La bourse est fermée

Aviva plc (AV.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
432,00-8,20 (-1,86 %)
À la clôture : 04:35PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022433,00436,60427,00432,00432,009 489 776
20 janv. 2022441,30445,20437,10440,20440,208 988 682
19 janv. 2022443,30443,58436,50441,00441,0010 258 818
18 janv. 2022439,20443,91436,60443,30443,308 676 245
17 janv. 2022438,00440,30436,30439,60439,606 373 834
14 janv. 2022434,10439,20434,10436,10436,104 658 078
13 janv. 2022431,00436,20429,10436,20436,206 043 616
12 janv. 2022437,40439,00433,30435,00435,006 610 369
11 janv. 2022434,60437,30433,00435,90435,905 917 462
10 janv. 2022431,30436,00431,10433,90433,905 861 877
07 janv. 2022426,30432,20425,80432,10432,1011 968 514
06 janv. 2022420,30428,80413,40425,90425,907 471 011
05 janv. 2022429,80429,80424,90425,60425,605 080 499
04 janv. 2022418,90429,30413,77428,90428,9019 907 306
31 déc. 2021410,80411,40408,39410,40410,401 859 976
30 déc. 2021411,60413,20410,70412,10412,102 719 822
29 déc. 2021415,00416,55411,80413,70413,706 238 688
24 déc. 2021409,70412,20406,51409,90409,901 304 550
23 déc. 2021406,50410,40403,80409,40409,407 937 759
22 déc. 2021404,70407,00402,80406,40406,404 779 300
21 déc. 2021400,60405,30400,60403,80403,8022 917 953
20 déc. 2021394,00400,80392,50398,00398,009 657 092
17 déc. 2021404,10406,10399,49402,90402,9023 873 932
16 déc. 2021400,70406,60395,90405,60405,6014 947 134
15 déc. 2021397,00399,70395,90395,90395,908 343 123
14 déc. 2021393,10399,10393,00395,20395,207 740 539
13 déc. 2021394,00396,40391,40391,90391,907 810 040
10 déc. 2021393,20396,90392,10392,50392,5011 532 696
09 déc. 2021397,70398,30391,90393,50393,507 810 511
08 déc. 2021396,30398,70391,70397,40397,408 030 899
07 déc. 2021403,60404,00396,30396,30396,309 341 694
06 déc. 2021394,60399,90394,60399,50399,506 347 971
03 déc. 2021395,80397,70391,30392,80392,8014 777 803
02 déc. 2021390,00394,60387,30391,30391,3010 505 696
01 déc. 2021384,70397,80384,50394,40394,4021 825 338
30 nov. 2021376,80388,00375,00385,00385,0032 706 044
29 nov. 2021375,00383,80374,20378,20378,2015 140 622
26 nov. 2021381,70382,30370,60370,90370,9019 230 328
25 nov. 2021393,30395,40391,80394,00394,008 105 335
24 nov. 2021394,40400,30394,20395,70395,709 451 312
23 nov. 2021391,70398,50391,70394,70394,706 615 192
22 nov. 2021394,40397,50392,60395,50395,508 655 375
19 nov. 2021398,50400,20387,65391,80391,8015 009 375
18 nov. 2021400,30400,40398,05399,00399,008 113 421
17 nov. 2021400,60404,40400,40400,80400,8011 078 060
16 nov. 2021398,90403,30398,70401,40401,4017 041 041
15 nov. 2021400,20404,10399,70401,50401,507 888 885
12 nov. 2021406,90409,10402,40403,60403,606 677 159
11 nov. 2021405,60410,90405,50408,30408,307 323 476
10 nov. 2021395,70405,60393,10405,60405,6010 141 431
09 nov. 2021401,80403,30395,20395,20395,2011 869 152
08 nov. 2021403,80404,90401,55403,30403,307 145 401
05 nov. 2021396,10405,60396,10404,00404,008 315 825
04 nov. 2021399,30402,90395,85397,10397,108 480 906
03 nov. 2021399,80401,20396,20399,90399,908 879 692
02 nov. 2021401,40403,10399,68399,70399,706 948 120
01 nov. 2021396,10401,85392,40401,40401,408 061 154
29 oct. 2021393,90396,70392,40394,70394,7010 766 600
28 oct. 2021395,20396,60391,20394,80394,807 695 059
27 oct. 2021397,60399,90395,15396,60396,6012 864 076
26 oct. 2021398,00403,60396,30399,20399,2014 340 181
25 oct. 2021395,00398,20394,50396,80396,8010 756 742
22 oct. 2021394,30398,90393,00395,50395,507 305 404
21 oct. 2021393,80396,40392,70393,60393,607 708 763
20 oct. 2021396,10397,80393,35395,70395,707 334 971
19 oct. 2021394,80398,50393,45397,40397,4011 282 579
18 oct. 2021399,30401,70393,50393,50393,5014 075 376
15 oct. 2021401,00402,90399,50399,70399,7012 760 754
14 oct. 2021396,70400,60395,92398,00398,0018 192 523
13 oct. 2021399,00402,50393,85395,60395,6014 112 970
12 oct. 2021400,40405,80400,40403,80403,809 460 206
11 oct. 2021403,00406,55401,80405,40405,407 414 091
08 oct. 2021401,40405,10400,60404,10404,109 349 021
07 oct. 2021401,90405,70400,60401,80401,809 069 042
06 oct. 2021403,50403,50393,80398,70398,708 396 709
05 oct. 2021396,70406,10396,10403,70403,708 365 550
04 oct. 2021391,20402,50391,20394,80394,8011 487 002
01 oct. 2021390,00396,20387,40393,80393,8011 260 974
30 sept. 2021401,00403,00395,90395,90395,9017 848 619
29 sept. 2021399,40403,80399,40401,00401,0022 407 682
28 sept. 2021405,70405,90399,20399,20399,207 602 023
27 sept. 2021403,40405,90402,60404,80404,8012 603 713
24 sept. 2021401,60403,20398,80400,00400,008 951 025
23 sept. 2021408,80411,20401,50403,00403,009 807 985
22 sept. 2021399,00406,90398,47405,00405,006 737 687
21 sept. 2021390,70397,80390,70393,80393,808 677 348
20 sept. 2021400,00400,00388,70389,20389,2017 137 249
17 sept. 2021407,90410,00402,20403,80403,8019 729 194
16 sept. 2021403,20407,50403,20405,30405,309 351 511
15 sept. 2021404,50409,20402,50402,50402,5013 506 020
14 sept. 2021411,00414,20404,50404,50404,505 842 237
13 sept. 2021404,65413,40404,65411,80411,805 886 042
10 sept. 2021408,20409,70403,30403,70403,706 170 992
09 sept. 2021402,80406,77400,78404,90404,9015 011 598
08 sept. 2021408,60410,40405,50406,70406,707 772 759
07 sept. 2021415,60416,00411,70411,70411,704 788 401
06 sept. 2021414,20418,00413,90415,70415,705 123 348
03 sept. 2021412,20416,40412,03413,00413,006 021 319
02 sept. 2021405,50413,40405,50411,70411,7016 213 433
01 sept. 2021408,00412,00406,00407,00407,0010 301 983
*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...