|
 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 | | 2017-01-20 | 8,124,000 | 476.80 | 479.80 | 472.50 | 473.30 | 00:00:00 | | 2017-01-23 | 10,498,000 | 470.00 | 472.10 | 467.31 | 470.60 | 00:00:00 | | 2017-01-24 | 6,742,300 | 471.30 | 475.60 | 469.60 | 473.00 | 00:00:00 | | 2017-01-25 | 7,276,700 | 474.80 | 483.23 | 474.80 | 478.10 | 00:00:00 | | 2017-01-26 | 9,366,200 | 479.30 | 487.20 | 478.00 | 486.00 | 00:00:00 | | 2017-01-27 | 7,374,200 | 488.40 | 488.40 | 478.95 | 485.50 | 00:00:00 | | 2017-01-30 | 10,285,700 | 481.20 | 481.65 | 476.40 | 481.00 | 00:00:00 | | 2017-01-31 | 9,244,600 | 480.00 | 482.20 | 476.90 | 476.90 | 00:00:00 | | 2017-02-01 | 9,022,500 | 480.70 | 485.80 | 476.10 | 484.20 | 00:00:00 | | 2017-02-02 | 6,219,600 | 482.30 | 484.20 | 477.60 | 480.40 | 00:00:00 | | 2017-02-03 | 9,758,900 | 480.00 | 494.20 | 479.00 | 493.10 | 00:00:00 | | 2017-02-06 | 9,266,600 | 493.50 | 500.00 | 489.55 | 490.10 | 00:00:00 | | 2017-02-07 | 10,470,900 | 487.70 | 494.80 | 487.20 | 493.00 | 00:00:00 | | 2017-02-08 | 17,527,200 | 490.90 | 495.30 | 490.30 | 494.00 | 00:00:00 | | 2017-02-09 | 13,551,500 | 496.20 | 500.15 | 495.10 | 500.00 | 00:00:00 | | 2017-02-10 | 14,300,700 | 500.00 | 501.58 | 497.60 | 500.00 | 00:00:00 | | 2017-02-13 | 6,712,500 | 499.40 | 505.50 | 497.80 | 504.00 | 00:00:00 | | 2017-02-14 | 10,174,900 | 504.00 | 506.54 | 500.00 | 506.50 | 00:00:00 | | 2017-02-15 | 8,830,900 | 508.00 | 513.00 | 507.00 | 507.50 | 00:00:00 | | 2017-02-16 | 8,000,100 | 506.00 | 506.50 | 500.50 | 503.00 | 00:00:00 | | 2017-02-17 | 8,763,000 | 505.00 | 506.00 | 494.40 | 498.40 | 00:00:00 | | 2017-02-20 | 9,154,900 | 501.50 | 507.50 | 500.80 | 505.50 | 00:00:00 | | 2017-02-21 | 12,115,900 | 506.00 | 507.50 | 502.50 | 505.50 | 00:00:00 | | 2017-02-22 | 12,275,000 | 505.50 | 511.50 | 503.50 | 508.50 | 00:00:00 | | 2017-02-23 | 14,807,500 | 507.50 | 510.50 | 504.50 | 506.50 | 00:00:00 | | 2017-02-24 | 6,301,600 | 506.00 | 507.50 | 497.80 | 503.50 | 00:00:00 | | 2017-02-27 | 9,807,600 | 496.00 | 504.50 | 493.90 | 501.50 | 00:00:00 | | 2017-02-28 | 12,790,000 | 503.50 | 506.00 | 494.50 | 498.00 | 00:00:00 | | 2017-03-01 | 16,130,300 | 502.00 | 508.00 | 498.80 | 507.00 | 00:00:00 | | 2017-03-02 | 9,535,200 | 506.50 | 509.00 | 501.75 | 505.00 | 00:00:00 | | 2017-03-03 | 8,102,900 | 503.50 | 511.38 | 502.50 | 509.00 | 00:00:00 | | 2017-03-06 | 10,478,600 | 507.00 | 515.89 | 506.50 | 510.00 | 00:00:00 | | 2017-03-07 | 7,948,800 | 510.50 | 514.00 | 508.50 | 511.50 | 00:00:00 | | 2017-03-08 | 15,258,900 | 510.50 | 515.07 | 506.50 | 511.00 | 00:00:00 | | 2017-03-09 | 30,334,500 | 532.00 | 570.50 | 532.00 | 544.00 | 00:00:00 | | 2017-03-10 | 12,356,500 | 546.00 | 547.50 | 539.50 | 541.00 | 00:00:00 | | 2017-03-13 | 9,248,600 | 539.50 | 546.50 | 537.00 | 543.50 | 00:00:00 | | 2017-03-14 | 9,912,500 | 545.00 | 545.00 | 535.50 | 540.00 | 00:00:00 | | 2017-03-15 | 10,583,800 | 538.50 | 541.00 | 536.00 | 537.50 | 00:00:00 | | 2017-03-16 | 9,931,900 | 540.00 | 542.00 | 537.00 | 539.50 | 00:00:00 | | 2017-03-17 | 12,779,700 | 540.00 | 543.49 | 534.50 | 536.00 | 00:00:00 | | 2017-03-20 | 5,411,500 | 536.50 | 540.00 | 534.50 | 538.00 | 00:00:00 | | 2017-03-21 | 7,322,400 | 540.00 | 550.00 | 536.50 | 539.00 | 00:00:00 | | 2017-03-22 | 9,554,100 | 534.50 | 535.00 | 527.50 | 534.00 | 00:00:00 | | 2017-03-23 | 7,529,800 | 536.00 | 536.00 | 529.50 | 530.50 | 00:00:00 | | 2017-03-24 | 11,668,000 | 530.00 | 530.00 | 523.76 | 525.50 | 00:00:00 | | 2017-03-27 | 6,609,100 | 523.00 | 525.50 | 517.91 | 523.00 | 00:00:00 | | 2017-03-28 | 10,476,600 | 529.50 | 535.50 | 527.50 | 533.00 | 00:00:00 | | 2017-03-29 | 6,884,500 | 533.00 | 535.50 | 525.50 | 531.00 | 00:00:00 | | 2017-03-30 | 6,045,300 | 531.00 | 532.00 | 524.50 | 528.00 | 00:00:00 | | 2017-03-31 | 12,004,300 | 529.00 | 539.48 | 527.00 | 532.00 | 00:00:00 | | 2017-04-03 | 7,972,700 | 535.00 | 536.50 | 525.50 | 528.50 | 00:00:00 | | 2017-04-04 | 7,473,300 | 528.50 | 531.95 | 525.00 | 529.50 | 00:00:00 | | 2017-04-05 | 9,216,800 | 531.00 | 533.46 | 526.50 | 529.50 | 00:00:00 | | 2017-04-06 | 15,458,300 | 511.50 | 532.50 | 506.50 | 514.50 | 00:00:00 | | 2017-04-07 | 6,358,000 | 512.00 | 514.50 | 509.13 | 514.00 | 00:00:00 | | 2017-04-10 | 5,707,000 | 512.00 | 514.00 | 510.50 | 513.00 | 00:00:00 | | 2017-04-11 | 12,233,700 | 515.50 | 525.00 | 513.00 | 519.50 | 00:00:00 | | 2017-04-12 | 9,937,500 | 519.50 | 525.00 | 515.50 | 518.50 | 00:00:00 | | 2017-04-13 | 9,142,000 | 520.00 | 522.71 | 516.50 | 517.50 | 00:00:00 | | 2017-04-17 | 0 | 517.50 | 517.50 | 517.50 | 517.50 | 00:00:00 | | 2017-04-18 | 10,561,300 | 519.50 | 521.50 | 504.50 | 507.00 | 00:00:00 | | 2017-04-19 | 11,103,000 | 507.00 | 521.00 | 507.00 | 508.50 | 00:00:00 | | 2017-04-20 | 7,977,900 | 507.50 | 509.74 | 505.00 | 506.50 | 00:00:00 | | 2017-04-21 | 11,870,200 | 506.50 | 516.74 | 506.00 | 510.00 | 00:00:00 | | 2017-04-24 | 12,414,400 | 521.00 | 531.00 | 520.50 | 527.50 | 00:00:00 | | 2017-04-25 | 8,819,000 | 528.50 | 532.45 | 525.50 | 529.00 | 00:00:00 | | 2017-04-26 | 8,470,000 | 530.50 | 532.00 | 525.00 | 531.00 | 00:00:00 | | 2017-04-27 | 8,166,500 | 533.00 | 533.50 | 526.50 | 528.00 | 00:00:00 | | 2017-04-28 | 7,594,100 | 528.50 | 529.00 | 515.75 | 524.50 | 00:00:00 | | 2017-05-02 | 11,058,100 | 527.00 | 527.13 | 523.00 | 524.00 | 00:00:00 | | 2017-05-03 | 6,204,700 | 522.50 | 532.00 | 521.50 | 526.00 | 00:00:00 | | 2017-05-04 | 6,996,200 | 527.50 | 532.55 | 525.63 | 532.50 | 00:00:00 | | 2017-05-05 | 6,056,500 | 533.00 | 533.00 | 526.63 | 532.00 | 00:00:00 | | 2017-05-08 | 8,163,500 | 532.00 | 533.50 | 526.18 | 530.00 | 00:00:00 | | 2017-05-09 | 7,059,200 | 532.50 | 536.50 | 530.50 | 535.50 | 00:00:00 | | 2017-05-10 | 12,379,300 | 535.50 | 544.00 | 535.50 | 542.00 | 00:00:00 | | 2017-05-11 | 7,405,200 | 541.00 | 541.40 | 533.37 | 537.50 | 00:00:00 | | 2017-05-12 | 5,842,800 | 537.00 | 540.50 | 532.50 | 538.50 | 00:00:00 | | 2017-05-15 | 13,436,200 | 539.00 | 539.50 | 533.50 | 535.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
