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

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

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 11, 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 (%)
Jan 31, 2018 6.326 6.360 6.263 6.312 169,441 -0.01(-0.22%)
Jan 30, 2018 6.347 6.478 6.291 6.326 123,636 -0.04(-0.61%)
Jan 29, 2018 6.496 6.496 6.330 6.364 160,151 -0.12(-1.92%)
Jan 26, 2018 6.537 6.537 6.468 6.489 104,458 -0.03(-0.53%)
Jan 25, 2018 6.537 6.572 6.502 6.523 294,909 -0.01(-0.11%)
Jan 24, 2018 6.323 6.565 6.323 6.530 235,297 +0.24(+3.85%)
Jan 23, 2018 6.247 6.288 6.247 6.288 82,909 +0.03(+0.44%)
Jan 22, 2018 6.288 6.288 6.216 6.261 42,260 +0.00(+0.00%)
Jan 19, 2018 6.240 6.268 6.150 6.261 112,363 +0.02(+0.33%)
Jan 18, 2018 6.164 6.281 6.147 6.240 105,124 +0.08(+1.23%)
Jan 17, 2018 6.136 6.212 6.129 6.164 152,493 +0.03(+0.45%)
Jan 16, 2018 6.150 6.185 6.088 6.136 141,272 -0.03(-0.56%)
Jan 12, 2018 6.171 6.171 6.171 0 +0.02(+0.34%)
Jan 11, 2018 6.109 6.150 6.081 6.150 103,356 +0.06(+0.91%)
Jan 10, 2018 6.192 6.026 6.095 194,544 +0.00(+0.00%)
Jan 09, 2018 6.019 6.122 5.874 6.095 156,186 -0.02(-0.34%)
Jan 08, 2018 6.198 6.198 6.074 6.116 36,666 -0.08(-1.23%)
Jan 05, 2018 6.157 6.254 6.136 6.192 163,609 +0.00(+0.00%)
Jan 04, 2018 6.109 6.219 6.088 6.192 47,408 +0.10(+1.70%)
Jan 03, 2018 5.998 6.088 5.998 6.088 45,623 +0.10(+1.73%)
Jan 02, 2018 5.915 6.040 5.915 5.984 85,805 +0.11(+1.88%)
Dec 29, 2017 5.874 5.874 5.874 0 -0.03(-0.58%)
Dec 28, 2017 6.046 6.105 5.908 5.908 85,197 -0.11(-1.80%)
Dec 27, 2017 6.044 6.044 5.941 6.016 80,908 -0.01(-0.23%)
Dec 26, 2017 6.002 6.037 5.996 6.030 43,676 +0.05(+0.81%)
Dec 22, 2017 5.954 6.002 5.892 5.982 161,634 +0.05(+0.81%)
Dec 21, 2017 5.920 5.996 5.920 5.934 55,388 +0.00(+0.00%)
Dec 20, 2017 5.885 5.975 5.851 5.934 378,950 +0.06(+0.94%)
Dec 19, 2017 5.865 5.941 5.844 5.879 138,085 +0.03(+0.47%)
Dec 18, 2017 5.823 5.921 5.817 5.851 130,543 +0.03(+0.47%)
Dec 15, 2017 5.817 5.830 5.755 5.823 324,992 +0.01(+0.24%)
Dec 14, 2017 5.755 5.844 5.755 5.810 86,956 +0.05(+0.84%)
Dec 13, 2017 5.727 5.823 5.727 5.762 353,702 +0.04(+0.72%)
Dec 12, 2017 5.727 5.741 5.624 5.720 259,604 +0.01(+0.12%)
Dec 11, 2017 5.734 5.762 5.686 5.713 434,021 -0.03(-0.48%)
Dec 08, 2017 5.755 5.817 5.700 5.741 48,463 +0.01(+0.12%)
Dec 07, 2017 5.631 5.789 5.631 5.734 149,533 +0.10(+1.83%)
Dec 06, 2017 5.638 5.700 5.631 5.631 166,412 -0.03(-0.61%)
Dec 05, 2017 5.672 5.713 5.651 5.665 115,911 -0.03(-0.48%)
Dec 04, 2017 5.651 5.734 5.651 5.693 146,834 +0.02(+0.36%)
Dec 01, 2017 5.610 5.727 5.596 5.672 405,455 +0.06(+1.10%)
Nov 30, 2017 5.645 5.679 5.610 5.610 364,938 -0.03(-0.49%)
Nov 29, 2017 5.768 5.768 5.600 5.638 433,885 -0.12(-2.15%)
Nov 28, 2017 5.810 5.837 5.693 5.762 191,455 -0.03(-0.48%)
Nov 27, 2017 5.913 5.941 5.768 5.789 172,287 -0.12(-2.10%)
Nov 24, 2017 5.892 5.920 5.872 5.913 54,602 +0.01(+0.23%)
Nov 22, 2017 5.830 5.920 5.817 5.899 76,431 +0.04(+0.71%)
Nov 21, 2017 5.830 5.885 5.823 5.858 63,080 +0.02(+0.35%)
Nov 20, 2017 5.865 5.899 5.810 5.837 105,980 -0.07(-1.17%)
Nov 17, 2017 5.817 5.913 5.817 5.906 116,984 +0.09(+1.54%)
Nov 16, 2017 5.782 5.872 5.768 5.817 169,326 +0.03(+0.60%)
Nov 15, 2017 5.700 5.823 5.693 5.782 326,620 +0.06(+0.96%)
Nov 14, 2017 5.638 5.762 5.603 5.727 186,116 +0.07(+1.22%)
Nov 13, 2017 5.713 5.713 5.589 5.658 98,134 -0.08(-1.32%)
Nov 10, 2017 5.768 5.830 5.720 5.734 226,637 -0.03(-0.60%)
Nov 09, 2017 5.727 5.830 5.727 5.768 325,718 -0.01(-0.12%)
Nov 08, 2017 5.720 5.830 5.720 5.775 184,404 +0.05(+0.84%)
Nov 07, 2017 5.645 5.823 5.589 5.727 1,136,815 +0.06(+0.97%)
Nov 06, 2017 5.823 5.823 5.638 5.672 133,514 -0.14(-2.37%)
Nov 03, 2017 5.796 5.844 5.713 5.810 76,864 +0.01(+0.24%)
Nov 02, 2017 5.830 5.830 5.686 5.796 182,509 -0.01(-0.12%)
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.