AV.L - Aviva plc

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 2023407,50407,70403,80406,90406,903 480 868
06 juin 2023403,60408,20402,74407,70407,706 412 807
05 juin 2023406,30410,70404,60405,40405,403 499 467
02 juin 2023399,20409,10398,40409,10409,107 182 504
01 juin 2023395,90400,79395,10398,60398,607 549 664
31 mai 2023403,70405,30392,70394,20394,2026 270 740
30 mai 2023402,00409,48400,73405,10405,106 585 051
26 mai 2023402,00403,80395,20401,30401,3012 113 539
25 mai 2023401,30403,90394,70400,10400,1010 564 850
24 mai 2023418,90418,90397,69398,90398,9022 234 728
23 mai 2023417,20424,00415,50423,80423,807 711 362
22 mai 2023413,60418,50412,90418,50418,5011 738 889
19 mai 2023414,60415,50412,80413,50413,508 406 451
18 mai 2023413,50415,70411,60412,90412,9010 432 339
17 mai 2023407,90412,00407,40410,40410,4013 055 624
16 mai 2023412,10415,30409,50410,30410,307 207 982
15 mai 2023414,00418,40411,75412,80412,8014 007 091
12 mai 2023416,70419,10411,90412,70412,706 863 850
11 mai 2023412,90415,80408,00414,40414,4014 809 119
10 mai 2023416,50418,80410,05412,90412,907 090 472
09 mai 2023414,30416,10411,00414,00414,008 187 395
05 mai 2023411,60415,90410,90414,60414,608 829 620
04 mai 2023416,00417,40406,40408,30408,309 326 872
03 mai 2023415,70420,20415,00417,00417,009 129 419
02 mai 2023423,40426,10415,20415,20415,2013 160 608
28 avr. 2023421,30423,00417,60423,00423,007 743 067
27 avr. 2023417,50421,10416,50419,70419,706 474 045
26 avr. 2023418,00420,70415,30418,60418,605 797 738
25 avr. 2023417,80420,10415,40419,30419,308 356 366
24 avr. 2023418,10422,60417,08421,60421,605 960 758
21 avr. 2023423,70427,64419,30420,30420,306 996 444
20 avr. 2023423,90427,00422,41425,80425,8012 887 693
19 avr. 2023417,40424,80417,00423,20423,204 756 044
18 avr. 2023417,00421,30417,00419,00419,006 970 742
17 avr. 2023423,70424,20415,40417,40417,406 105 063
14 avr. 2023425,70426,70421,30421,70421,708 855 324
13 avr. 2023422,70425,40422,00425,10425,109 526 726
12 avr. 2023423,20425,10421,20422,70422,705 834 914
11 avr. 2023419,10423,30419,10420,20420,208 218 731
06 avr. 2023409,70434,10409,20417,10417,108 704 794
05 avr. 2023410,30410,41406,80409,00409,008 531 617
04 avr. 2023408,80413,60407,90408,10408,1013 731 866
03 avr. 2023405,00408,70404,40404,60404,6012 248 874
31 mars 2023406,30408,10399,55404,20404,2026 992 805
30 mars 2023400,90408,25399,80405,50405,5018 086 970
30 mars 202320.7 Dividende
29 mars 2023416,10422,05414,90420,10399,4010 056 127
28 mars 2023414,00417,90409,10413,70393,3216 826 170
27 mars 2023416,00417,60408,50412,70392,369 572 757
24 mars 2023413,30414,20400,30408,30388,189 135 346
23 mars 2023420,70423,00414,50416,00395,5010 145 958
22 mars 2023422,40424,80419,30420,70399,9716 226 912
21 mars 2023415,60425,40414,80423,20402,358 198 841
20 mars 2023396,20414,80383,50411,60391,3216 445 609
17 mars 2023417,40421,10400,69402,20382,3817 773 547
16 mars 2023413,30419,50406,69415,00394,5510 800 234
15 mars 2023427,60430,00407,00407,00386,9515 069 780
14 mars 2023422,10433,10420,90428,60407,4818 335 670
13 mars 2023450,00451,42424,30424,30403,3923 178 792
10 mars 2023457,60457,80445,10449,70427,5419 000 210
09 mars 2023462,50467,30458,90462,40439,6224 349 125
08 mars 2023446,30451,86443,10450,10427,9215 903 829
07 mars 2023449,20454,00448,70448,70426,5911 774 953
06 mars 2023447,40450,44445,30449,00426,8811 294 702
03 mars 2023445,10447,20444,10447,20425,165 751 128
02 mars 2023447,40450,50443,60445,10423,174 910 137
01 mars 2023445,10450,10442,80448,30426,215 930 619
28 févr. 2023442,00449,10441,61446,40424,407 155 509
27 févr. 2023442,90447,50442,90444,10422,226 148 061
24 févr. 2023440,50443,11439,10440,00418,328 194 619
23 févr. 2023437,10441,70437,10439,30417,657 000 036
22 févr. 2023439,30440,30434,30437,90416,324 586 444
21 févr. 2023445,40446,10441,40441,80420,034 301 868
20 févr. 2023448,50450,80445,50447,10425,072 681 561
17 févr. 2023446,80448,26443,30447,60425,5410 218 783
16 févr. 2023449,50450,30444,80447,80425,744 211 470
15 févr. 2023442,60447,44440,90447,20425,163 628 364
14 févr. 2023443,00446,00442,20443,00421,174 711 553
13 févr. 2023441,20443,20440,00442,20420,417 481 271
10 févr. 2023443,50444,40436,30440,00418,327 493 331
09 févr. 2023442,40447,80442,00444,90422,9812 376 347
08 févr. 2023445,50447,70440,90440,90419,189 673 730
07 févr. 2023446,40446,95442,20443,70421,844 751 358
06 févr. 2023448,00449,20443,20445,80423,834 505 006
03 févr. 2023452,40452,60448,20450,30428,119 600 161
02 févr. 2023452,00454,70449,20452,50430,205 351 852
01 févr. 2023454,90455,30447,80450,30428,115 100 720
31 janv. 2023457,00459,40453,00455,70433,258 543 130
30 janv. 2023454,40456,90449,70456,90434,3920 283 495
27 janv. 2023456,00459,30454,20457,40434,864 550 222
26 janv. 2023457,60457,80451,50455,10432,6814 515 790
25 janv. 2023446,50456,70445,30455,70433,2510 413 690
24 janv. 2023442,60444,10440,40441,30419,564 650 131
23 janv. 2023440,00443,70439,50440,10418,413 365 179
20 janv. 2023439,20441,00436,40439,00417,374 799 288
19 janv. 2023437,80440,90434,40436,20414,715 654 883
18 janv. 2023440,00442,40436,40441,00419,2713 618 154
17 janv. 2023443,10446,10439,45441,80420,036 848 066
16 janv. 2023444,30447,20441,10443,90422,034 346 945
13 janv. 2023450,20454,40443,90444,20422,315 646 385
*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...