|
 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 | | 2001-05-21 | 4,828,200 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2001-05-22 | 4,828,200 | 913.00 | 913.00 | 913.00 | 913.00 | 00:00:00 | | 2001-05-23 | 16,385,300 | 904.00 | 904.00 | 904.00 | 904.00 | 00:00:00 | | 2001-05-24 | 5,011,900 | 921.00 | 921.00 | 921.00 | 921.00 | 00:00:00 | | 2001-05-25 | 4,681,600 | 926.00 | 926.00 | 926.00 | 926.00 | 00:00:00 | | 2001-05-28 | 0 | 926.00 | 926.00 | 926.00 | 926.00 | 00:00:00 | | 2001-05-29 | 6,018,000 | 921.00 | 921.00 | 921.00 | 921.00 | 00:00:00 | | 2001-05-30 | 4,075,800 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2001-05-31 | 4,985,000 | 924.00 | 924.00 | 924.00 | 924.00 | 00:00:00 | | 2001-06-01 | 5,525,300 | 912.00 | 912.00 | 912.00 | 912.00 | 00:00:00 | | 2001-06-04 | 2,544,500 | 923.00 | 923.00 | 923.00 | 923.00 | 00:00:00 | | 2001-06-05 | 2,958,000 | 923.00 | 923.00 | 923.00 | 923.00 | 00:00:00 | | 2001-06-06 | 5,734,700 | 921.00 | 921.00 | 921.00 | 921.00 | 00:00:00 | | 2001-06-07 | 3,751,900 | 938.00 | 938.00 | 938.00 | 938.00 | 00:00:00 | | 2001-06-08 | 4,474,500 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2001-06-11 | 6,014,100 | 925.00 | 925.00 | 925.00 | 925.00 | 00:00:00 | | 2001-06-12 | 4,071,300 | 926.00 | 926.00 | 926.00 | 926.00 | 00:00:00 | | 2001-06-13 | 4,676,000 | 922.00 | 922.00 | 922.00 | 922.00 | 00:00:00 | | 2001-06-14 | 4,676,000 | 919.00 | 919.00 | 919.00 | 919.00 | 00:00:00 | | 2001-06-15 | 4,900,400 | 928.00 | 928.00 | 928.00 | 928.00 | 00:00:00 | | 2001-06-18 | 4,039,700 | 922.00 | 922.00 | 922.00 | 922.00 | 00:00:00 | | 2001-06-19 | 5,522,900 | 938.00 | 938.00 | 938.00 | 938.00 | 00:00:00 | | 2001-06-20 | 4,755,900 | 955.00 | 955.00 | 955.00 | 955.00 | 00:00:00 | | 2001-06-21 | 4,755,900 | 936.00 | 936.00 | 936.00 | 936.00 | 00:00:00 | | 2001-06-22 | 4,254,300 | 961.00 | 961.00 | 961.00 | 961.00 | 00:00:00 | | 2001-06-25 | 4,736,700 | 942.00 | 942.00 | 942.00 | 942.00 | 00:00:00 | | 2001-06-26 | 6,891,800 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2001-06-27 | 4,686,700 | 961.00 | 961.00 | 961.00 | 961.00 | 00:00:00 | | 2001-06-28 | 4,686,700 | 959.00 | 959.00 | 959.00 | 959.00 | 00:00:00 | | 2001-06-29 | 4,110,200 | 983.00 | 983.00 | 983.00 | 983.00 | 00:00:00 | | 2001-07-02 | 7,100,900 | 988.00 | 988.00 | 988.00 | 988.00 | 00:00:00 | | 2001-07-03 | 4,511,500 | 952.00 | 952.00 | 952.00 | 952.00 | 00:00:00 | | 2001-07-04 | 5,699,900 | 963.00 | 963.00 | 963.00 | 963.00 | 00:00:00 | | 2001-07-05 | 5,699,900 | 969.00 | 969.00 | 969.00 | 969.00 | 00:00:00 | | 2001-07-06 | 5,567,100 | 945.00 | 945.00 | 945.00 | 945.00 | 00:00:00 | | 2001-07-09 | 5,186,500 | 943.00 | 943.00 | 943.00 | 943.00 | 00:00:00 | | 2001-07-10 | 2,897,300 | 940.00 | 940.00 | 940.00 | 940.00 | 00:00:00 | | 2001-07-11 | 5,180,700 | 944.00 | 944.00 | 944.00 | 944.00 | 00:00:00 | | 2001-07-12 | 5,180,700 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-07-13 | 3,240,800 | 978.00 | 978.00 | 978.00 | 978.00 | 00:00:00 | | 2001-07-16 | 3,240,800 | 984.00 | 984.00 | 984.00 | 984.00 | 00:00:00 | | 2001-07-17 | 5,124,600 | 970.00 | 970.00 | 970.00 | 970.00 | 00:00:00 | | 2001-07-18 | 4,621,200 | 966.00 | 980.15 | 966.00 | 966.00 | 00:00:00 | | 2001-07-19 | 4,621,200 | 976.50 | 979.50 | 960.00 | 976.50 | 00:00:00 | | 2001-07-20 | 6,440,300 | 982.00 | 996.50 | 964.00 | 982.00 | 00:00:00 | | 2001-07-23 | 6,695,900 | 980.00 | 986.49 | 980.00 | 980.00 | 00:00:00 | | 2001-07-24 | 6,801,800 | 970.50 | 980.87 | 963.50 | 970.50 | 00:00:00 | | 2001-07-25 | 5,826,500 | 975.00 | 987.00 | 796.00 | 975.00 | 00:00:00 | | 2001-07-26 | 5,826,500 | 973.00 | 986.00 | 965.00 | 973.00 | 00:00:00 | | 2001-07-27 | 3,688,900 | 990.00 | 994.50 | 971.00 | 990.00 | 00:00:00 | | 2001-07-30 | 4,484,300 | 980.00 | 996.00 | 973.00 | 980.00 | 00:00:00 | | 2001-07-31 | 4,877,900 | 990.00 | 990.00 | 955.00 | 990.00 | 00:00:00 | | 2001-08-01 | 4,877,900 | 1,000.00 | 1,005.00 | 977.75 | 1,000.00 | 00:00:00 | | 2001-08-02 | 14,530,300 | 1,028.00 | 1,035.50 | 1,004.50 | 1,028.00 | 00:00:00 | | 2001-08-03 | 13,118,000 | 1,025.00 | 1,050.00 | 1,012.00 | 1,025.00 | 00:00:00 | | 2001-08-06 | 5,571,400 | 1,012.00 | 1,035.34 | 1,011.00 | 1,012.00 | 00:00:00 | | 2001-08-07 | 6,343,100 | 1,024.00 | 1,037.52 | 1,024.00 | 1,024.00 | 00:00:00 | | 2001-08-08 | 9,664,900 | 1,013.00 | 1,025.00 | 1,000.00 | 1,013.00 | 00:00:00 | | 2001-08-09 | 9,664,900 | 991.50 | 1,013.00 | 990.00 | 991.50 | 00:00:00 | | 2001-08-10 | 5,203,900 | 1,003.00 | 1,014.00 | 992.50 | 1,003.00 | 00:00:00 | | 2001-08-13 | 6,152,700 | 1,005.50 | 1,019.00 | 992.50 | 1,005.50 | 00:00:00 | | 2001-08-14 | 6,152,700 | 1,034.50 | 1,041.00 | 991.00 | 1,034.50 | 00:00:00 | | 2001-08-15 | 4,455,900 | 1,011.00 | 1,045.00 | 1,002.00 | 1,011.00 | 00:00:00 | | 2001-08-16 | 6,455,800 | 998.00 | 1,020.00 | 998.00 | 998.00 | 00:00:00 | | 2001-08-17 | 4,112,700 | 987.00 | 1,014.50 | 985.00 | 987.00 | 00:00:00 | | 2001-08-20 | 1,318,600 | 1,007.00 | 1,014.00 | 872.25 | 1,007.00 | 00:00:00 | | 2001-08-21 | 3,787,200 | 1,002.00 | 1,010.00 | 990.00 | 1,002.00 | 00:00:00 | | 2001-08-22 | 3,137,800 | 1,014.00 | 1,019.50 | 996.00 | 1,014.00 | 00:00:00 | | 2001-08-23 | 6,410,400 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 00:00:00 | | 2001-08-24 | 4,497,400 | 1,030.00 | 1,037.93 | 1,012.11 | 1,030.00 | 00:00:00 | | 2001-08-27 | 0 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2001-08-28 | 5,583,800 | 1,042.00 | 1,042.00 | 1,020.00 | 1,042.00 | 00:00:00 | | 2001-08-29 | 7,718,900 | 1,045.00 | 1,050.04 | 1,028.00 | 1,045.00 | 00:00:00 | | 2001-08-30 | 6,460,700 | 1,019.00 | 1,044.40 | 1,010.21 | 1,019.00 | 00:00:00 | | 2001-08-31 | 6,788,800 | 1,019.00 | 1,019.75 | 992.50 | 1,019.00 | 00:00:00 | | 2001-09-03 | 3,563,700 | 1,010.00 | 1,028.00 | 987.21 | 1,010.00 | 00:00:00 | | 2001-09-04 | 4,055,700 | 1,007.00 | 1,019.00 | 1,002.60 | 1,007.00 | 00:00:00 | | 2001-09-05 | 4,882,800 | 1,015.00 | 1,015.00 | 1,002.00 | 1,015.00 | 00:00:00 | | 2001-09-06 | 13,001,300 | 988.00 | 1,015.00 | 974.00 | 988.00 | 00:00:00 | | 2001-09-07 | 15,637,500 | 923.00 | 995.00 | 885.00 | 923.00 | 00:00:00 | | 2001-09-10 | 9,910,300 | 914.50 | 930.00 | 872.85 | 914.50 | 00:00:00 | | 2001-09-11 | 8,409,900 | 824.00 | 928.65 | 750.00 | 824.00 | 00:00:00 | | 2001-09-12 | 7,505,300 | 860.00 | 865.00 | 721.00 | 860.00 | 00:00:00 | | 2001-09-13 | 7,505,300 | 880.00 | 907.60 | 825.00 | 880.00 | 00:00:00 | | 2001-09-14 | 7,159,200 | 826.00 | 856.00 | 806.00 | 826.00 | 00:00:00 | | 2001-09-17 | 30,893,100 | 854.00 | 900.00 | 467.00 | 854.00 | 00:00:00 | | 2001-09-18 | 4,658,000 | 830.00 | 862.50 | 820.50 | 830.00 | 00:00:00 | | 2001-09-19 | 7,034,700 | 783.00 | 843.00 | 782.00 | 783.00 | 00:00:00 | | 2001-09-20 | 14,786,200 | 740.00 | 783.00 | 711.00 | 740.00 | 00:00:00 | | 2001-09-21 | 14,264,800 | 725.00 | 761.00 | 650.00 | 725.00 | 00:00:00 | | 2001-09-24 | 9,115,000 | 762.00 | 850.00 | 637.00 | 762.00 | 00:00:00 | | 2001-09-25 | 12,977,800 | 794.50 | 807.00 | 736.00 | 794.50 | 00:00:00 | | 2001-09-26 | 12,977,800 | 780.50 | 807.00 | 750.00 | 780.50 | 00:00:00 | | 2001-09-27 | 7,343,500 | 793.00 | 793.00 | 742.11 | 793.00 | 00:00:00 | | 2001-09-28 | 11,400,500 | 839.50 | 839.50 | 839.50 | 839.50 | 00:00:00 | | 2001-10-01 | 10,406,800 | 831.00 | 877.50 | 818.00 | 831.00 | 00:00:00 | | 2001-10-02 | 9,394,100 | 810.00 | 846.00 | 773.00 | 810.00 | 00:00:00 | | 2001-10-03 | 7,082,300 | 835.00 | 840.00 | 776.00 | 835.00 | 00:00:00 | | 2001-10-04 | 9,503,500 | 873.00 | 893.75 | 830.00 | 873.00 | 00:00:00 | | 2001-10-05 | 9,084,400 | 898.00 | 904.68 | 846.50 | 898.00 | 00:00:00 | | 2001-10-08 | 6,796,000 | 871.00 | 898.00 | 842.00 | 871.00 | 00:00:00 | | 2001-10-09 | 5,058,000 | 855.50 | 894.00 | 837.00 | 855.50 | 00:00:00 | | 2001-10-10 | 6,585,200 | 890.00 | 895.00 | 820.00 | 890.00 | 00:00:00 | | 2001-10-11 | 14,896,900 | 930.00 | 952.50 | 876.50 | 930.00 | 00:00:00 | | 2001-10-12 | 34,671,900 | 888.00 | 932.00 | 870.19 | 888.00 | 00:00:00 | | 2001-10-15 | 6,621,300 | 864.00 | 899.00 | 847.00 | 864.00 | 00:00:00 | | 2001-10-16 | 6,122,100 | 879.00 | 889.50 | 856.00 | 879.00 | 00:00:00 | | 2001-10-17 | 9,857,500 | 899.00 | 901.50 | 876.41 | 899.00 | 00:00:00 | | 2001-10-18 | 6,027,300 | 888.00 | 900.00 | 875.50 | 888.00 | 00:00:00 | | 2001-10-19 | 10,025,700 | 862.00 | 890.00 | 845.00 | 862.00 | 00:00:00 | | 2001-10-22 | 3,722,500 | 867.00 | 881.00 | 860.00 | 867.00 | 00:00:00 | | 2001-10-23 | 6,679,300 | 893.00 | 979.39 | 855.00 | 893.00 | 00:00:00 | | 2001-10-24 | 7,841,400 | 900.00 | 909.00 | 868.00 | 900.00 | 00:00:00 | | 2001-10-25 | 8,986,500 | 865.00 | 903.50 | 846.43 | 865.00 | 00:00:00 | | 2001-10-26 | 7,342,000 | 885.00 | 898.50 | 860.00 | 885.00 | 00:00:00 | | 2001-10-29 | 3,610,100 | 847.00 | 885.00 | 833.00 | 847.00 | 00:00:00 | | 2001-10-30 | 6,132,000 | 825.00 | 847.00 | 805.00 | 825.00 | 00:00:00 | | 2001-10-31 | 7,928,200 | 825.00 | 845.00 | 815.57 | 825.00 | 00:00:00 | | 2001-11-01 | 6,083,800 | 829.00 | 835.00 | 322.50 | 829.00 | 00:00:00 | | 2001-11-02 | 11,597,800 | 834.00 | 847.00 | 817.50 | 834.00 | 00:00:00 | | 2001-11-05 | 6,823,700 | 836.00 | 882.50 | 830.00 | 836.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
