2,022$
-0,90%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 2,03 | 2,04 | 2,02 | 2,02 | -0,93% | - |
| 13.09.2024 | 2,04 | 2,07 | 2,01 | 2,04 | 1,49% | 25.629,00 |
| 12.09.2024 | 1,99 | 2,03 | 1,99 | 2,01 | 1,01% | 10.104,00 |
| 11.09.2024 | 1,98 | 2,01 | 1,94 | 1,99 | 0,00% | 39.711,00 |
| 10.09.2024 | 2,02 | 2,03 | 1,97 | 1,99 | -0,50% | 59.944,00 |
| 09.09.2024 | 2,05 | 2,05 | 1,98 | 2,00 | -3,38% | 50.825,00 |
| 06.09.2024 | 2,09 | 2,09 | 2,02 | 2,07 | 0,00% | 43.434,00 |
| 05.09.2024 | 2,07 | 2,07 | 2,03 | 2,07 | 0,98% | 16.931,00 |
| 04.09.2024 | 2,04 | 2,06 | 2,03 | 2,05 | 0,00% | 16.681,00 |
| 03.09.2024 | 2,07 | 2,07 | 2,02 | 2,05 | -0,97% | 32.929,00 |
| 30.08.2024 | 2,07 | 2,08 | 2,04 | 2,07 | 0,98% | 25.445,00 |
| 29.08.2024 | 2,10 | 2,10 | 2,04 | 2,05 | -1,91% | 64.059,00 |
| 28.08.2024 | 2,10 | 2,18 | 2,09 | 2,09 | -1,42% | 27.469,00 |
| 27.08.2024 | 2,12 | 2,14 | 2,08 | 2,12 | 0,00% | 17.743,00 |
| 26.08.2024 | 2,11 | 2,15 | 2,11 | 2,12 | -0,93% | 20.038,00 |
| 23.08.2024 | 2,13 | 2,16 | 2,12 | 2,14 | 0,00% | 37.572,00 |
| 22.08.2024 | 2,19 | 2,19 | 2,11 | 2,14 | -1,38% | 16.869,00 |
| 21.08.2024 | 2,20 | 2,20 | 2,15 | 2,17 | -2,69% | 41.685,00 |
| 20.08.2024 | 2,16 | 2,23 | 2,12 | 2,23 | 3,72% | 149.120,00 |
| 19.08.2024 | 2,15 | 2,16 | 2,13 | 2,15 | 0,94% | 19.509,00 |
| 16.08.2024 | 2,11 | 2,15 | 2,11 | 2,13 | 0,47% | 29.761,00 |
| 15.08.2024 | 2,07 | 2,14 | 2,07 | 2,12 | 0,95% | 48.502,00 |
| 14.08.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 1,45% | 25.642,00 |
| 13.08.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 0,98% | 18.071,00 |
| 12.08.2024 | 2,05 | 2,07 | 2,02 | 2,05 | 1,49% | 46.456,00 |
| 09.08.2024 | 2,08 | 2,08 | 2,00 | 2,02 | -1,46% | 43.113,00 |
| 08.08.2024 | 1,98 | 2,06 | 1,98 | 2,05 | 4,06% | 63.986,00 |
| 07.08.2024 | 2,02 | 2,05 | 1,97 | 1,97 | -1,99% | 62.475,00 |
| 06.08.2024 | 1,99 | 2,05 | 1,99 | 2,01 | 2,03% | 80.920,00 |
| 05.08.2024 | 2,05 | 2,12 | 1,95 | 1,97 | -4,83% | 106.339,00 |
| 02.08.2024 | 2,12 | 2,16 | 2,07 | 2,07 | -2,36% | 705.435,00 |
| 01.08.2024 | 2,15 | 2,15 | 2,12 | 2,12 | 0,00% | 23.922,00 |
| 31.07.2024 | 2,10 | 2,13 | 2,07 | 2,12 | 1,92% | 33.755,00 |
| 30.07.2024 | 2,17 | 2,17 | 2,08 | 2,08 | -1,89% | 156.511,00 |
| 29.07.2024 | 2,13 | 2,14 | 2,11 | 2,12 | -0,93% | 50.294,00 |
| 26.07.2024 | 2,14 | 2,16 | 2,13 | 2,14 | 0,00% | 14.243,00 |
| 25.07.2024 | 2,12 | 2,16 | 2,11 | 2,14 | 0,94% | 25.664,00 |
| 24.07.2024 | 2,14 | 2,15 | 2,12 | 2,12 | -1,62% | 47.467,00 |
| 23.07.2024 | 2,16 | 2,17 | 2,13 | 2,16 | -0,92% | 38.956,00 |
| 22.07.2024 | 2,18 | 2,18 | 2,15 | 2,18 | 0,23% | 45.473,00 |
| 19.07.2024 | 2,15 | 2,17 | 2,14 | 2,17 | 1,88% | 7.680,00 |
| 18.07.2024 | 2,17 | 2,17 | 2,12 | 2,13 | -0,93% | 81.883,00 |
| 17.07.2024 | 2,18 | 2,19 | 2,15 | 2,15 | -1,38% | 26.687,00 |
| 16.07.2024 | 2,17 | 2,20 | 2,16 | 2,18 | -0,46% | 47.822,00 |
| 15.07.2024 | 2,21 | 2,21 | 2,17 | 2,19 | -0,90% | 73.026,00 |
| 12.07.2024 | 2,19 | 2,21 | 2,14 | 2,21 | 2,31% | 108.715,00 |
| 11.07.2024 | 2,16 | 2,20 | 2,15 | 2,16 | -0,69% | 92.750,00 |
| 10.07.2024 | 2,16 | 2,19 | 2,16 | 2,18 | 0,69% | 39.995,00 |
| 09.07.2024 | 2,16 | 2,19 | 2,14 | 2,16 | -0,46% | 46.773,00 |
| 08.07.2024 | 2,13 | 2,21 | 2,13 | 2,17 | 1,40% | 61.432,00 |
| 05.07.2024 | 2,17 | 2,18 | 2,13 | 2,14 | -2,28% | 55.609,00 |
| 03.07.2024 | 2,18 | 2,20 | 2,17 | 2,19 | 1,15% | 28.677,00 |
| 02.07.2024 | 2,16 | 2,20 | 2,16 | 2,17 | -0,23% | 57.979,00 |
| 01.07.2024 | 2,20 | 2,20 | 2,15 | 2,17 | -0,46% | 52.532,00 |
| 28.06.2024 | 2,17 | 2,19 | 2,15 | 2,18 | 0,46% | 24.114,00 |
| 27.06.2024 | 2,19 | 2,20 | 2,14 | 2,17 | -0,91% | 41.171,00 |
| 26.06.2024 | 2,18 | 2,19 | 2,15 | 2,19 | 1,39% | 27.238,00 |
| 25.06.2024 | 2,21 | 2,23 | 2,16 | 2,16 | -2,70% | 146.173,00 |
| 24.06.2024 | 2,18 | 2,22 | 2,15 | 2,22 | 2,78% | 100.900,00 |
| 21.06.2024 | 2,17 | 2,21 | 2,16 | 2,16 | -0,46% | 72.904,00 |
| 20.06.2024 | 2,14 | 2,18 | 2,13 | 2,17 | 0,93% | 35.129,00 |
| 18.06.2024 | 2,10 | 2,17 | 2,10 | 2,15 | 1,90% | 54.473,00 |
| 17.06.2024 | 2,14 | 2,20 | 2,10 | 2,11 | -2,76% | 66.337,00 |
| 14.06.2024 | 2,22 | 2,22 | 2,13 | 2,17 | -0,23% | 106.428,00 |
| 13.06.2024 | 2,24 | 2,26 | 2,16 | 2,18 | -2,90% | 75.875,00 |
| 12.06.2024 | 2,25 | 2,28 | 2,19 | 2,24 | -3,03% | 98.555,00 |
| 11.06.2024 | 2,35 | 2,35 | 2,22 | 2,31 | -0,43% | 75.512,00 |
| 10.06.2024 | 2,32 | 2,36 | 2,32 | 2,32 | -0,43% | 12.524,00 |
| 07.06.2024 | 2,37 | 2,43 | 2,32 | 2,33 | -0,85% | 20.811,00 |
| 06.06.2024 | 2,34 | 2,38 | 2,33 | 2,35 | 0,86% | 28.353,00 |
| 05.06.2024 | 2,35 | 2,42 | 2,32 | 2,33 | -1,27% | 35.153,00 |
| 04.06.2024 | 2,43 | 2,43 | 2,35 | 2,36 | -4,07% | 51.887,00 |
| 03.06.2024 | 2,39 | 2,46 | 2,38 | 2,46 | 3,80% | 17.939,00 |
| 31.05.2024 | 2,41 | 2,48 | 2,37 | 2,37 | -3,27% | 58.923,00 |
| 30.05.2024 | 2,46 | 2,46 | 2,40 | 2,45 | 0,82% | 28.588,00 |
| 29.05.2024 | 2,43 | 2,46 | 2,40 | 2,43 | -1,62% | 7.716,00 |
| 28.05.2024 | 2,50 | 2,50 | 2,43 | 2,47 | 0,82% | 34.760,00 |
| 24.05.2024 | 2,47 | 2,48 | 2,41 | 2,45 | -0,41% | 36.803,00 |
| 23.05.2024 | 2,45 | 2,50 | 2,43 | 2,46 | -0,61% | 65.257,00 |
| 22.05.2024 | 2,51 | 2,51 | 2,46 | 2,48 | -1,79% | 35.058,00 |
| 21.05.2024 | 2,51 | 2,53 | 2,49 | 2,52 | 1,20% | 38.603,00 |
| 20.05.2024 | 2,40 | 2,51 | 2,40 | 2,49 | 0,81% | 62.257,00 |
| 17.05.2024 | 2,46 | 2,50 | 2,45 | 2,47 | -0,40% | 14.081,00 |
| 16.05.2024 | 2,50 | 2,50 | 2,45 | 2,48 | 0,00% | 11.651,00 |
| 15.05.2024 | 2,48 | 2,53 | 2,45 | 2,48 | -0,80% | 111.176,00 |
| 14.05.2024 | 2,44 | 2,51 | 2,44 | 2,50 | 1,63% | 34.914,00 |
| 13.05.2024 | 2,46 | 2,46 | 2,44 | 2,46 | 1,03% | 8.285,00 |
| 10.05.2024 | 2,41 | 2,45 | 2,40 | 2,44 | 1,04% | 27.393,00 |
| 09.05.2024 | 2,39 | 2,46 | 2,39 | 2,41 | -0,41% | 61.642,00 |
| 08.05.2024 | 2,38 | 2,44 | 2,38 | 2,42 | 0,83% | 46.305,00 |
| 07.05.2024 | 2,40 | 2,44 | 2,40 | 2,40 | -0,41% | 33.099,00 |
| 06.05.2024 | 2,42 | 2,43 | 2,39 | 2,41 | 0,84% | 40.522,00 |
| 03.05.2024 | 2,37 | 2,44 | 2,37 | 2,39 | 0,00% | 160.403,00 |
| 02.05.2024 | 2,39 | 2,41 | 2,38 | 2,39 | 0,42% | 34.084,00 |
| 01.05.2024 | 2,42 | 2,42 | 2,36 | 2,38 | -0,42% | 12.829,00 |
| 30.04.2024 | 2,40 | 2,44 | 2,38 | 2,39 | -2,45% | 31.170,00 |
| 29.04.2024 | 2,48 | 2,48 | 2,41 | 2,45 | 0,82% | 62.274,00 |
| 26.04.2024 | 2,41 | 2,44 | 2,40 | 2,43 | 1,67% | 24.791,00 |
| 25.04.2024 | 2,39 | 2,40 | 2,35 | 2,39 | -0,42% | 44.726,00 |
| 24.04.2024 | 2,40 | 2,41 | 2,36 | 2,40 | -1,23% | 38.796,00 |