3,692$
-0,48%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,65 | 3,73 | 3,61 | 3,71 | 0,54% | 55.027,00 |
| 13.10.2025 | 3,64 | 3,69 | 3,62 | 3,69 | 1,37% | 100.965,00 |
| 10.10.2025 | 3,49 | 3,73 | 3,45 | 3,64 | 4,90% | 634.814,00 |
| 09.10.2025 | 3,47 | 3,53 | 3,47 | 3,47 | 0,00% | 39.338,00 |
| 08.10.2025 | 3,44 | 3,51 | 3,38 | 3,47 | 2,36% | 43.104,00 |
| 07.10.2025 | 3,38 | 3,48 | 3,38 | 3,39 | -0,88% | 47.525,00 |
| 06.10.2025 | 3,48 | 3,50 | 3,40 | 3,42 | 2,70% | 53.120,00 |
| 02.10.2025 | 3,27 | 3,35 | 3,25 | 3,33 | 1,52% | 59.134,00 |
| 01.10.2025 | 3,27 | 3,35 | 3,23 | 3,28 | -0,61% | 103.080,00 |
| 30.09.2025 | 3,25 | 3,30 | 3,20 | 3,30 | 0,61% | 73.765,00 |
| 29.09.2025 | 3,33 | 3,34 | 3,27 | 3,28 | -1,20% | 41.607,00 |
| 26.09.2025 | 3,34 | 3,34 | 3,30 | 3,32 | -0,30% | 27.551,00 |
| 25.09.2025 | 3,42 | 3,42 | 3,27 | 3,33 | -1,77% | 63.855,00 |
| 24.09.2025 | 3,30 | 3,43 | 3,30 | 3,39 | 1,80% | 56.224,00 |
| 23.09.2025 | 3,27 | 3,37 | 3,26 | 3,33 | 1,83% | 61.949,00 |
| 22.09.2025 | 3,19 | 3,29 | 3,14 | 3,27 | 3,48% | 99.494,00 |
| 19.09.2025 | 3,25 | 3,25 | 3,12 | 3,16 | -2,17% | 75.469,00 |
| 18.09.2025 | 3,25 | 3,25 | 3,19 | 3,23 | 0,31% | 46.557,00 |
| 17.09.2025 | 3,23 | 3,25 | 3,19 | 3,22 | -0,92% | 43.768,00 |
| 16.09.2025 | 3,31 | 3,34 | 3,18 | 3,25 | -2,69% | 70.230,00 |
| 15.09.2025 | 3,48 | 3,49 | 3,30 | 3,34 | -3,75% | 58.980,00 |
| 12.09.2025 | 3,38 | 3,47 | 3,35 | 3,47 | 2,66% | 47.383,00 |
| 11.09.2025 | 3,38 | 3,41 | 3,35 | 3,38 | 0,00% | 35.348,00 |
| 10.09.2025 | 3,40 | 3,41 | 3,32 | 3,38 | 0,00% | 57.009,00 |
| 09.09.2025 | 3,37 | 3,44 | 3,33 | 3,38 | -0,59% | 43.926,00 |
| 08.09.2025 | 3,32 | 3,40 | 3,26 | 3,40 | 2,72% | 59.873,00 |
| 05.09.2025 | 3,31 | 3,31 | 3,24 | 3,31 | 0,30% | 15.599,00 |
| 04.09.2025 | 3,24 | 3,30 | 3,24 | 3,30 | 0,30% | 11.553,00 |
| 03.09.2025 | 3,34 | 3,35 | 3,26 | 3,29 | -1,79% | 41.295,00 |
| 02.09.2025 | 3,31 | 3,35 | 3,30 | 3,35 | 0,60% | 26.141,00 |
| 29.08.2025 | 3,32 | 3,35 | 3,30 | 3,33 | -0,89% | 12.801,00 |
| 28.08.2025 | 3,35 | 3,38 | 3,31 | 3,36 | -0,59% | 15.837,00 |
| 27.08.2025 | 3,28 | 3,43 | 3,28 | 3,38 | 1,81% | 99.421,00 |
| 26.08.2025 | 3,25 | 3,33 | 3,25 | 3,32 | 1,53% | 49.232,00 |
| 25.08.2025 | 3,27 | 3,29 | 3,25 | 3,27 | -0,91% | 16.303,00 |
| 22.08.2025 | 3,28 | 3,32 | 3,25 | 3,30 | 0,92% | 42.984,00 |
| 21.08.2025 | 3,30 | 3,30 | 3,23 | 3,27 | -0,61% | 25.868,00 |
| 20.08.2025 | 3,24 | 3,29 | 3,22 | 3,29 | 1,23% | 35.370,00 |
| 19.08.2025 | 3,33 | 3,35 | 3,22 | 3,25 | -1,22% | 81.832,00 |
| 18.08.2025 | 3,19 | 3,33 | 3,18 | 3,29 | 4,11% | 78.332,00 |
| 15.08.2025 | 3,11 | 3,19 | 3,09 | 3,16 | -0,63% | 30.405,00 |
| 14.08.2025 | 3,10 | 3,18 | 3,01 | 3,18 | 0,95% | 41.343,00 |
| 13.08.2025 | 3,05 | 3,15 | 3,05 | 3,15 | 3,28% | 173.335,00 |
| 12.08.2025 | 3,01 | 3,06 | 2,96 | 3,05 | 0,99% | 52.912,00 |
| 11.08.2025 | 2,98 | 3,08 | 2,98 | 3,02 | 0,00% | 237.756,00 |
| 08.08.2025 | 2,96 | 3,02 | 2,89 | 3,02 | 2,37% | 196.424,00 |
| 07.08.2025 | 2,88 | 2,95 | 2,88 | 2,95 | 1,72% | 30.406,00 |
| 06.08.2025 | 2,88 | 2,93 | 2,85 | 2,90 | 1,05% | 73.758,00 |
| 05.08.2025 | 2,88 | 2,88 | 2,81 | 2,87 | -0,35% | 29.560,00 |
| 04.08.2025 | 2,83 | 2,88 | 2,80 | 2,88 | 2,86% | 35.502,00 |
| 01.08.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -0,36% | 28.897,00 |
| 31.07.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -1,40% | 13.508,00 |
| 30.07.2025 | 2,87 | 2,90 | 2,80 | 2,85 | -2,06% | 214.150,00 |
| 29.07.2025 | 2,84 | 2,91 | 2,84 | 2,91 | 2,46% | 98.613,00 |
| 28.07.2025 | 2,95 | 2,99 | 2,84 | 2,84 | -4,70% | 94.768,00 |
| 25.07.2025 | 2,98 | 2,98 | 2,88 | 2,98 | -1,32% | 243.552,00 |
| 24.07.2025 | 2,96 | 3,02 | 2,85 | 3,02 | 2,37% | 274.342,00 |
| 23.07.2025 | 2,90 | 2,95 | 2,85 | 2,95 | 2,43% | 114.283,00 |
| 22.07.2025 | 2,98 | 3,00 | 2,88 | 2,88 | -4,00% | 122.936,00 |
| 21.07.2025 | 2,99 | 3,00 | 2,92 | 3,00 | 0,33% | 89.812,00 |
| 18.07.2025 | 3,04 | 3,05 | 2,96 | 2,99 | -0,99% | 89.309,00 |
| 17.07.2025 | 2,90 | 3,02 | 2,90 | 3,02 | 3,07% | 332.101,00 |
| 16.07.2025 | 2,87 | 2,93 | 2,86 | 2,93 | 0,69% | 43.550,00 |
| 15.07.2025 | 2,86 | 2,93 | 2,81 | 2,91 | 1,04% | 132.726,00 |
| 14.07.2025 | 2,92 | 2,93 | 2,83 | 2,88 | -1,71% | 87.686,00 |
| 11.07.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 2,45% | 87.136,00 |
| 10.07.2025 | 2,87 | 2,91 | 2,85 | 2,86 | -0,69% | 60.322,00 |
| 09.07.2025 | 2,88 | 2,91 | 2,83 | 2,88 | 0,35% | 81.806,00 |
| 08.07.2025 | 2,86 | 2,89 | 2,84 | 2,87 | -0,69% | 22.877,00 |
| 07.07.2025 | 2,91 | 2,91 | 2,82 | 2,89 | 0,00% | 120.754,00 |
| 03.07.2025 | 2,85 | 2,90 | 2,84 | 2,89 | 1,40% | 18.927,00 |
| 02.07.2025 | 2,83 | 2,90 | 2,83 | 2,85 | 1,42% | 148.563,00 |
| 01.07.2025 | 2,83 | 2,89 | 2,81 | 2,81 | 0,00% | 101.802,00 |
| 30.06.2025 | 2,84 | 2,86 | 2,80 | 2,81 | 0,00% | 146.752,00 |
| 27.06.2025 | 2,82 | 2,86 | 2,81 | 2,81 | -1,06% | 93.078,00 |
| 26.06.2025 | 2,85 | 2,90 | 2,81 | 2,84 | 1,43% | 25.321,00 |
| 25.06.2025 | 2,81 | 2,86 | 2,80 | 2,80 | 0,00% | 67.493,00 |
| 24.06.2025 | 2,86 | 2,87 | 2,80 | 2,80 | -0,71% | 90.215,00 |
| 23.06.2025 | 2,82 | 2,90 | 2,82 | 2,82 | -0,70% | 89.816,00 |
| 20.06.2025 | 2,86 | 2,92 | 2,84 | 2,84 | 0,71% | 141.234,00 |
| 18.06.2025 | 2,85 | 2,91 | 2,82 | 2,82 | 0,00% | 129.152,00 |
| 17.06.2025 | 2,88 | 2,93 | 2,82 | 2,82 | -1,05% | 158.069,00 |
| 16.06.2025 | 2,99 | 3,00 | 2,85 | 2,85 | -2,06% | 553.929,00 |
| 13.06.2025 | 2,74 | 2,91 | 2,72 | 2,91 | 3,56% | 400.854,00 |
| 12.06.2025 | 2,82 | 2,82 | 2,75 | 2,81 | -0,35% | 43.978,00 |
| 11.06.2025 | 2,85 | 2,88 | 2,79 | 2,82 | -0,35% | 48.314,00 |
| 10.06.2025 | 2,76 | 2,92 | 2,76 | 2,83 | 2,54% | 87.725,00 |
| 09.06.2025 | 2,90 | 2,90 | 2,76 | 2,76 | -4,83% | 86.132,00 |
| 06.06.2025 | 2,86 | 2,90 | 2,82 | 2,90 | 2,47% | 23.798,00 |
| 05.06.2025 | 2,89 | 2,94 | 2,79 | 2,83 | -2,41% | 53.821,00 |
| 04.06.2025 | 2,92 | 2,94 | 2,87 | 2,90 | -0,68% | 84.066,00 |
| 03.06.2025 | 2,99 | 3,00 | 2,86 | 2,92 | -1,68% | 149.819,00 |
| 02.06.2025 | 2,81 | 2,99 | 2,80 | 2,97 | 4,95% | 178.624,00 |
| 30.05.2025 | 2,82 | 2,89 | 2,80 | 2,83 | 1,43% | 144.940,00 |
| 29.05.2025 | 2,85 | 2,85 | 2,76 | 2,79 | -0,36% | 24.678,00 |
| 28.05.2025 | 2,83 | 2,83 | 2,75 | 2,80 | -1,06% | 52.678,00 |
| 27.05.2025 | 2,78 | 2,86 | 2,77 | 2,83 | 0,35% | 63.120,00 |
| 23.05.2025 | 2,76 | 2,82 | 2,73 | 2,82 | 2,92% | 42.494,00 |
| 22.05.2025 | 2,72 | 2,76 | 2,69 | 2,74 | 0,00% | 48.942,00 |
| 21.05.2025 | 2,77 | 2,78 | 2,61 | 2,74 | -1,08% | 149.700,00 |