Skip to main content

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

2.310 +0.060 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.600 6.427 6.427 6.427 93,442 -0.07(-1.14%)
Dec 30, 2014 6.458 6.600 6.439 6.501 168,270 -0.02(-0.38%)
Dec 29, 2014 6.643 6.693 6.445 6.526 331,359 -0.15(-2.22%)
Dec 26, 2014 6.767 6.792 6.674 6.674 158,049 -0.14(-2.00%)
Dec 24, 2014 6.922 6.810 6.810 6.810 1,086,063 +0.07(+1.10%)
Dec 23, 2014 6.736 6.792 6.650 6.736 1,792,204 +0.01(+0.09%)
Dec 22, 2014 6.569 6.786 6.532 6.730 2,275,711 +0.11(+1.59%)
Dec 19, 2014 6.575 6.693 6.458 6.625 1,143,003 +0.11(+1.71%)
Dec 18, 2014 6.365 6.656 6.334 6.513 1,903,876 +0.27(+4.36%)
Dec 17, 2014 5.944 6.340 5.913 6.241 1,784,511 +0.28(+4.78%)
Dec 16, 2014 5.802 6.099 5.629 5.957 1,489,351 +0.11(+1.80%)
Dec 15, 2014 6.223 6.266 5.691 5.852 1,296,438 -0.32(-5.12%)
Dec 12, 2014 6.476 6.532 6.099 6.167 1,068,724 -0.30(-4.68%)
Dec 11, 2014 6.501 6.718 6.445 6.470 932,758 -0.20(-3.06%)
Dec 10, 2014 7.132 7.132 6.674 6.674 506,884 -0.43(-6.01%)
Dec 09, 2014 7.324 7.324 7.076 7.101 718,158 -0.21(-2.88%)
Dec 08, 2014 7.342 7.540 7.274 7.311 207,520 +0.00(+0.00%)
Dec 05, 2014 7.423 7.432 7.200 7.311 3,139,731 -0.10(-1.34%)
Dec 04, 2014 7.534 7.534 7.268 7.410 755,483 +0.02(+0.33%)
Dec 03, 2014 7.305 7.478 7.287 7.386 4,750,378 +0.04(+0.59%)
Dec 02, 2014 7.497 7.503 7.225 7.342 725,911 -0.17(-2.22%)
Dec 01, 2014 7.707 7.862 7.398 7.509 3,041,064 -0.17(-2.25%)
Nov 28, 2014 8.072 8.072 7.658 7.683 634,229 -0.36(-4.46%)
Nov 26, 2014 7.949 8.041 8.041 8.041 1,072,160 +0.09(+1.09%)
Nov 25, 2014 8.128 8.134 7.905 7.955 863,737 -0.14(-1.68%)
Nov 24, 2014 8.177 8.177 7.973 8.091 346,667 -0.04(-0.53%)
Nov 21, 2014 8.245 8.314 8.075 8.134 1,071,721 +0.01(+0.08%)
Nov 20, 2014 8.233 8.338 8.109 8.128 1,059,571 -0.14(-1.65%)
Nov 19, 2014 8.227 8.326 8.213 8.264 348,867 +0.02(+0.23%)
Nov 18, 2014 8.332 8.344 8.227 8.245 270,106 -0.04(-0.52%)
Nov 17, 2014 8.276 8.456 8.190 8.289 165,589 +0.01(+0.15%)
Nov 14, 2014 8.221 8.351 8.165 8.276 178,172 +0.08(+0.98%)
Nov 13, 2014 8.388 8.388 8.196 8.196 148,464 -0.21(-2.50%)
Nov 12, 2014 8.344 8.437 8.295 8.406 435,889 +0.07(+0.89%)
Nov 11, 2014 8.369 8.369 8.252 8.332 133,438 -0.01(-0.07%)
Nov 10, 2014 8.332 8.412 8.233 8.338 999,179 +0.06(+0.67%)
Nov 07, 2014 8.264 8.307 8.208 8.283 114,566 +0.06(+0.68%)
Nov 06, 2014 8.344 8.344 8.165 8.227 1,686,802 -0.11(-1.34%)
Nov 05, 2014 8.412 8.412 8.276 8.338 1,118,745 -0.04(-0.52%)
Nov 04, 2014 8.326 8.406 8.301 8.382 507,845 +0.08(+0.97%)
Nov 03, 2014 8.332 8.344 8.184 8.301 318,573 -0.04(-0.45%)
Oct 31, 2014 8.351 8.369 8.221 8.338 598,619 +0.03(+0.37%)
Oct 30, 2014 8.283 8.320 8.227 8.307 99,426 +0.02(+0.30%)
Oct 29, 2014 8.233 8.338 8.184 8.283 517,074 +0.09(+1.06%)
Oct 28, 2014 8.134 8.252 8.103 8.196 199,390 +0.09(+1.07%)
Oct 27, 2014 8.041 8.122 8.048 8.109 1,007,220 +0.06(+0.77%)
Oct 24, 2014 8.035 8.122 8.004 8.048 576,675 -0.01(-0.08%)
Oct 23, 2014 7.949 8.128 7.949 8.054 558,764 +0.09(+1.09%)
Oct 22, 2014 7.856 7.992 7.856 7.967 558,973 +0.02(+0.31%)
Oct 21, 2014 7.763 7.955 7.763 7.942 760,415 +0.06(+0.78%)
Oct 20, 2014 7.825 7.887 7.812 7.881 584,862 -0.01(-0.08%)
Oct 17, 2014 7.757 7.998 7.757 7.887 871,259 +0.06(+0.79%)
Oct 16, 2014 7.825 7.881 7.645 7.825 1,862,900 -0.02(-0.24%)
Oct 15, 2014 8.041 8.146 7.806 7.843 1,057,650 -0.20(-2.46%)
Oct 14, 2014 8.165 8.283 8.029 8.041 1,199,296 -0.05(-0.61%)
Oct 13, 2014 8.307 8.307 8.072 8.091 169,434 -0.19(-2.24%)
Oct 10, 2014 8.270 8.314 8.208 8.276 332,820 -0.04(-0.52%)
Oct 09, 2014 8.388 8.394 8.264 8.320 322,276 -0.06(-0.74%)
Oct 08, 2014 8.474 8.474 8.301 8.382 384,614 -0.04(-0.44%)
Oct 07, 2014 8.382 8.468 8.363 8.419 433,096 +0.01(+0.07%)
Oct 06, 2014 8.400 8.505 8.382 8.412 454,641 +0.01(+0.07%)
Oct 03, 2014 8.555 8.555 8.388 8.406 464,580 +0.04(+0.44%)
Oct 02, 2014 8.338 8.437 8.326 8.369 509,741 +0.01(+0.07%)
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.