4,981$
2,91%
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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 4,87 | 4,90 | 4,73 | 4,84 | -1,63% | 379.935,00 |
| 07.07.2026 | 5,12 | 5,12 | 4,91 | 4,92 | -3,15% | 71.921,00 |
| 06.07.2026 | 5,09 | 5,22 | 5,06 | 5,08 | 0,40% | 62.697,00 |
| 02.07.2026 | 5,20 | 5,28 | 5,03 | 5,06 | -0,39% | 57.093,00 |
| 01.07.2026 | 5,01 | 5,22 | 5,01 | 5,08 | 0,99% | 116.298,00 |
| 30.06.2026 | 5,09 | 5,11 | 4,91 | 5,03 | -1,57% | 209.035,00 |
| 29.06.2026 | 5,15 | 5,19 | 5,09 | 5,11 | 0,59% | 171.868,00 |
| 26.06.2026 | 5,00 | 5,20 | 5,00 | 5,08 | -0,39% | 145.681,00 |
| 25.06.2026 | 5,26 | 5,27 | 5,08 | 5,10 | -1,35% | 71.504,00 |
| 24.06.2026 | 5,35 | 5,40 | 5,12 | 5,17 | -2,82% | 217.521,00 |
| 23.06.2026 | 5,32 | 5,41 | 5,22 | 5,32 | -0,37% | 626.344,00 |
| 22.06.2026 | 6,02 | 6,20 | 5,15 | 5,34 | -6,95% | 1.681.263,00 |
| 19.06.2026 | 5,73 | 5,76 | 5,73 | 5,74 | -0,20% | - |
| 18.06.2026 | 5,64 | 5,80 | 5,46 | 5,75 | 3,05% | 460.821,00 |
| 17.06.2026 | 5,45 | 5,67 | 5,39 | 5,58 | 2,01% | 162.138,00 |
| 16.06.2026 | 5,44 | 5,54 | 5,39 | 5,47 | 0,00% | 161.980,00 |
| 15.06.2026 | 5,60 | 5,64 | 5,34 | 5,47 | -1,44% | 358.597,00 |
| 12.06.2026 | 5,47 | 5,75 | 5,42 | 5,55 | 3,16% | 603.707,00 |
| 11.06.2026 | 5,23 | 5,43 | 5,16 | 5,38 | 4,26% | 320.662,00 |
| 10.06.2026 | 5,08 | 5,26 | 4,96 | 5,16 | 1,38% | 301.256,00 |
| 09.06.2026 | 4,94 | 5,12 | 4,92 | 5,09 | 4,73% | 247.513,00 |
| 08.06.2026 | 4,82 | 4,97 | 4,76 | 4,86 | 1,25% | 172.511,00 |
| 05.06.2026 | 4,81 | 4,85 | 4,72 | 4,80 | -2,04% | 190.546,00 |
| 04.06.2026 | 4,99 | 5,01 | 4,88 | 4,90 | -1,61% | 180.039,00 |
| 03.06.2026 | 4,95 | 5,07 | 4,80 | 4,98 | 0,81% | 250.666,00 |
| 02.06.2026 | 5,10 | 5,12 | 4,80 | 4,94 | -4,08% | 478.732,00 |
| 01.06.2026 | 5,00 | 5,37 | 4,96 | 5,15 | 11,71% | 1.078.376,00 |
| 29.05.2026 | 4,64 | 4,76 | 4,59 | 4,61 | -1,71% | 308.057,00 |
| 28.05.2026 | 4,70 | 4,76 | 4,60 | 4,69 | -1,47% | 218.460,00 |
| 27.05.2026 | 4,70 | 4,80 | 4,66 | 4,76 | 2,15% | 487.716,00 |
| 26.05.2026 | 4,33 | 4,70 | 4,33 | 4,66 | 10,17% | 416.739,00 |
| 22.05.2026 | 4,26 | 4,31 | 4,17 | 4,23 | -0,70% | 101.655,00 |
| 21.05.2026 | 4,23 | 4,29 | 4,16 | 4,26 | 0,71% | 247.789,00 |
| 20.05.2026 | 4,10 | 4,27 | 4,06 | 4,23 | 4,70% | 272.392,00 |
| 19.05.2026 | 4,15 | 4,26 | 4,02 | 4,04 | -3,58% | 209.389,00 |
| 18.05.2026 | 4,04 | 4,23 | 4,04 | 4,19 | 4,49% | 275.484,00 |
| 15.05.2026 | 4,20 | 4,24 | 3,92 | 4,01 | -5,20% | 780.345,00 |
| 14.05.2026 | 4,23 | 4,23 | 4,09 | 4,23 | 0,24% | 401.198,00 |
| 13.05.2026 | 4,37 | 4,42 | 4,19 | 4,22 | -4,52% | 239.337,00 |
| 12.05.2026 | 4,54 | 4,56 | 4,38 | 4,42 | -2,86% | 218.051,00 |
| 11.05.2026 | 4,56 | 4,59 | 4,47 | 4,55 | 0,66% | 419.812,00 |
| 08.05.2026 | 4,54 | 4,58 | 4,42 | 4,52 | 0,89% | 110.760,00 |
| 07.05.2026 | 4,56 | 4,64 | 4,39 | 4,48 | -1,54% | 134.679,00 |
| 06.05.2026 | 4,59 | 4,64 | 4,47 | 4,55 | 2,25% | 233.865,00 |
| 05.05.2026 | 4,48 | 4,48 | 4,30 | 4,45 | 2,77% | 162.384,00 |
| 04.05.2026 | 4,41 | 4,55 | 4,33 | 4,33 | -1,59% | 211.174,00 |
| 01.05.2026 | 4,48 | 4,51 | 4,39 | 4,40 | -1,35% | 223.811,00 |
| 30.04.2026 | 4,36 | 4,48 | 4,31 | 4,46 | 3,00% | 118.282,00 |
| 29.04.2026 | 4,50 | 4,50 | 4,31 | 4,33 | -3,99% | 160.363,00 |
| 28.04.2026 | 4,57 | 4,59 | 4,46 | 4,51 | -1,96% | 200.642,00 |
| 27.04.2026 | 4,62 | 4,79 | 4,57 | 4,60 | -0,43% | 403.610,00 |
| 24.04.2026 | 4,32 | 4,64 | 4,32 | 4,62 | 5,72% | 352.903,00 |
| 23.04.2026 | 4,48 | 4,69 | 4,34 | 4,37 | -2,89% | 122.170,00 |
| 22.04.2026 | 4,77 | 4,77 | 4,41 | 4,50 | -5,26% | 342.156,00 |
| 21.04.2026 | 4,82 | 4,85 | 4,68 | 4,75 | -1,25% | 84.080,00 |
| 20.04.2026 | 4,80 | 4,85 | 4,77 | 4,81 | 0,84% | 107.491,00 |
| 17.04.2026 | 4,75 | 4,80 | 4,69 | 4,77 | 0,21% | 74.705,00 |
| 16.04.2026 | 4,86 | 4,98 | 4,69 | 4,76 | -1,04% | 306.333,00 |
| 15.04.2026 | 4,69 | 4,90 | 4,58 | 4,81 | 1,48% | 327.451,00 |
| 14.04.2026 | 4,61 | 4,83 | 4,60 | 4,74 | 3,49% | 360.936,00 |
| 13.04.2026 | 4,40 | 4,60 | 4,35 | 4,58 | 3,39% | 107.371,00 |
| 10.04.2026 | 4,45 | 4,53 | 4,39 | 4,43 | -1,56% | 109.978,00 |
| 09.04.2026 | 4,37 | 4,50 | 4,35 | 4,50 | 2,04% | 88.153,00 |
| 08.04.2026 | 4,36 | 4,46 | 4,33 | 4,41 | 3,76% | 61.094,00 |
| 07.04.2026 | 4,37 | 4,37 | 4,23 | 4,25 | -3,85% | 200.292,00 |
| 06.04.2026 | 4,35 | 4,47 | 4,35 | 4,42 | 1,61% | 76.403,00 |
| 02.04.2026 | 4,31 | 4,38 | 4,30 | 4,35 | -0,68% | 63.196,00 |
| 01.04.2026 | 4,45 | 4,47 | 4,28 | 4,38 | -0,45% | 77.961,00 |
| 31.03.2026 | 4,30 | 4,46 | 4,29 | 4,40 | 3,29% | 202.099,00 |
| 30.03.2026 | 4,06 | 4,35 | 4,06 | 4,26 | 3,15% | 265.858,00 |
| 27.03.2026 | 4,16 | 4,28 | 4,06 | 4,13 | -1,43% | 82.266,00 |
| 26.03.2026 | 4,28 | 4,30 | 4,18 | 4,19 | -3,01% | 63.764,00 |
| 25.03.2026 | 4,25 | 4,39 | 4,23 | 4,32 | 2,86% | 116.544,00 |
| 24.03.2026 | 4,19 | 4,30 | 4,10 | 4,20 | -0,94% | 88.910,00 |
| 23.03.2026 | 4,18 | 4,26 | 4,13 | 4,24 | 2,42% | 150.866,00 |
| 20.03.2026 | 4,18 | 4,23 | 4,06 | 4,14 | -1,66% | 111.664,00 |
| 19.03.2026 | 4,04 | 4,25 | 4,02 | 4,21 | 3,69% | 147.682,00 |
| 18.03.2026 | 4,04 | 4,18 | 4,01 | 4,06 | 0,00% | 266.734,00 |
| 17.03.2026 | 4,14 | 4,18 | 4,01 | 4,06 | -1,22% | 54.034,00 |
| 16.03.2026 | 4,02 | 4,13 | 3,96 | 4,11 | 4,58% | 72.709,00 |
| 13.03.2026 | 4,02 | 4,11 | 3,91 | 3,93 | -2,48% | 121.143,00 |
| 12.03.2026 | 4,07 | 4,07 | 3,93 | 4,03 | -2,42% | 135.704,00 |
| 11.03.2026 | 4,03 | 4,17 | 3,95 | 4,13 | 1,23% | 61.127,00 |
| 10.03.2026 | 3,98 | 4,13 | 3,90 | 4,08 | 3,82% | 182.394,00 |
| 09.03.2026 | 3,73 | 3,99 | 3,71 | 3,93 | 4,52% | 131.597,00 |
| 06.03.2026 | 3,88 | 3,95 | 3,73 | 3,76 | -5,05% | 261.852,00 |
| 05.03.2026 | 4,12 | 4,19 | 3,82 | 3,96 | -5,94% | 331.159,00 |
| 04.03.2026 | 3,56 | 4,29 | 3,56 | 4,21 | 18,59% | 1.100.966,00 |
| 03.03.2026 | 3,69 | 3,69 | 3,35 | 3,55 | -6,08% | 374.075,00 |
| 02.03.2026 | 3,85 | 3,95 | 3,71 | 3,78 | -7,58% | 578.098,00 |
| 27.02.2026 | 4,22 | 4,22 | 4,04 | 4,09 | -3,54% | 193.679,00 |
| 26.02.2026 | 4,40 | 4,40 | 4,13 | 4,24 | -3,20% | 348.002,00 |
| 25.02.2026 | 4,41 | 4,45 | 4,30 | 4,38 | -0,45% | 77.292,00 |
| 24.02.2026 | 4,48 | 4,48 | 4,33 | 4,40 | -1,35% | 177.356,00 |
| 23.02.2026 | 4,49 | 4,59 | 4,40 | 4,46 | -0,67% | 49.041,00 |
| 20.02.2026 | 4,39 | 4,50 | 4,36 | 4,49 | 1,81% | 57.677,00 |
| 19.02.2026 | 4,28 | 4,43 | 4,25 | 4,41 | 2,32% | 76.712,00 |
| 18.02.2026 | 4,49 | 4,49 | 4,29 | 4,31 | -2,71% | 75.846,00 |
| 17.02.2026 | 4,41 | 4,51 | 4,38 | 4,43 | 0,00% | 66.382,00 |
| 13.02.2026 | 4,34 | 4,53 | 4,31 | 4,43 | 1,14% | 99.343,00 |