Premium
Aviva PLC (PK) (AIVAF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.176056338028 | 5.68 | 5.69 | 5.68 | 1083 | 5.68580794 | CS |
| 4 | -0.43 | -7.02614379085 | 6.12 | 6.12 | 5.68 | 3302 | 6.00557652 | CS |
| 12 | -0.422 | -6.90445026178 | 6.112 | 6.25 | 5.68 | 2091 | 6.05720315 | CS |
| 26 | -0.315 | -5.2456286428 | 6.005 | 6.78 | 5.68 | 1755 | 6.19086984 | CS |
| 52 | 0.299 | 5.54628083843 | 5.391 | 6.78 | 5.23 | 1821 | 6.09684586 | CS |
| 156 | 0.17 | 3.07971014493 | 5.52 | 6.78 | 4.286 | 2383 | 5.46838268 | CS |
| 260 | 0.275 | 5.0784856879 | 5.415 | 6.78 | 2.4203 | 13151 | 4.06563247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735251600 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1735078800 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1734992400 | 5.69 | 0.01 | 0.18 | 5.69 | 5.69 | 5.69 | 1258 |
| 1734733200 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1734646800 | 5.68 | -0.25 | -4.15 | 5.68 | 5.68 | 5.68 | 908 |
| 1734560940 | 5.926 | 0 | 0.00 | 5.926 | 5.926 | 5.926 | 0 |
| 1734474540 | 5.926 | 0 | 0.00 | 5.926 | 5.926 | 5.926 | 0 |
| 1734388140 | 5.926 | -0 | -0.07 | 5.926 | 5.926 | 5.926 | 5360 |
| 1734128880 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1734042480 | 5.93 | -0.07 | -1.17 | 5.93 | 5.93 | 5.93 | 452 |
| 1733955900 | 6 | -0.02 | -0.33 | 6 | 6 | 6 | 7155 |
| 1733869200 | 6.0199999 | 0 | 0.08 | 6.0199999 | 6.0199999 | 6.0199999 | 508 |
| 1733782800 | 6.015 | -0.11 | -1.72 | 6.015 | 6.015 | 6.015 | 449 |
| 1733523000 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1733436600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1733350200 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1733263800 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1733177400 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1732918200 | 6.12 | 0.15 | 2.51 | 6.12 | 6.12 | 6.12 | 10327 |
| 1732746000 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1732659600 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1732573200 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1732314000 | 5.97 | 0.13 | 2.23 | 6.022 | 6.022 | 5.97 | 529 |
| 1732227600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1732141200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1732054800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731968400 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731709200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731622800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731536400 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731450000 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731363600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731104400 | 5.84 | -0 | -0.06 | 5.84 | 5.84 | 5.84 | 146 |
| 1731014580 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730928180 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730841780 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730755380 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730496180 | 5.8436 | 0 | 0.00 | 5.8436 | 5.8436 | 5.8436 | 0 |
| 1730409780 | 5.8436 | -0.27 | -4.39 | 5.8436 | 5.8436 | 5.8436 | 593 |
| 1730323680 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1730237280 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1730150880 | 6.112 | 0.11 | 1.87 | 6.112 | 6.112 | 6.112 | 170 |
| 1729891500 | 6 | -0.21 | -3.30 | 6 | 6 | 6 | 165 |
| 1729805340 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
| 1729718940 | 6.205 | -0.04 | -0.56 | 6.205 | 6.205 | 6.205 | 821 |
| 1729632300 | 6.24 | -0.01 | -0.16 | 6.24 | 6.24 | 6.24 | 422 |
| 1729546080 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729286880 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729200480 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729114080 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729027680 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 2161 |
| 1728941100 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728681900 | 6.15 | 0.01 | 0.16 | 6.15 | 6.15 | 6.15 | 9588 |
| 1728595200 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1728508800 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1728422400 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1728336000 | 6.14 | -0.02 | -0.24 | 6.14 | 6.14 | 6.14 | 144 |
| 1728077220 | 6.155 | 0.04 | 0.70 | 6.155 | 6.155 | 6.155 | 348 |
| 1727990760 | 6.112 | -0.22 | -3.44 | 6.112 | 6.112 | 6.112 | 322 |
| 1727904540 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1727818140 | 6.33 | -0.42 | -6.15 | 6.33 | 6.33 | 6.33 | 348 |
| 1727731800 | 6.745 | 0 | 0.00 | 6.745 | 6.745 | 6.745 | 0 |
| 1727472600 | 6.745 | 0 | 0.00 | 6.745 | 6.745 | 6.745 | 0 |
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
