|
 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 | | 2002-04-22 | 4,584,400 | 776.00 | 785.00 | 763.69 | 776.00 | 00:00:00 | | 2002-04-23 | 6,873,500 | 769.50 | 788.00 | 760.00 | 769.50 | 00:00:00 | | 2002-04-24 | 6,091,200 | 771.50 | 772.50 | 752.11 | 771.50 | 00:00:00 | | 2002-04-25 | 21,797,600 | 728.00 | 815.00 | 704.50 | 728.00 | 00:00:00 | | 2002-04-26 | 11,394,100 | 719.50 | 736.50 | 701.50 | 719.50 | 00:00:00 | | 2002-04-29 | 11,552,100 | 704.00 | 738.25 | 703.50 | 704.00 | 00:00:00 | | 2002-04-30 | 8,145,300 | 706.00 | 719.37 | 701.00 | 706.00 | 00:00:00 | | 2002-05-01 | 6,298,100 | 690.00 | 714.00 | 688.50 | 690.00 | 00:00:00 | | 2002-05-02 | 50,601,200 | 674.00 | 706.75 | 598.50 | 674.00 | 00:00:00 | | 2002-05-03 | 38,665,400 | 693.50 | 700.00 | 672.00 | 693.50 | 00:00:00 | | 2002-05-06 | 0 | 693.50 | 693.50 | 693.50 | 693.50 | 00:00:00 | | 2002-05-07 | 11,100,500 | 686.50 | 698.35 | 685.11 | 686.50 | 00:00:00 | | 2002-05-08 | 11,362,100 | 696.50 | 716.25 | 686.64 | 696.50 | 00:00:00 | | 2002-05-09 | 6,489,300 | 691.00 | 710.75 | 681.52 | 691.00 | 00:00:00 | | 2002-05-10 | 7,288,300 | 683.00 | 715.75 | 683.00 | 683.00 | 00:00:00 | | 2002-05-13 | 5,601,600 | 678.00 | 691.94 | 677.00 | 678.00 | 00:00:00 | | 2002-05-14 | 11,571,500 | 665.50 | 701.25 | 659.00 | 665.50 | 00:00:00 | | 2002-05-15 | 9,366,700 | 664.50 | 672.00 | 653.00 | 664.50 | 00:00:00 | | 2002-05-16 | 9,366,700 | 668.00 | 677.75 | 654.50 | 668.00 | 00:00:00 | | 2002-05-17 | 8,565,400 | 678.00 | 757.25 | 671.00 | 678.00 | 00:00:00 | | 2002-05-20 | 15,370,900 | 663.00 | 761.00 | 658.50 | 663.00 | 00:00:00 | | 2002-05-21 | 16,973,400 | 666.00 | 683.50 | 660.00 | 666.00 | 00:00:00 | | 2002-05-22 | 9,005,600 | 660.00 | 677.59 | 644.78 | 660.00 | 00:00:00 | | 2002-05-23 | 11,977,300 | 668.00 | 672.61 | 657.40 | 668.00 | 00:00:00 | | 2002-05-24 | 5,704,300 | 675.00 | 686.00 | 671.00 | 675.00 | 00:00:00 | | 2002-05-27 | 5,704,300 | 670.00 | 686.55 | 666.00 | 670.00 | 00:00:00 | | 2002-05-28 | 11,053,700 | 666.50 | 688.50 | 656.00 | 666.50 | 00:00:00 | | 2002-05-29 | 6,351,800 | 653.00 | 957.00 | 647.00 | 653.00 | 00:00:00 | | 2002-05-30 | 7,178,700 | 649.00 | 656.70 | 610.00 | 649.00 | 00:00:00 | | 2002-05-31 | 7,178,700 | 639.00 | 653.00 | 631.11 | 639.00 | 00:00:00 | | 2002-06-03 | 0 | 639.00 | 639.00 | 639.00 | 639.00 | 00:00:00 | | 2002-06-04 | 0 | 639.00 | 639.00 | 639.00 | 639.00 | 00:00:00 | | 2002-06-05 | 10,789,800 | 621.00 | 640.73 | 621.00 | 621.00 | 00:00:00 | | 2002-06-06 | 8,125,100 | 604.00 | 627.25 | 598.00 | 604.00 | 00:00:00 | | 2002-06-07 | 8,473,500 | 601.00 | 604.12 | 582.00 | 601.00 | 00:00:00 | | 2002-06-10 | 9,361,000 | 580.00 | 600.88 | 570.00 | 580.00 | 00:00:00 | | 2002-06-11 | 7,212,500 | 585.00 | 683.00 | 577.00 | 585.00 | 00:00:00 | | 2002-06-12 | 12,761,500 | 571.00 | 587.00 | 270.00 | 571.00 | 00:00:00 | | 2002-06-13 | 14,504,800 | 549.50 | 575.50 | 532.50 | 549.50 | 00:00:00 | | 2002-06-14 | 17,258,100 | 523.00 | 555.50 | 503.50 | 523.00 | 00:00:00 | | 2002-06-17 | 9,320,400 | 547.50 | 548.00 | 520.95 | 547.50 | 00:00:00 | | 2002-06-18 | 18,918,700 | 539.50 | 731.00 | 538.00 | 539.50 | 00:00:00 | | 2002-06-19 | 11,493,400 | 526.50 | 549.00 | 520.00 | 526.50 | 00:00:00 | | 2002-06-20 | 12,846,900 | 512.50 | 532.00 | 512.00 | 512.50 | 00:00:00 | | 2002-06-21 | 8,928,700 | 510.00 | 519.50 | 496.19 | 510.00 | 00:00:00 | | 2002-06-24 | 10,057,500 | 493.50 | 516.00 | 488.18 | 493.50 | 00:00:00 | | 2002-06-25 | 14,744,200 | 500.00 | 517.00 | 496.65 | 500.00 | 00:00:00 | | 2002-06-26 | 10,307,100 | 483.00 | 488.00 | 457.75 | 483.00 | 00:00:00 | | 2002-06-27 | 10,590,900 | 491.50 | 507.50 | 470.59 | 491.50 | 00:00:00 | | 2002-06-28 | 10,590,900 | 527.50 | 542.00 | 489.90 | 527.50 | 00:00:00 | | 2002-07-01 | 11,296,300 | 521.00 | 537.98 | 501.50 | 521.00 | 00:00:00 | | 2002-07-02 | 0 | 495.00 | 521.10 | 482.50 | 495.00 | 00:00:00 | | 2002-07-03 | 31,567,100 | 443.50 | 505.00 | 429.50 | 443.50 | 00:00:00 | | 2002-07-04 | 0 | 452.00 | 463.00 | 437.50 | 461.00 | 00:00:00 | | 2002-07-05 | 8,975,700 | 487.00 | 494.00 | 458.83 | 487.00 | 00:00:00 | | 2002-07-08 | 0 | 487.00 | 503.00 | 474.00 | 497.00 | 00:00:00 | | 2002-07-09 | 14,292,500 | 478.00 | 519.00 | 478.00 | 478.00 | 00:00:00 | | 2002-07-10 | 17,270,900 | 462.00 | 485.00 | 462.00 | 462.00 | 00:00:00 | | 2002-07-11 | 15,803,900 | 413.00 | 465.91 | 413.00 | 413.00 | 00:00:00 | | 2002-07-12 | 0 | 434.00 | 444.35 | 397.00 | 413.00 | 00:00:00 | | 2002-07-15 | 11,873,100 | 375.00 | 432.00 | 374.00 | 375.00 | 00:00:00 | | 2002-07-16 | 0 | 400.00 | 412.00 | 372.00 | 412.00 | 00:00:00 | | 2002-07-17 | 0 | 407.00 | 441.00 | 372.92 | 420.50 | 00:00:00 | | 2002-07-18 | 0 | 421.50 | 451.32 | 417.00 | 432.50 | 00:00:00 | | 2002-07-19 | 0 | 432.50 | 437.50 | 409.00 | 421.00 | 00:00:00 | | 2002-07-22 | 0 | 410.00 | 420.91 | 377.00 | 380.00 | 00:00:00 | | 2002-07-23 | 0 | 381.00 | 406.95 | 333.50 | 355.00 | 00:00:00 | | 2002-07-24 | 0 | 362.00 | 370.00 | 318.25 | 348.50 | 00:00:00 | | 2002-07-25 | 0 | 388.00 | 388.00 | 348.57 | 388.00 | 00:00:00 | | 2002-07-26 | 0 | 388.00 | 417.00 | 363.50 | 395.00 | 00:00:00 | | 2002-07-29 | 14,667,900 | 439.00 | 439.00 | 394.92 | 439.00 | 00:00:00 | | 2002-07-30 | 0 | 415.00 | 465.00 | 405.00 | 415.00 | 00:00:00 | | 2002-07-31 | 18,761,200 | 425.00 | 738.00 | 415.00 | 425.00 | 00:00:00 | | 2002-08-01 | 44,456,200 | 465.00 | 488.00 | 425.00 | 465.00 | 00:00:00 | | 2002-08-02 | 0 | 470.00 | 503.00 | 447.00 | 503.00 | 00:00:00 | | 2002-08-05 | 24,302,500 | 463.00 | 503.10 | 462.00 | 463.00 | 00:00:00 | | 2002-08-06 | 0 | 468.00 | 477.00 | 436.50 | 468.00 | 00:00:00 | | 2002-08-07 | 0 | 480.00 | 494.15 | 461.00 | 480.00 | 00:00:00 | | 2002-08-08 | 0 | 491.00 | 495.00 | 470.00 | 491.00 | 00:00:00 | | 2002-08-09 | 14,146,300 | 520.00 | 520.00 | 488.50 | 520.00 | 00:00:00 | | 2002-08-12 | 0 | 503.00 | 530.00 | 497.00 | 503.00 | 00:00:00 | | 2002-08-13 | 15,244,200 | 510.00 | 510.00 | 485.00 | 510.00 | 00:00:00 | | 2002-08-14 | 0 | 495.00 | 495.00 | 487.00 | 495.00 | 00:00:00 | | 2002-08-15 | 17,695,900 | 548.00 | 581.00 | 548.00 | 548.00 | 00:00:00 | | 2002-08-16 | 14,903,700 | 545.00 | 560.00 | 437.53 | 545.00 | 00:00:00 | | 2002-08-19 | 0 | 553.50 | 565.00 | 532.00 | 553.50 | 00:00:00 | | 2002-08-20 | 0 | 541.00 | 564.00 | 545.00 | 545.00 | 00:00:00 | | 2002-08-21 | 16,668,300 | 550.50 | 559.50 | 532.00 | 550.50 | 00:00:00 | | 2002-08-22 | 15,357,700 | 539.00 | 567.00 | 456.00 | 539.00 | 00:00:00 | | 2002-08-23 | 0 | 545.00 | 552.00 | 531.30 | 539.00 | 00:00:00 | | 2002-08-26 | 0 | 539.00 | 539.00 | 539.00 | 539.00 | 00:00:00 | | 2002-08-27 | 9,192,800 | 543.50 | 548.00 | 525.50 | 543.50 | 00:00:00 | | 2002-08-28 | 8,875,100 | 508.50 | 543.50 | 502.00 | 508.50 | 00:00:00 | | 2002-08-29 | 0 | 502.00 | 510.50 | 483.00 | 495.00 | 00:00:00 | | 2002-08-30 | 0 | 499.00 | 510.50 | 495.00 | 499.00 | 00:00:00 | | 2002-09-02 | 7,045,000 | 483.50 | 500.00 | 479.50 | 483.50 | 00:00:00 | | 2002-09-03 | 0 | 458.00 | 481.50 | 453.50 | 458.00 | 00:00:00 | | 2002-09-04 | 0 | 464.00 | 470.00 | 464.00 | 464.00 | 00:00:00 | | 2002-09-05 | 0 | 454.50 | 469.50 | 426.00 | 454.50 | 00:00:00 | | 2002-09-06 | 0 | 464.00 | 477.00 | 447.00 | 464.00 | 00:00:00 | | 2002-09-09 | 0 | 453.50 | 477.50 | 444.00 | 453.50 | 00:00:00 | | 2002-09-10 | 22,725,900 | 444.50 | 449.00 | 423.10 | 444.50 | 00:00:00 | | 2002-09-11 | 16,676,200 | 435.50 | 454.00 | 418.00 | 435.50 | 00:00:00 | | 2002-09-12 | 14,662,600 | 415.00 | 438.95 | 414.00 | 415.00 | 00:00:00 | | 2002-09-13 | 16,312,800 | 386.50 | 410.54 | 378.50 | 386.50 | 00:00:00 | | 2002-09-16 | 0 | 390.00 | 398.00 | 377.02 | 390.00 | 00:00:00 | | 2002-09-17 | 0 | 375.00 | 419.00 | 374.50 | 375.00 | 00:00:00 | | 2002-09-18 | 25,517,900 | 346.00 | 374.00 | 336.50 | 346.00 | 00:00:00 | | 2002-09-19 | 15,636,600 | 356.00 | 366.00 | 332.50 | 356.00 | 00:00:00 | | 2002-09-20 | 33,041,300 | 360.00 | 429.05 | 347.50 | 360.00 | 00:00:00 | | 2002-09-23 | 0 | 341.50 | 369.50 | 333.50 | 341.50 | 00:00:00 | | 2002-09-24 | 0 | 345.50 | 355.00 | 313.00 | 345.50 | 00:00:00 | | 2002-09-25 | 16,621,300 | 357.00 | 373.25 | 324.43 | 357.00 | 00:00:00 | | 2002-09-26 | 17,062,800 | 372.00 | 471.00 | 357.00 | 372.00 | 00:00:00 | | 2002-09-27 | 12,901,500 | 377.00 | 400.25 | 346.00 | 377.00 | 00:00:00 | | 2002-09-30 | 9,426,800 | 357.50 | 372.54 | 341.00 | 357.50 | 00:00:00 | | 2002-10-01 | 0 | 373.00 | 374.00 | 354.00 | 373.00 | 00:00:00 | | 2002-10-02 | 16,555,900 | 393.50 | 408.75 | 359.21 | 393.50 | 00:00:00 | | 2002-10-03 | 0 | 389.02 | 405.00 | 379.00 | 396.50 | 00:00:00 | | 2002-10-04 | 0 | 381.50 | 410.50 | 376.50 | 381.50 | 00:00:00 | | 2002-10-07 | 0 | 401.00 | 416.50 | 370.50 | 401.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
