2,237$
3,54%
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 |
|---|---|---|---|---|---|---|
| 02.06.2023 | 2,20 | 2,27 | 2,18 | 2,24 | 3,70% | 172.798,00 |
| 01.06.2023 | 2,11 | 2,20 | 2,09 | 2,16 | 2,86% | 151.437,00 |
| 31.05.2023 | 2,11 | 2,18 | 2,08 | 2,10 | -2,33% | 80.769,00 |
| 30.05.2023 | 2,16 | 2,20 | 2,11 | 2,15 | 0,00% | 116.403,00 |
| 26.05.2023 | 2,23 | 2,23 | 2,13 | 2,15 | -2,27% | 107.310,00 |
| 25.05.2023 | 2,21 | 2,21 | 2,11 | 2,20 | 1,38% | 129.447,00 |
| 24.05.2023 | 2,22 | 2,24 | 2,15 | 2,17 | -2,25% | 69.197,00 |
| 23.05.2023 | 2,18 | 2,25 | 2,17 | 2,22 | 2,30% | 113.429,00 |
| 22.05.2023 | 2,18 | 2,20 | 2,15 | 2,17 | 0,00% | 76.973,00 |
| 19.05.2023 | 2,24 | 2,30 | 2,17 | 2,17 | -3,56% | 167.720,00 |
| 18.05.2023 | 2,35 | 2,40 | 2,24 | 2,25 | -3,02% | 72.302,00 |
| 17.05.2023 | 2,28 | 2,35 | 2,28 | 2,32 | 1,75% | 79.153,00 |
| 16.05.2023 | 2,44 | 2,48 | 2,28 | 2,28 | -5,79% | 106.842,00 |
| 15.05.2023 | 2,39 | 2,48 | 2,36 | 2,42 | 2,54% | 45.639,00 |
| 12.05.2023 | 2,33 | 2,44 | 2,33 | 2,36 | 0,00% | 57.746,00 |
| 11.05.2023 | 2,40 | 2,42 | 2,34 | 2,36 | -2,48% | 69.608,00 |
| 10.05.2023 | 2,43 | 2,48 | 2,39 | 2,42 | -0,41% | 26.813,00 |
| 09.05.2023 | 2,46 | 2,46 | 2,42 | 2,43 | -0,82% | 17.271,00 |
| 08.05.2023 | 2,49 | 2,50 | 2,44 | 2,45 | -2,78% | 30.972,00 |
| 05.05.2023 | 2,49 | 2,54 | 2,47 | 2,52 | 2,86% | 61.709,00 |
| 04.05.2023 | 2,42 | 2,47 | 2,33 | 2,45 | 1,24% | 111.914,00 |
| 03.05.2023 | 2,39 | 2,45 | 2,30 | 2,42 | 1,68% | 99.812,00 |
| 02.05.2023 | 2,33 | 2,43 | 2,33 | 2,38 | 1,71% | 219.886,00 |
| 01.05.2023 | 2,44 | 2,44 | 2,24 | 2,34 | -4,49% | 164.944,00 |
| 28.04.2023 | 2,42 | 2,50 | 2,38 | 2,45 | 0,41% | 106.587,00 |
| 27.04.2023 | 2,55 | 2,58 | 2,44 | 2,44 | -4,69% | 49.635,00 |
| 26.04.2023 | 2,61 | 2,61 | 2,54 | 2,56 | -1,16% | 69.298,00 |
| 25.04.2023 | 2,63 | 2,66 | 2,59 | 2,59 | -1,89% | 56.511,00 |
| 24.04.2023 | 2,54 | 2,68 | 2,54 | 2,64 | 1,93% | 68.680,00 |
| 21.04.2023 | 2,63 | 2,63 | 2,59 | 2,59 | -0,38% | 26.913,00 |
| 20.04.2023 | 2,59 | 2,64 | 2,57 | 2,60 | 0,39% | 50.831,00 |
| 19.04.2023 | 2,55 | 2,61 | 2,51 | 2,59 | -0,38% | 41.725,00 |
| 18.04.2023 | 2,59 | 2,64 | 2,53 | 2,60 | 0,78% | 54.090,00 |
| 17.04.2023 | 2,63 | 2,65 | 2,56 | 2,58 | -2,64% | 103.464,00 |
| 14.04.2023 | 2,63 | 2,68 | 2,59 | 2,65 | 1,92% | 85.595,00 |
| 13.04.2023 | 2,48 | 2,61 | 2,48 | 2,60 | 4,42% | 121.523,00 |
| 12.04.2023 | 2,49 | 2,49 | 2,46 | 2,49 | 0,00% | 35.679,00 |
| 11.04.2023 | 2,40 | 2,49 | 2,40 | 2,49 | 4,18% | 82.651,00 |
| 10.04.2023 | 2,37 | 2,40 | 2,35 | 2,39 | 1,70% | 41.889,00 |
| 06.04.2023 | 2,35 | 2,39 | 2,33 | 2,35 | 0,00% | 45.802,00 |
| 05.04.2023 | 2,40 | 2,40 | 2,35 | 2,35 | -1,67% | 29.857,00 |
| 04.04.2023 | 2,42 | 2,43 | 2,37 | 2,39 | 0,00% | 35.397,00 |
| 03.04.2023 | 2,34 | 2,47 | 2,30 | 2,39 | 2,14% | 137.865,00 |
| 31.03.2023 | 2,30 | 2,35 | 2,29 | 2,34 | 1,74% | 96.830,00 |
| 30.03.2023 | 2,30 | 2,38 | 2,30 | 2,30 | -0,86% | 143.197,00 |
| 29.03.2023 | 2,28 | 2,35 | 2,28 | 2,32 | 2,20% | 44.867,00 |
| 28.03.2023 | 2,22 | 2,28 | 2,22 | 2,27 | 1,79% | 88.873,00 |
| 27.03.2023 | 2,19 | 2,29 | 2,19 | 2,23 | 2,29% | 124.842,00 |
| 24.03.2023 | 2,12 | 2,20 | 2,10 | 2,18 | 2,35% | 78.599,00 |
| 23.03.2023 | 2,22 | 2,26 | 2,13 | 2,13 | -4,05% | 136.626,00 |
| 22.03.2023 | 2,22 | 2,27 | 2,19 | 2,22 | -0,45% | 74.626,00 |
| 21.03.2023 | 2,11 | 2,24 | 2,09 | 2,23 | 8,78% | 148.632,00 |
| 20.03.2023 | 2,08 | 2,09 | 2,02 | 2,05 | -0,97% | 113.818,00 |
| 17.03.2023 | 2,14 | 2,19 | 2,05 | 2,07 | -3,27% | 187.689,00 |
| 16.03.2023 | 2,11 | 2,19 | 2,11 | 2,14 | 2,39% | 150.037,00 |
| 15.03.2023 | 2,24 | 2,24 | 2,08 | 2,09 | -7,93% | 260.754,00 |
| 14.03.2023 | 2,31 | 2,38 | 2,22 | 2,27 | -0,87% | 192.031,00 |
| 13.03.2023 | 2,27 | 2,29 | 2,22 | 2,29 | 0,00% | 82.870,00 |
| 10.03.2023 | 2,26 | 2,33 | 2,26 | 2,29 | -1,29% | 143.612,00 |
| 09.03.2023 | 2,37 | 2,45 | 2,27 | 2,32 | -2,93% | 176.448,00 |
| 08.03.2023 | 2,40 | 2,41 | 2,37 | 2,39 | 0,00% | 74.614,00 |
| 07.03.2023 | 2,47 | 2,47 | 2,36 | 2,39 | -3,24% | 99.901,00 |
| 06.03.2023 | 2,41 | 2,52 | 2,34 | 2,47 | 3,78% | 182.115,00 |
| 03.03.2023 | 2,35 | 2,41 | 2,32 | 2,38 | 1,28% | 162.410,00 |
| 02.03.2023 | 2,29 | 2,36 | 2,28 | 2,35 | 2,62% | 121.013,00 |
| 01.03.2023 | 2,27 | 2,30 | 2,26 | 2,29 | 0,88% | 126.440,00 |
| 28.02.2023 | 2,37 | 2,38 | 2,25 | 2,27 | -4,62% | 120.059,00 |
| 27.02.2023 | 2,34 | 2,38 | 2,31 | 2,38 | 3,03% | 118.022,00 |
| 24.02.2023 | 2,30 | 2,31 | 2,25 | 2,31 | 0,00% | 55.426,00 |
| 23.02.2023 | 2,34 | 2,34 | 2,28 | 2,31 | 0,00% | 76.901,00 |
| 22.02.2023 | 2,30 | 2,31 | 2,24 | 2,31 | 0,43% | 52.462,00 |
| 21.02.2023 | 2,32 | 2,32 | 2,24 | 2,30 | -1,71% | 171.996,00 |
| 17.02.2023 | 2,33 | 2,35 | 2,31 | 2,34 | 0,00% | 58.464,00 |
| 16.02.2023 | 2,35 | 2,35 | 2,30 | 2,34 | 0,00% | 98.419,00 |
| 15.02.2023 | 2,40 | 2,40 | 2,32 | 2,34 | -1,68% | 110.691,00 |
| 14.02.2023 | 2,39 | 2,42 | 2,37 | 2,38 | -2,06% | 107.225,00 |
| 13.02.2023 | 2,43 | 2,45 | 2,37 | 2,43 | 0,41% | 161.929,00 |
| 10.02.2023 | 2,43 | 2,44 | 2,39 | 2,42 | 0,83% | 59.236,00 |
| 09.02.2023 | 2,45 | 2,45 | 2,38 | 2,40 | -2,04% | 136.774,00 |
| 08.02.2023 | 2,42 | 2,47 | 2,39 | 2,45 | 0,82% | 123.089,00 |
| 07.02.2023 | 2,44 | 2,45 | 2,39 | 2,43 | 0,83% | 73.677,00 |
| 06.02.2023 | 2,40 | 2,43 | 2,36 | 2,41 | -0,41% | 80.466,00 |
| 03.02.2023 | 2,43 | 2,44 | 2,36 | 2,42 | 0,83% | 155.757,00 |
| 02.02.2023 | 2,50 | 2,50 | 2,38 | 2,40 | -3,23% | 154.065,00 |
| 01.02.2023 | 2,43 | 2,48 | 2,40 | 2,48 | 2,48% | 87.702,00 |
| 31.01.2023 | 2,50 | 2,56 | 2,37 | 2,42 | -2,42% | 265.533,00 |
| 30.01.2023 | 2,52 | 2,55 | 2,47 | 2,48 | -1,98% | 74.185,00 |
| 27.01.2023 | 2,55 | 2,59 | 2,50 | 2,53 | -0,78% | 54.856,00 |
| 26.01.2023 | 2,60 | 2,60 | 2,50 | 2,55 | -0,39% | 259.638,00 |
| 25.01.2023 | 2,53 | 2,61 | 2,48 | 2,56 | 0,79% | 144.705,00 |
| 24.01.2023 | 2,65 | 2,65 | 2,53 | 2,54 | -1,93% | 99.109,00 |
| 23.01.2023 | 2,52 | 2,64 | 2,52 | 2,59 | 4,02% | 188.066,00 |
| 20.01.2023 | 2,39 | 2,50 | 2,39 | 2,49 | 5,06% | 105.325,00 |
| 19.01.2023 | 2,44 | 2,45 | 2,35 | 2,37 | -3,27% | 87.311,00 |
| 18.01.2023 | 2,41 | 2,50 | 2,41 | 2,45 | 2,08% | 119.700,00 |
| 17.01.2023 | 2,51 | 2,54 | 2,39 | 2,40 | -2,44% | 106.646,00 |
| 13.01.2023 | 2,45 | 2,50 | 2,45 | 2,46 | 0,41% | 63.981,00 |
| 12.01.2023 | 2,38 | 2,47 | 2,38 | 2,45 | 2,94% | 117.117,00 |
| 11.01.2023 | 2,40 | 2,42 | 2,36 | 2,38 | 0,00% | 67.633,00 |
| 10.01.2023 | 2,29 | 2,40 | 2,29 | 2,38 | 1,28% | 87.323,00 |