Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.370 +0.011 (+0.45%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.867 5.867 5.867 0 -0.03(-0.58%)
Dec 28, 2017 6.040 6.098 5.902 5.902 85,293 -0.11(-1.80%)
Dec 27, 2017 6.037 6.037 5.934 6.009 81,000 -0.01(-0.23%)
Dec 26, 2017 5.996 6.030 5.989 6.023 43,726 +0.05(+0.81%)
Dec 22, 2017 5.948 5.996 5.886 5.975 161,817 +0.05(+0.81%)
Dec 21, 2017 5.913 5.989 5.913 5.927 55,451 +0.00(+0.00%)
Dec 20, 2017 5.879 5.968 5.844 5.927 379,378 +0.06(+0.94%)
Dec 19, 2017 5.858 5.934 5.838 5.872 138,242 +0.03(+0.47%)
Dec 18, 2017 5.817 5.914 5.810 5.844 130,690 +0.03(+0.47%)
Dec 15, 2017 5.810 5.824 5.748 5.817 325,360 +0.01(+0.24%)
Dec 14, 2017 5.748 5.838 5.748 5.803 87,055 +0.05(+0.84%)
Dec 13, 2017 5.721 5.817 5.721 5.755 354,103 +0.04(+0.72%)
Dec 12, 2017 5.721 5.734 5.617 5.714 259,898 +0.01(+0.12%)
Dec 11, 2017 5.728 5.755 5.679 5.707 434,513 -0.03(-0.48%)
Dec 08, 2017 5.748 5.810 5.693 5.734 48,518 +0.01(+0.12%)
Dec 07, 2017 5.624 5.783 5.624 5.728 149,702 +0.10(+1.83%)
Dec 06, 2017 5.631 5.693 5.624 5.624 166,601 -0.03(-0.61%)
Dec 05, 2017 5.666 5.707 5.645 5.659 116,042 -0.03(-0.48%)
Dec 04, 2017 5.645 5.728 5.645 5.686 147,000 +0.02(+0.36%)
Dec 01, 2017 5.604 5.721 5.590 5.666 405,914 +0.06(+1.10%)
Nov 30, 2017 5.638 5.673 5.604 5.604 365,351 -0.03(-0.49%)
Nov 29, 2017 5.762 5.762 5.593 5.631 434,376 -0.12(-2.15%)
Nov 28, 2017 5.803 5.831 5.686 5.755 191,671 -0.03(-0.48%)
Nov 27, 2017 5.906 5.934 5.762 5.783 172,482 -0.12(-2.10%)
Nov 24, 2017 5.886 5.913 5.865 5.906 54,664 +0.01(+0.23%)
Nov 22, 2017 5.824 5.913 5.810 5.893 76,518 +0.04(+0.70%)
Nov 21, 2017 5.824 5.879 5.817 5.851 63,152 +0.02(+0.35%)
Nov 20, 2017 5.858 5.893 5.803 5.831 106,100 -0.07(-1.17%)
Nov 17, 2017 5.810 5.906 5.810 5.899 117,117 +0.09(+1.54%)
Nov 16, 2017 5.776 5.865 5.762 5.810 169,518 +0.03(+0.60%)
Nov 15, 2017 5.693 5.817 5.686 5.776 326,990 +0.05(+0.96%)
Nov 14, 2017 5.631 5.755 5.597 5.721 186,326 +0.07(+1.22%)
Nov 13, 2017 5.707 5.707 5.583 5.652 98,245 -0.08(-1.32%)
Nov 10, 2017 5.762 5.824 5.714 5.728 226,894 -0.03(-0.60%)
Nov 09, 2017 5.721 5.824 5.721 5.762 326,087 -0.01(-0.12%)
Nov 08, 2017 5.714 5.824 5.714 5.769 184,613 +0.05(+0.84%)
Nov 07, 2017 5.638 5.817 5.583 5.721 1,138,101 +0.06(+0.97%)
Nov 06, 2017 5.817 5.817 5.631 5.666 133,665 -0.14(-2.37%)
Nov 03, 2017 5.789 5.838 5.707 5.803 76,951 +0.01(+0.24%)
Nov 02, 2017 5.824 5.824 5.679 5.789 182,715 -0.01(-0.12%)
Nov 01, 2017 5.728 5.810 5.700 5.796 728,746 +0.08(+1.32%)
Oct 31, 2017 5.748 5.776 5.679 5.721 795,353 -0.03(-0.60%)
Oct 30, 2017 5.886 5.906 5.748 5.755 215,658 -0.13(-2.20%)
Oct 27, 2017 6.001 6.001 5.871 5.884 608,069 -0.12(-1.94%)
Oct 26, 2017 6.028 6.033 5.994 6.001 283,925 -0.02(-0.34%)
Oct 25, 2017 6.021 6.062 5.966 6.021 152,453 -0.02(-0.34%)
Oct 24, 2017 6.097 6.097 6.021 6.042 191,600 -0.03(-0.45%)
Oct 23, 2017 6.151 6.186 6.035 6.069 210,093 -0.10(-1.56%)
Oct 20, 2017 6.145 6.199 6.117 6.165 100,248 +0.00(+0.00%)
Oct 19, 2017 6.172 6.254 6.165 6.165 276,845 -0.05(-0.88%)
Oct 18, 2017 6.138 6.234 6.138 6.220 89,837 +0.06(+1.00%)
Oct 17, 2017 6.124 6.186 6.097 6.158 341,476 +0.02(+0.33%)
Oct 16, 2017 6.186 6.186 6.097 6.138 124,069 -0.04(-0.67%)
Oct 13, 2017 6.151 6.227 6.151 6.179 74,038 +0.03(+0.56%)
Oct 12, 2017 6.124 6.179 6.117 6.145 88,261 +0.01(+0.11%)
Oct 11, 2017 6.145 6.199 6.117 6.138 193,352 -0.02(-0.33%)
Oct 10, 2017 6.151 6.203 6.145 6.158 86,688 +0.05(+0.78%)
Oct 09, 2017 6.199 6.199 6.097 6.110 72,866 -0.08(-1.22%)
Oct 06, 2017 6.165 6.186 6.090 6.186 80,249 -0.01(-0.11%)
Oct 05, 2017 6.124 6.213 6.124 6.193 106,995 +0.06(+1.01%)
Oct 04, 2017 6.090 6.172 6.051 6.131 248,726 +0.04(+0.67%)
Oct 03, 2017 6.097 6.145 6.076 6.090 145,476 -0.04(-0.67%)
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.