453,200 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 00:00:00 | | 2000-12-29 | 957,500 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 00:00:00 | | 2001-01-01 | 0 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 00:00:00 | | 2001-01-02 | 2,186,500 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 00:00:00 | | 2001-01-03 | 3,801,800 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2001-01-04 | 3,801,800 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 00:00:00 | | 2001-01-05 | 7,897,800 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 00:00:00 | | 2001-01-08 | 5,238,700 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 00:00:00 | | 2001-01-09 | 2,996,300 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2001-01-10 | 5,560,000 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 00:00:00 | | 2001-01-11 | 5,560,000 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 00:00:00 | | 2001-01-12 | 8,941,000 | 996.00 | 996.00 | 996.00 | 996.00 | 00:00:00 | | 2001-01-15 | 4,168,100 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-01-16 | 11,400,900 | 993.00 | 993.00 | 993.00 | 993.00 | 00:00:00 | | 2001-01-17 | 8,797,100 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 00:00:00 | | 2001-01-18 | 8,797,100 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 00:00:00 | | 2001-01-19 | 6,296,000 | 997.00 | 997.00 | 997.00 | 997.00 | 00:00:00 | | 2001-01-22 | 6,284,900 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-01-23 | 5,628,300 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2001-01-24 | 5,518,300 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2001-01-25 | 5,518,300 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 00:00:00 | | 2001-01-26 | 5,417,800 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 00:00:00 | | 2001-01-29 | 2,597,000 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 00:00:00 | | 2001-01-30 | 5,282,000 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 00:00:00 | | 2001-01-31 | 3,609,600 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2001-02-01 | 3,609,600 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2001-02-02 | 4,723,600 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 00:00:00 | | 2001-02-05 | 2,940,600 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-02-06 | 5,247,800 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 00:00:00 | | 2001-02-07 | 2,877,100 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 00:00:00 | | 2001-02-08 | 2,877,100 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2001-02-09 | 6,770,500 | 976.00 | 976.00 | 976.00 | 976.00 | 00:00:00 | | 2001-02-12 | 3,947,400 | 990.00 | 990.00 | 990.00 | 990.00 | 00:00:00 | | 2001-02-13 | 4,109,900 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 00:00:00 | | 2001-02-14 | 3,107,300 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 00:00:00 | | 2001-02-15 | 3,107,300 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 00:00:00 | | 2001-02-16 | 2,555,200 | 992.00 | 992.00 | 992.00 | 992.00 | 00:00:00 | | 2001-02-19 | 1,516,200 | 988.00 | 988.00 | 988.00 | 988.00 | 00:00:00 | | 2001-02-20 | 5,952,800 | 972.00 | 972.00 | 972.00 | 972.00 | 00:00:00 | | 2001-02-21 | 6,265,500 | 952.00 | 952.00 | 952.00 | 952.00 | 00:00:00 | | 2001-02-22 | 6,265,500 | 976.00 | 976.00 | 976.00 | 976.00 | 00:00:00 | | 2001-02-23 | 4,159,700 | 965.00 | 965.00 | 965.00 | 965.00 | 00:00:00 | | 2001-02-26 | 8,014,700 | 979.00 | 979.00 | 979.00 | 979.00 | 00:00:00 | | 2001-02-27 | 67,027,400 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-02-28 | 67,027,400 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2001-03-01 | 5,379,300 | 973.00 | 973.00 | 973.00 | 973.00 | 00:00:00 | | 2001-03-02 | 6,531,700 | 968.00 | 968.00 | 968.00 | 968.00 | 00:00:00 | | 2001-03-05 | 5,382,700 | 978.00 | 978.00 | 978.00 | 978.00 | 00:00:00 | | 2001-03-06 | 9,706,700 | 995.00 | 995.00 | 995.00 | 995.00 | 00:00:00 | | 2001-03-07 | 4,845,900 | 969.00 | 969.00 | 969.00 | 969.00 | 00:00:00 | | 2001-03-08 | 4,845,900 | 965.00 | 965.00 | 965.00 | 965.00 | 00:00:00 | | 2001-03-09 | 7,427,600 | 947.00 | 947.00 | 947.00 | 947.00 | 00:00:00 | | 2001-03-12 | 7,427,600 | 935.00 | 935.00 | 935.00 | 935.00 | 00:00:00 | | 2001-03-13 | 7,179,200 | 931.00 | 931.00 | 931.00 | 931.00 | 00:00:00 | | 2001-03-14 | 6,955,300 | 916.00 | 916.00 | 916.00 | 916.00 | 00:00:00 | | 2001-03-15 | 6,955,300 | 959.00 | 959.00 | 959.00 | 959.00 | 00:00:00 | | 2001-03-16 | 9,518,200 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-03-19 | 6,537,900 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-03-20 | 4,474,300 | 972.00 | 972.00 | 972.00 | 972.00 | 00:00:00 | | 2001-03-21 | 15,552,100 | 931.00 | 931.00 | 931.00 | 931.00 | 00:00:00 | | 2001-03-22 | 15,552,100 | 901.00 | 901.00 | 901.00 | 901.00 | 00:00:00 | | 2001-03-23 | 6,824,700 | 916.00 | 916.00 | 916.00 | 916.00 | 00:00:00 | | 2001-03-26 | 7,042,000 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2001-03-27 | 8,827,300 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 00:00:00 | | 2001-03-28 | 5,393,700 | 966.00 | 966.00 | 966.00 | 966.00 | 00:00:00 | | 2001-03-29 | 9,230,000 | 985.00 | 985.00 | 985.00 | 985.00 | 00:00:00 | | 2001-03-30 | 4,902,900 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-04-02 | 4,478,000 | 967.00 | 967.00 | 967.00 | 967.00 | 00:00:00 | | 2001-04-03 | 4,560,700 | 955.00 | 955.00 | 955.00 | 955.00 | 00:00:00 | | 2001-04-04 | 8,793,600 | 982.00 | 982.00 | 982.00 | 982.00 | 00:00:00 | | 2001-04-05 | 4,855,000 | 995.00 | 995.00 | 995.00 | 995.00 | 00:00:00 | | 2001-04-06 | 3,970,400 | 977.00 | 977.00 | 977.00 | 977.00 | 00:00:00 | | 2001-04-09 | 4,769,000 | 995.00 | 995.00 | 995.00 | 995.00 | 00:00:00 | | 2001-04-10 | 3,768,900 | 979.00 | 979.00 | 979.00 | 979.00 | 00:00:00 | | 2001-04-11 | 3,324,900 | 965.00 | 965.00 | 965.00 | 965.00 | 00:00:00 | | 2001-04-12 | 3,543,800 | 978.00 | 978.00 | 978.00 | 978.00 | 00:00:00 | | 2001-04-13 | 0 | 978.00 | 978.00 | 978.00 | 978.00 | 00:00:00 | | 2001-04-16 | 0 | 978.00 | 978.00 | 978.00 | 978.00 | 00:00:00 | | 2001-04-17 | 3,528,400 | 964.00 | 964.00 | 964.00 | 964.00 | 00:00:00 | | 2001-04-18 | 2,657,900 | 965.00 | 965.00 | 965.00 | 965.00 | 00:00:00 | | 2001-04-19 | 9,106,000 | 994.00 | 994.00 | 994.00 | 994.00 | 00:00:00 | | 2001-04-20 | 8,741,000 | 973.00 | 973.00 | 973.00 | 973.00 | 00:00:00 | | 2001-04-23 | 5,472,900 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-04-24 | 5,472,900 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-04-25 | 5,407,800 | 952.00 | 952.00 | 952.00 | 952.00 | 00:00:00 | | 2001-04-26 | 5,381,800 | 940.00 | 940.00 | 940.00 | 940.00 | 00:00:00 | | 2001-04-27 | 39,700 | 962.00 | 962.00 | 962.00 | 962.00 | 00:00:00 | | 2001-04-30 | 2,473,500 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-05-01 | 7,032,800 | 973.00 | 973.00 | 973.00 | 973.00 | 00:00:00 | | 2001-05-02 | 64,337,600 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2001-05-03 | 64,337,600 | 931.00 | 931.00 | 931.00 | 931.00 | 00:00:00 | | 2001-05-04 | 64,337,600 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-05-07 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-05-08 | 6,141,100 | 956.00 | 956.00 | 956.00 | 956.00 | 00:00:00 | | 2001-05-09 | 5,222,600 | 952.00 | 952.00 | 952.00 | 952.00 | 00:00:00 | | 2001-05-10 | 5,222,600 | 974.00 | 974.00 | 974.00 | 974.00 | 00:00:00 | | 2001-05-11 | 3,142,100 | 953.00 | 953.00 | 953.00 | 953.00 | 00:00:00 | | 2001-05-14 | 5,549,000 | 946.00 | 946.00 | 946.00 | 946.00 | 00:00:00 | | 2001-05-15 | 4,093,900 | 938.00 | 938.00 | 938.00 | 938.00 | 00:00:00 | | 2001-05-16 | 5,315,900 | 919.00 | 919.00 | 919.00 | 919.00 | 00:00:00 | | 2001-05-17 | 5,669,600 | 927.00 | 927.00 | 927.00 | 927.00 | 00:00:00 | | 2001-05-18 | 2,755,300 | 925.00 | 925.00 | 925.00 | 925.00 | 00:00:00 | | 2001-05-21 | 4,828,200 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
