Premium
Aviva Plc (AV.)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.5 | -3.07398770405 | 471.7 | 476.9 | 451.9 | 9625800 | 465.52769718 | DE |
| 4 | -29.8 | -6.11909650924 | 487 | 492.1 | 451.9 | 8804149 | 477.70474581 | DE |
| 12 | -31.5 | -6.44567219153 | 488.7 | 492.7 | 450.9 | 7138832 | 474.25191498 | DE |
| 26 | -21.5 | -4.49133068728 | 478.7 | 508.2 | 450.9 | 6294979 | 481.46189625 | DE |
| 52 | 23.8 | 5.49146285187 | 433.4 | 508.2 | 414.4 | 7501753 | 472.00224353 | DE |
| 156 | 63.2 | 16.0406091371 | 394 | 508.2 | 361.2 | 7992069 | 434.59143384 | DE |
| 260 | 35.4 | 8.39260312945 | 421.8 | 508.2 | 205.7 | 9544430 | 384.3157307 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 457.2 | -1.4 | -0.31 | 457 | 459.1 | 451.9 | 13981045 |
| 1734629400 | 458.6 | -5.3 | -1.14 | 460 | 460.4 | 456.1 | 10731185 |
| 1734543000 | 463.9 | -3.7 | -0.79 | 467.5 | 468.9 | 462.9 | 11711293 |
| 1734456600 | 467.6 | -2.4 | -0.51 | 467.1 | 469.1 | 464.5 | 17512918 |
| 1734370200 | 470 | -6.2 | -1.30 | 475.9 | 476.1 | 470 | 4857806 |
| 1734111000 | 476.2 | 5.2 | 1.10 | 471.7 | 476.9 | 470.9 | 3315797 |
| 1734024600 | 471 | -3 | -0.63 | 473.9 | 476 | 471 | 7183820 |
| 1733938200 | 474 | -1.6 | -0.34 | 473.7 | 478.3 | 473.1 | 4438019 |
| 1733851800 | 475.6 | -7.7 | -1.59 | 482.3 | 482.4 | 473.5 | 5738096 |
| 1733765400 | 483.3 | -0.3 | -0.06 | 484.8 | 485.6 | 480.2 | 21944960 |
| 1733506200 | 483.6 | -5.8 | -1.19 | 487.9 | 492.1 | 481.8 | 15570721 |
| 1733419800 | 489.4 | 9 | 1.87 | 481.8 | 489.4 | 477.9 | 7727017 |
| 1733333400 | 480.4 | 2.3 | 0.48 | 476.2 | 480.6 | 475.5 | 10648866 |
| 1733247000 | 478.1 | -5.1 | -1.06 | 484 | 486 | 478.1 | 9686889 |
| 1733160600 | 483.2 | -0.5 | -0.10 | 482.3 | 487.1 | 478.8 | 9411103 |
| 1732901400 | 483.7 | 4.2 | 0.88 | 479.4 | 483.7 | 476.7 | 5798065 |
| 1732815000 | 479.5 | -9.8 | -2.00 | 474 | 483.5 | 471.1 | 10195548 |
| 1732728600 | 489.3 | 7.5 | 1.56 | 486.5 | 490.5 | 483.4 | 4274594 |
| 1732642200 | 481.8 | -4.1 | -0.84 | 483.8 | 486.6 | 481.8 | 6219307 |
| 1732555800 | 485.9 | 0.2 | 0.04 | 487.8 | 488.8 | 483.1 | 10868545 |
| 1732296600 | 485.7 | 1.9 | 0.39 | 487 | 488.3 | 484.5 | 3526292 |
| 1732210200 | 483.8 | 4.3 | 0.90 | 480.4 | 485 | 478.5 | 3740292 |
| 1732123800 | 479.5 | -6.4 | -1.32 | 485.5 | 487 | 478.2 | 5287489 |
| 1732037400 | 485.9 | -1.7 | -0.35 | 487.7 | 491.8 | 481.7 | 4096313 |
| 1731951000 | 487.6 | 2.7 | 0.56 | 485 | 488.3 | 484.2 | 4418104 |
| 1731691800 | 484.9 | 9.5 | 2.00 | 474.1 | 486 | 474 | 5715014 |
| 1731605400 | 475.4 | 20.7 | 4.55 | 482.8 | 482.8 | 465 | 7094452 |
| 1731519000 | 454.7 | 0.4 | 0.09 | 454.4 | 456.1 | 451.5 | 9051482 |
| 1731432600 | 454.3 | -5.2 | -1.13 | 456 | 457.6 | 453.7 | 8600167 |
| 1731346200 | 459.5 | 3.3 | 0.72 | 458 | 461.9 | 457.7 | 2893188 |
| 1731087000 | 456.2 | -0.5 | -0.11 | 456.4 | 457.1 | 452.2 | 3910005 |
| 1731000600 | 456.7 | -1.1 | -0.24 | 461.4 | 462 | 454.7 | 5246911 |
| 1730914200 | 457.8 | -1.7 | -0.37 | 462.5 | 469.2 | 456.6 | 5214848 |
| 1730827800 | 459.5 | 4.1 | 0.90 | 455.9 | 461.2 | 455.5 | 4254513 |
| 1730741400 | 455.4 | -2.6 | -0.57 | 456.8 | 459.8 | 455.4 | 5178351 |
| 1730482200 | 458 | 4.9 | 1.08 | 453.2 | 460.6 | 451.7 | 4440292 |
| 1730395800 | 453.1 | -7.7 | -1.67 | 457.9 | 458.5 | 450.9 | 10027366 |
| 1730309400 | 460.8 | 1.5 | 0.33 | 457.1 | 470.3 | 455.5 | 5425310 |
| 1730223000 | 459.3 | -6.4 | -1.37 | 466.6 | 468.3 | 459.1 | 7092555 |
| 1730136600 | 465.7 | 3.1 | 0.67 | 464 | 468.3 | 460.6 | 4670348 |
| 1729873800 | 462.6 | -11.2 | -2.36 | 473.5 | 474 | 462.6 | 6916261 |
| 1729787400 | 473.8 | -0.3 | -0.06 | 473.9 | 476.9 | 473.6 | 3457153 |
| 1729701000 | 474.1 | -7.1 | -1.48 | 480.6 | 482.1 | 474.1 | 3780689 |
| 1729614600 | 481.2 | -5.1 | -1.05 | 484.9 | 484.9 | 478.5 | 4294017 |
| 1729528200 | 486.3 | -1.7 | -0.35 | 487.8 | 489.7 | 486.1 | 4370303 |
| 1729269000 | 488 | 2.6 | 0.54 | 483.8 | 489.5 | 483.6 | 5102042 |
| 1729182600 | 485.4 | 5.9 | 1.23 | 479.8 | 485.4 | 479.2 | 7682972 |
| 1729096200 | 479.5 | -1.4 | -0.29 | 481.3 | 485.6 | 476.7 | 7158434 |
| 1729009800 | 480.9 | 0.9 | 0.19 | 481.9 | 483.1 | 479 | 4686281 |
| 1728923400 | 480 | -1.3 | -0.27 | 479.4 | 482.8 | 477.5 | 5437625 |
| 1728664200 | 481.3 | 1.6 | 0.33 | 480.1 | 484 | 476.8 | 4464898 |
| 1728577800 | 479.7 | 2.3 | 0.48 | 477.5 | 483.5 | 477 | 4014065 |
| 1728491400 | 477.4 | 4.8 | 1.02 | 473.1 | 477.4 | 471.3 | 4665334 |
| 1728405000 | 472.6 | -4.3 | -0.90 | 472.1 | 474.1 | 469.7 | 22418714 |
| 1728318600 | 476.9 | 3 | 0.63 | 476.6 | 477.8 | 471.7 | 5425425 |
| 1728059400 | 473.9 | 3.7 | 0.79 | 470.1 | 476.6 | 469.3 | 5583003 |
| 1727973000 | 470.2 | -5 | -1.05 | 475.7 | 476.3 | 467 | 14492502 |
| 1727886600 | 475.2 | -4.5 | -0.94 | 479.9 | 482.6 | 473.1 | 11052522 |
| 1727800200 | 479.7 | -3.9 | -0.81 | 484 | 484.6 | 477.2 | 9619040 |
| 1727713800 | 483.6 | -6 | -1.23 | 487 | 489.4 | 482.6 | 4114797 |
| 1727454600 | 489.6 | -0.2 | -0.04 | 488.7 | 492.7 | 486.3 | 5488524 |
| 1727368200 | 489.8 | -1.2 | -0.24 | 495.6 | 496.5 | 487.1 | 4345348 |
| 1727281800 | 491 | -1.6 | -0.32 | 489 | 494.2 | 487.9 | 4026023 |
| 1727195400 | 492.6 | -1 | -0.20 | 494.4 | 494.4 | 491.3 | 3799305 |
| 1727109000 | 493.6 | 1.9 | 0.39 | 491.8 | 494.9 | 489.2 | 4973520 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
