Skip to main content

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

2.550 -0.010 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.580 2.580 2.530 2.550 42,639 -0.01(-0.39%)
Feb 22, 2024 2.570 2.580 2.545 2.560 91,935 -0.01(-0.39%)
Feb 21, 2024 2.560 2.580 2.540 2.570 50,662 +0.03(+1.18%)
Feb 20, 2024 2.550 2.580 2.500 2.540 113,670 -0.04(-1.55%)
Feb 16, 2024 2.550 2.580 2.530 2.580 61,605 +0.05(+1.98%)
Feb 15, 2024 2.470 2.550 2.470 2.530 25,511 +0.01(+0.40%)
Feb 14, 2024 2.530 2.570 2.490 2.520 42,086 -0.03(-1.18%)
Feb 13, 2024 2.570 2.570 2.490 2.550 145,057 +0.00(+0.00%)
Feb 12, 2024 2.600 2.600 2.510 2.550 24,135 -0.03(-1.16%)
Feb 09, 2024 2.600 2.600 2.560 2.580 70,030 +0.00(+0.00%)
Feb 08, 2024 2.570 2.610 2.540 2.580 99,148 -0.01(-0.39%)
Feb 07, 2024 2.560 2.600 2.540 2.590 118,595 +0.01(+0.39%)
Feb 06, 2024 2.650 2.650 2.565 2.580 49,883 -0.04(-1.53%)
Feb 05, 2024 2.590 2.620 2.533 2.620 26,195 +0.05(+1.95%)
Feb 02, 2024 2.570 2.600 2.560 2.570 43,735 -0.04(-1.53%)
Feb 01, 2024 2.630 2.630 2.570 2.610 19,085 -0.01(-0.38%)
Jan 31, 2024 2.620 2.640 2.590 2.620 14,976 -0.01(-0.38%)
Jan 30, 2024 2.600 2.630 2.543 2.630 12,531 +0.06(+2.27%)
Jan 29, 2024 2.562 2.582 2.523 2.572 68,977 +0.03(+1.17%)
Jan 26, 2024 2.482 2.543 2.482 2.542 17,133 +0.05(+1.99%)
Jan 25, 2024 2.482 2.552 2.482 2.492 15,693 -0.02(-0.79%)
Jan 24, 2024 2.512 2.547 2.492 2.512 17,652 -0.01(-0.39%)
Jan 23, 2024 2.562 2.571 2.492 2.522 24,764 -0.05(-1.93%)
Jan 22, 2024 2.641 2.641 2.572 2.572 32,702 -0.07(-2.63%)
Jan 19, 2024 2.582 2.686 2.552 2.641 68,250 +0.05(+1.92%)
Jan 18, 2024 2.602 2.611 2.534 2.592 23,610 +0.00(+0.00%)
Jan 17, 2024 2.572 2.602 2.522 2.592 69,201 +0.04(+1.56%)
Jan 16, 2024 2.532 2.590 2.507 2.552 82,667 +0.03(+1.18%)
Jan 12, 2024 2.492 2.582 2.492 2.522 110,792 +0.03(+1.19%)
Jan 11, 2024 2.562 2.572 2.462 2.492 96,073 -0.05(-1.95%)
Jan 10, 2024 2.562 2.605 2.423 2.542 200,166 -0.03(-1.16%)
Jan 09, 2024 2.602 2.602 2.482 2.572 80,259 -0.02(-0.77%)
Jan 08, 2024 2.611 2.631 2.552 2.592 69,858 +0.01(+0.38%)
Jan 05, 2024 2.403 2.631 2.403 2.582 119,972 +0.15(+6.12%)
Jan 04, 2024 2.512 2.522 2.433 2.433 55,639 -0.08(-3.16%)
Jan 03, 2024 2.522 2.522 2.413 2.512 46,684 +0.01(+0.40%)
Jan 02, 2024 2.413 2.532 2.383 2.502 95,586 +0.09(+3.70%)
Dec 29, 2023 2.423 2.433 2.403 2.413 37,302 +0.00(+0.00%)
Dec 28, 2023 2.343 2.462 2.294 2.413 184,966 +0.10(+4.22%)
Dec 27, 2023 2.266 2.364 2.266 2.315 84,587 +0.04(+1.73%)
Dec 26, 2023 2.217 2.285 2.217 2.276 23,863 +0.04(+1.76%)
Dec 22, 2023 2.246 2.290 2.236 2.236 38,139 +0.02(+0.89%)
Dec 21, 2023 2.236 2.315 2.217 2.217 79,599 -0.06(-2.60%)
Dec 20, 2023 2.217 2.295 2.148 2.276 99,966 +0.09(+4.05%)
Dec 19, 2023 2.187 2.226 2.157 2.187 50,582 -0.03(-1.33%)
Dec 18, 2023 2.226 2.226 2.197 2.217 56,138 +0.02(+0.90%)
Dec 15, 2023 2.167 2.197 2.157 2.197 30,364 +0.03(+1.38%)
Dec 14, 2023 2.157 2.168 2.108 2.167 54,906 -0.00(-0.01%)
Dec 13, 2023 2.177 2.177 2.070 2.167 70,858 +0.07(+3.29%)
Dec 12, 2023 2.088 2.118 2.069 2.098 21,756 +0.00(+0.00%)
Dec 11, 2023 2.128 2.128 2.069 2.098 30,889 -0.01(-0.47%)
Dec 08, 2023 2.138 2.167 2.088 2.108 102,848 -0.06(-2.73%)
Dec 07, 2023 2.138 2.167 2.069 2.167 50,139 +0.06(+2.80%)
Dec 06, 2023 2.088 2.138 2.069 2.108 65,908 +0.00(+0.00%)
Dec 05, 2023 2.098 2.171 2.069 2.108 48,379 +0.01(+0.47%)
Dec 04, 2023 2.098 2.148 2.069 2.098 98,401 -0.02(-0.93%)
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.