2,500€
0,81%
Echtzeit-Aktienkurs Grupo Aval Acciones y Val. SA (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aval Acciones y Val. SA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -1,56% | - |
| 18.07.2025 | 2,63 | 2,64 | 2,53 | 2,56 | -0,39% | - |
| 17.07.2025 | 2,52 | 2,58 | 2,49 | 2,57 | 1,98% | - |
| 16.07.2025 | 2,50 | 2,52 | 2,44 | 2,52 | 0,40% | - |
| 15.07.2025 | 2,46 | 2,52 | 2,42 | 2,51 | 2,03% | - |
| 14.07.2025 | 2,40 | 2,50 | 2,40 | 2,46 | -0,81% | - |
| 11.07.2025 | 2,46 | 2,48 | 2,45 | 2,48 | 0,81% | - |
| 10.07.2025 | 2,46 | 2,48 | 2,43 | 2,46 | 0,00% | - |
| 09.07.2025 | 2,45 | 2,46 | 2,42 | 2,46 | 0,82% | - |
| 08.07.2025 | 2,44 | 2,47 | 2,42 | 2,44 | 0,00% | - |
| 07.07.2025 | 2,45 | 2,48 | 2,41 | 2,44 | 0,00% | - |
| 04.07.2025 | 2,36 | 2,44 | 2,36 | 2,44 | -3,17% | - |
| 03.07.2025 | 2,42 | 2,52 | 2,41 | 2,52 | 3,70% | - |
| 02.07.2025 | 2,40 | 2,46 | 2,40 | 2,43 | 0,41% | - |
| 01.07.2025 | 2,40 | 2,46 | 2,38 | 2,42 | 0,83% | - |
| 30.06.2025 | 2,40 | 2,42 | 2,39 | 2,40 | -0,41% | - |
| 27.06.2025 | 2,45 | 2,45 | 2,41 | 2,41 | -1,23% | - |
| 26.06.2025 | 2,43 | 2,47 | 2,41 | 2,44 | 0,41% | - |
| 25.06.2025 | 2,38 | 2,49 | 2,38 | 2,43 | -1,22% | - |
| 24.06.2025 | 2,36 | 2,48 | 2,36 | 2,46 | -0,81% | - |
| 23.06.2025 | 2,40 | 2,52 | 2,40 | 2,48 | -0,80% | - |
| 20.06.2025 | 2,50 | 2,53 | 2,47 | 2,50 | -0,40% | - |
| 19.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 18.06.2025 | 2,38 | 2,53 | 2,38 | 2,51 | 1,21% | - |
| 17.06.2025 | 2,40 | 2,53 | 2,40 | 2,48 | -0,40% | - |
| 16.06.2025 | 2,52 | 2,59 | 2,48 | 2,49 | -1,19% | 7.200,00 |
| 13.06.2025 | 2,41 | 2,52 | 2,36 | 2,52 | 5,00% | - |
| 12.06.2025 | 2,45 | 2,47 | 2,38 | 2,40 | -2,04% | - |
| 11.06.2025 | 2,38 | 2,50 | 2,38 | 2,45 | -0,81% | - |
| 10.06.2025 | 2,44 | 2,55 | 2,42 | 2,47 | 1,65% | - |
| 09.06.2025 | 2,52 | 2,52 | 2,42 | 2,43 | -3,19% | - |
| 06.06.2025 | 2,50 | 2,55 | 2,49 | 2,51 | 0,40% | - |
| 05.06.2025 | 2,54 | 2,54 | 2,45 | 2,50 | -1,57% | - |
| 04.06.2025 | 2,55 | 2,63 | 2,51 | 2,54 | -0,39% | - |
| 03.06.2025 | 2,58 | 2,67 | 2,52 | 2,55 | -1,16% | - |
| 02.06.2025 | 2,48 | 2,62 | 2,46 | 2,58 | 3,20% | - |
| 30.05.2025 | 2,45 | 2,59 | 2,45 | 2,50 | 2,04% | - |
| 29.05.2025 | 2,40 | 2,49 | 2,40 | 2,45 | -0,81% | - |
| 28.05.2025 | 2,49 | 2,54 | 2,43 | 2,47 | 0,00% | - |
| 27.05.2025 | 2,46 | 2,53 | 2,44 | 2,47 | 0,41% | - |
| 26.05.2025 | 2,36 | 2,47 | 2,36 | 2,46 | -0,40% | - |
| 23.05.2025 | 2,41 | 2,50 | 2,39 | 2,47 | 2,07% | - |
| 22.05.2025 | 2,32 | 2,46 | 2,32 | 2,42 | 0,41% | - |
| 21.05.2025 | 2,36 | 2,54 | 2,34 | 2,41 | -2,03% | - |
| 20.05.2025 | 2,42 | 2,54 | 2,39 | 2,46 | -2,38% | - |
| 19.05.2025 | 2,46 | 2,54 | 2,40 | 2,52 | 0,40% | - |
| 16.05.2025 | 2,53 | 2,58 | 2,50 | 2,51 | -1,18% | - |
| 15.05.2025 | 2,54 | 2,59 | 2,51 | 2,54 | 0,00% | - |
| 14.05.2025 | 2,53 | 2,61 | 2,45 | 2,54 | 0,79% | - |
| 13.05.2025 | 2,55 | 2,59 | 2,46 | 2,52 | -1,56% | - |
| 12.05.2025 | 2,52 | 2,58 | 2,52 | 2,56 | 1,99% | - |
| 09.05.2025 | 2,53 | 2,53 | 2,48 | 2,51 | -0,79% | - |
| 08.05.2025 | 2,45 | 2,58 | 2,42 | 2,53 | 2,85% | - |
| 07.05.2025 | 2,37 | 2,46 | 2,37 | 2,46 | 3,80% | - |
| 06.05.2025 | 2,30 | 2,51 | 2,30 | 2,37 | -0,42% | - |
| 05.05.2025 | 2,34 | 2,47 | 2,34 | 2,38 | -2,06% | - |
| 02.05.2025 | 2,38 | 2,50 | 2,38 | 2,43 | 0,41% | - |
| 30.04.2025 | 2,41 | 2,51 | 2,37 | 2,42 | 0,41% | - |
| 29.04.2025 | 2,34 | 2,46 | 2,34 | 2,41 | 0,42% | - |
| 28.04.2025 | 2,43 | 2,46 | 2,37 | 2,40 | -1,23% | - |
| 25.04.2025 | 2,34 | 2,43 | 2,34 | 2,43 | 0,41% | - |
| 24.04.2025 | 2,35 | 2,45 | 2,34 | 2,42 | 2,54% | - |
| 23.04.2025 | 2,40 | 2,41 | 2,35 | 2,36 | -1,26% | - |
| 22.04.2025 | 2,34 | 2,43 | 2,26 | 2,39 | 2,14% | - |
| 17.04.2025 | 2,28 | 2,45 | 2,28 | 2,34 | 0,00% | - |
| 16.04.2025 | 2,19 | 2,39 | 2,16 | 2,34 | 5,41% | - |
| 15.04.2025 | 2,21 | 2,25 | 2,18 | 2,22 | 0,45% | - |
| 14.04.2025 | 2,08 | 2,26 | 2,08 | 2,21 | 2,79% | - |
| 11.04.2025 | 2,00 | 2,20 | 2,00 | 2,15 | -0,46% | - |
| 10.04.2025 | 2,27 | 2,27 | 2,05 | 2,16 | -4,85% | - |
| 09.04.2025 | 2,10 | 2,28 | 2,06 | 2,27 | 7,08% | - |
| 08.04.2025 | 2,12 | 2,35 | 2,10 | 2,12 | -4,93% | - |
| 07.04.2025 | 2,27 | 2,38 | 2,15 | 2,23 | -2,19% | - |
| 04.04.2025 | 2,36 | 2,48 | 2,13 | 2,28 | -7,32% | - |
| 03.04.2025 | 2,51 | 2,51 | 2,39 | 2,46 | 0,82% | - |
| 02.04.2025 | 2,54 | 2,59 | 2,44 | 2,44 | -3,94% | - |
| 01.04.2025 | 2,46 | 2,64 | 2,46 | 2,54 | 0,00% | - |
| 31.03.2025 | 2,40 | 2,55 | 2,40 | 2,54 | -1,17% | - |
| 28.03.2025 | 2,57 | 2,63 | 2,46 | 2,57 | 0,78% | - |
| 27.03.2025 | 2,54 | 2,61 | 2,52 | 2,55 | 0,00% | - |
| 26.03.2025 | 2,55 | 2,59 | 2,52 | 2,55 | 0,00% | - |
| 25.03.2025 | 2,58 | 2,61 | 2,52 | 2,55 | 0,00% | - |
| 24.03.2025 | 2,48 | 2,62 | 2,48 | 2,55 | -0,39% | - |
| 21.03.2025 | 2,55 | 2,58 | 2,46 | 2,56 | 0,00% | - |
| 20.03.2025 | 2,60 | 2,67 | 2,52 | 2,56 | -3,76% | - |
| 19.03.2025 | 2,64 | 2,71 | 2,60 | 2,66 | 0,38% | - |
| 18.03.2025 | 2,58 | 2,69 | 2,58 | 2,65 | -1,12% | - |
| 17.03.2025 | 2,68 | 2,78 | 2,67 | 2,68 | -2,55% | - |
| 14.03.2025 | 2,70 | 2,76 | 2,66 | 2,75 | 4,17% | - |
| 13.03.2025 | 2,60 | 2,73 | 2,60 | 2,64 | -0,38% | - |
| 12.03.2025 | 2,69 | 2,74 | 2,65 | 2,65 | 2,71% | - |
| 11.03.2025 | 2,63 | 2,70 | 2,50 | 2,58 | -1,53% | - |
| 10.03.2025 | 2,71 | 2,83 | 2,61 | 2,62 | -3,32% | - |
| 07.03.2025 | 2,77 | 2,78 | 2,69 | 2,71 | -2,17% | - |
| 06.03.2025 | 2,78 | 2,83 | 2,71 | 2,77 | -0,72% | - |
| 05.03.2025 | 2,62 | 2,83 | 2,62 | 2,79 | 2,95% | - |
| 04.03.2025 | 2,67 | 2,74 | 2,51 | 2,71 | 1,88% | - |
| 03.03.2025 | 2,62 | 2,80 | 2,62 | 2,66 | -2,21% | - |
| 28.02.2025 | 2,93 | 3,02 | 2,70 | 2,72 | -6,85% | - |
| 27.02.2025 | 2,93 | 3,00 | 2,87 | 2,92 | 0,00% | - |