Marchés français ouverture 5 h 19 min

Aviva plc (AV.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
414,00+8,35 (+2,06 %)
À la clôture : 04:39PM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022408,00420,30407,50414,00414,0013 118 367
17 mai 2022396,05407,30394,20405,65405,659 063 312
16 mai 2022384,00401,35384,00394,65394,6512 376 736
16 mai 2022101.69 Dividende
16 mai 202276:100 Fractionnement d'actions
13 mai 2022530,00538,42527,89537,11435,4211 373 707
12 mai 2022526,84528,63484,58523,82424,6412 839 994
11 mai 2022536,97544,08532,89540,92438,517 097 041
10 mai 2022534,34541,71531,65534,21433,0715 374 597
09 mai 2022543,68549,28529,08529,08428,919 546 766
06 mai 2022558,55560,39545,39545,92442,566 995 077
05 mai 2022593,03593,42556,45560,26454,196 653 886
04 mai 2022580,39582,11571,58571,58463,363 500 279
03 mai 2022571,71580,13569,34578,95469,345 299 765
29 avr. 2022571,32573,16568,16570,13462,194 755 904
28 avr. 2022566,97572,63564,08567,37459,954 856 433
27 avr. 2022565,26568,16557,89561,05454,835 548 041
26 avr. 2022574,08577,37564,87565,26458,249 204 240
25 avr. 2022566,71571,97562,76564,21457,399 574 532
22 avr. 2022579,21584,93574,21576,05466,999 536 220
21 avr. 2022586,84589,21581,84584,21473,606 051 111
20 avr. 2022575,39584,61573,42584,61473,928 900 900
19 avr. 2022574,47575,66570,53573,42464,8612 970 856
14 avr. 2022565,13573,16563,60571,45463,266 584 937
13 avr. 2022563,29569,57561,84565,26458,246 025 271
12 avr. 2022557,89566,97553,68564,34457,504 604 418
11 avr. 2022559,74567,37558,42563,82457,075 490 436
08 avr. 2022563,68565,13556,18560,26454,196 054 828
07 avr. 2022564,87566,38555,26555,79450,567 503 107
07 avr. 202219.342106 Dividende
06 avr. 2022576,32586,05575,26584,47458,149 277 996
05 avr. 2022573,95578,95570,00578,95453,805 698 375
04 avr. 2022578,55582,47570,66576,32451,749 021 730
01 avr. 2022594,61594,74584,61585,00458,5514 277 433
31 mars 2022599,47602,11593,16594,87466,286 941 886
30 mars 2022603,82603,82597,24597,50468,356 508 864
29 mars 2022592,11606,58590,14602,89472,578 032 231
28 mars 2022582,24597,11579,08587,50460,517 113 858
25 mars 2022572,63578,16566,74576,05451,534 962 913
24 mars 2022569,47577,11567,37573,29449,375 409 161
23 mars 2022580,39582,50574,08574,08449,997 321 175
22 mars 2022562,63580,62560,24579,87454,538 541 250
21 mars 2022556,18564,08555,79560,92439,674 086 729
18 mars 2022560,00561,45553,55555,79435,6517 545 361
17 mars 2022559,74560,92549,39560,39439,265 211 826
16 mars 2022556,84558,32551,18555,92435,757 955 303
15 mars 2022538,55548,68538,03545,00427,195 118 991
14 mars 2022543,55553,82542,76549,87431,016 296 784
11 mars 2022532,11549,08529,08538,95422,455 498 866
10 mars 2022536,05538,75525,66533,16417,917 542 825
09 mars 2022525,66534,74521,05531,71416,7810 293 178
08 mars 2022484,47520,47480,79508,42398,5213 914 798
07 mars 2022493,42506,58475,13492,76386,2516 914 850
04 mars 2022522,63527,71508,16508,95398,9319 131 536
03 mars 2022539,47545,66533,68533,68418,329 672 779
03 mars 20224.1875 Dividende
02 mars 2022563,16563,16514,02540,00419,9912 026 360
01 mars 2022548,68557,19535,00535,00416,1011 500 972
28 févr. 2022546,18553,29536,97552,37429,6119 152 385
25 févr. 2022544,08559,25537,24557,11433,3013 223 504
24 févr. 2022547,50560,53537,24537,24417,8414 246 342
23 févr. 2022569,74576,94567,89570,13443,437 559 029
22 févr. 2022551,97572,11548,16567,50441,389 133 888
21 févr. 2022573,03576,75563,88564,47439,035 784 130
18 févr. 2022567,11573,82566,97568,68442,306 707 312
17 févr. 2022578,55578,82567,37568,82442,407 698 824
16 févr. 2022570,26581,58569,87581,18452,028 496 558
15 févr. 2022563,42578,78561,45576,58448,446 921 372
14 févr. 2022575,92576,61562,76567,11441,078 155 181
11 févr. 2022581,71584,74579,14584,74454,794 880 185
10 févr. 2022586,84590,53583,68586,18455,913 696 292
09 févr. 2022588,16588,16580,79586,18455,919 792 153
08 févr. 2022580,26586,84578,16584,47454,586 210 432
07 févr. 2022576,18581,18573,75578,03449,575 550 425
04 févr. 2022581,97582,89568,55572,63445,375 598 226
03 févr. 2022577,11582,96575,13578,82450,186 776 422
02 févr. 2022573,95578,95572,92575,53447,625 094 488
01 févr. 2022575,13577,96570,66571,97444,867 644 242
31 janv. 2022573,95575,72569,47571,32444,357 821 835
28 janv. 2022573,29574,47567,24570,39443,6311 128 227
27 janv. 2022567,89580,26563,03575,39447,527 284 639
26 janv. 2022568,42578,29568,42571,71444,669 392 879
25 janv. 2022563,16569,08559,08563,82438,525 391 515
24 janv. 2022565,92570,26553,95558,03434,0111 253 085
21 janv. 2022569,74574,47561,84568,42442,107 212 229
20 janv. 2022580,66585,79575,13579,21450,496 831 398
19 janv. 2022583,29583,66574,34580,26451,317 796 701
18 janv. 2022577,89584,09574,47583,29453,666 593 946
17 janv. 2022576,32579,34574,08578,42449,884 844 113
14 janv. 2022571,18577,89571,18573,82446,293 540 139
13 janv. 2022567,11573,95564,61573,95446,404 593 148
12 janv. 2022575,53577,63570,13572,37445,175 023 880
11 janv. 2022571,84575,39569,74573,55446,094 497 271
10 janv. 2022567,50573,68567,24570,92444,044 455 026
07 janv. 2022560,92568,68560,26568,55442,209 096 070
06 janv. 2022553,03564,21543,95560,39435,855 677 968
05 janv. 2022565,53565,53559,08560,00435,553 861 179
04 janv. 2022551,18564,87544,43564,34438,9315 129 552
31 déc. 2021540,53541,32537,35540,00419,991 413 581
30 déc. 2021541,58543,68540,39542,24421,732 067 064
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...