Skip to main content

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.170 +0.010 (+0.46%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.232 5.232 5.122 5.193 267,912 +0.01(+0.12%)
Jun 29, 2016 5.161 5.200 5.127 5.187 200,719 +0.10(+2.03%)
Jun 28, 2016 4.987 5.090 4.929 5.083 180,575 +0.16(+3.18%)
Jun 27, 2016 4.959 5.055 4.895 4.927 103,598 -0.09(-1.79%)
Jun 24, 2016 5.010 5.074 4.965 5.017 258,835 -0.21(-4.05%)
Jun 23, 2016 5.222 5.254 5.184 5.229 59,481 +0.08(+1.50%)
Jun 22, 2016 5.042 5.203 5.042 5.152 113,759 +0.06(+1.26%)
Jun 21, 2016 5.010 5.100 5.010 5.087 75,521 +0.06(+1.15%)
Jun 20, 2016 5.119 5.164 5.017 5.029 85,067 -0.01(-0.25%)
Jun 17, 2016 5.049 5.074 5.010 5.042 189,032 +0.02(+0.38%)
Jun 16, 2016 5.023 5.036 4.952 5.023 203,445 -0.02(-0.38%)
Jun 15, 2016 4.978 5.100 4.978 5.042 184,462 +0.07(+1.42%)
Jun 14, 2016 5.010 5.023 4.933 4.972 319,945 -0.01(-0.26%)
Jun 13, 2016 4.972 5.010 4.920 4.985 87,933 +0.00(+0.00%)
Jun 10, 2016 5.036 5.042 4.985 4.985 88,827 -0.13(-2.51%)
Jun 09, 2016 5.062 5.126 5.055 5.113 111,618 +0.01(+0.25%)
Jun 08, 2016 5.042 5.132 5.023 5.100 287,713 +0.08(+1.53%)
Jun 07, 2016 4.811 5.042 4.811 5.023 363,109 +0.22(+4.69%)
Jun 06, 2016 4.901 4.914 4.734 4.798 89,462 -0.09(-1.84%)
Jun 03, 2016 4.753 4.914 4.753 4.888 71,185 +0.13(+2.70%)
Jun 02, 2016 4.715 4.766 4.689 4.760 115,272 +0.05(+1.09%)
Jun 01, 2016 4.631 4.728 4.625 4.708 233,128 +0.04(+0.96%)
May 31, 2016 4.760 4.760 4.663 4.663 286,501 -0.08(-1.76%)
May 27, 2016 4.882 4.747 4.747 4.747 237,881 -0.12(-2.51%)
May 26, 2016 4.850 4.907 4.824 4.869 126,927 +0.04(+0.82%)
May 25, 2016 4.797 4.836 4.766 4.829 244,984 +0.05(+1.07%)
May 24, 2016 4.804 4.836 4.765 4.778 63,203 -0.01(-0.27%)
May 23, 2016 4.785 4.855 4.785 4.791 98,833 -0.03(-0.53%)
May 20, 2016 4.842 4.887 4.804 4.817 127,825 +0.01(+0.13%)
May 19, 2016 4.874 4.887 4.804 4.810 715,150 -0.03(-0.66%)
May 18, 2016 4.938 4.938 4.810 4.842 137,208 -0.13(-2.70%)
May 17, 2016 4.951 5.021 4.951 4.977 555,048 +0.02(+0.39%)
May 16, 2016 5.002 5.053 4.945 4.957 500,910 -0.03(-0.64%)
May 13, 2016 4.977 5.028 4.925 4.989 249,619 -0.03(-0.51%)
May 12, 2016 5.111 5.117 5.015 5.015 1,681,705 -0.06(-1.13%)
May 11, 2016 5.047 5.143 5.047 5.073 4,964,456 +0.00(+0.00%)
May 10, 2016 5.015 5.111 5.009 5.073 109,639 +0.07(+1.41%)
May 09, 2016 5.034 5.034 4.925 5.002 31,879 -0.03(-0.51%)
May 06, 2016 5.021 5.053 4.957 5.028 18,614 +0.00(+0.00%)
May 05, 2016 5.136 5.136 4.989 5.028 74,361 -0.04(-0.88%)
May 04, 2016 5.136 5.156 5.015 5.073 106,107 -0.11(-2.10%)
May 03, 2016 5.213 5.213 5.053 5.181 92,588 -0.08(-1.58%)
May 02, 2016 5.200 5.309 5.200 5.264 228,768 +0.09(+1.73%)
Apr 29, 2016 5.220 5.296 5.175 5.175 243,147 -0.01(-0.12%)
Apr 28, 2016 5.130 5.271 5.130 5.181 53,035 +0.03(+0.62%)
Apr 27, 2016 5.079 5.162 5.079 5.149 204,333 +0.08(+1.56%)
Apr 26, 2016 5.045 5.096 4.905 5.070 201,401 +0.05(+1.02%)
Apr 25, 2016 5.083 5.096 5.006 5.019 114,401 -0.08(-1.50%)
Apr 22, 2016 5.147 5.204 5.077 5.096 122,495 -0.06(-1.23%)
Apr 21, 2016 5.223 5.223 5.121 5.159 17,803 -0.06(-1.22%)
Apr 20, 2016 5.140 5.223 5.108 5.223 113,146 +0.06(+1.23%)
Apr 19, 2016 5.070 5.185 5.070 5.159 165,316 +0.13(+2.66%)
Apr 18, 2016 4.962 5.032 4.936 5.026 70,728 +0.03(+0.51%)
Apr 15, 2016 5.019 5.019 4.949 5.000 31,551 -0.05(-1.01%)
Apr 14, 2016 5.051 5.064 5.026 5.051 60,649 -0.01(-0.13%)
Apr 13, 2016 4.994 5.115 4.975 5.057 153,114 +0.08(+1.66%)
Apr 12, 2016 4.930 4.981 4.873 4.975 144,356 +0.08(+1.56%)
Apr 11, 2016 4.860 4.905 4.809 4.898 107,030 +0.10(+2.12%)
Apr 08, 2016 4.815 4.841 4.764 4.796 89,753 +0.06(+1.35%)
Apr 07, 2016 4.739 4.758 4.643 4.733 61,869 -0.04(-0.80%)
Apr 06, 2016 4.809 4.834 4.752 4.771 30,851 +0.01(+0.13%)
Apr 05, 2016 4.784 4.809 4.701 4.764 185,149 -0.01(-0.13%)
Apr 04, 2016 4.879 4.879 4.745 4.771 71,563 -0.09(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.