2,450€
Echtzeit-Aktienkurs Grupo Aval Acciones Y Valores SA
Bid:
Ask:
Aktienkurse zur Grupo Aval Acciones Y Valores SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,46 | 2,52 | 2,43 | 2,45 | 0,00% | - |
| 03.07.2025 | 2,43 | 2,47 | 2,42 | 2,45 | 0,00% | - |
| 02.07.2025 | 2,42 | 2,45 | 2,40 | 2,45 | 1,66% | - |
| 01.07.2025 | 2,40 | 2,46 | 2,37 | 2,41 | 0,00% | - |
| 30.06.2025 | 2,41 | 2,43 | 2,39 | 2,41 | -0,41% | - |
| 27.06.2025 | 2,43 | 2,45 | 2,41 | 2,42 | -1,22% | - |
| 26.06.2025 | 2,44 | 2,46 | 2,40 | 2,45 | 0,82% | - |
| 25.06.2025 | 2,45 | 2,49 | 2,41 | 2,43 | -0,82% | - |
| 24.06.2025 | 2,47 | 2,48 | 2,44 | 2,45 | -1,21% | - |
| 23.06.2025 | 2,50 | 2,52 | 2,46 | 2,48 | -0,80% | - |
| 20.06.2025 | 2,48 | 2,53 | 2,47 | 2,50 | 0,81% | - |
| 19.06.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -1,20% | - |
| 18.06.2025 | 2,49 | 2,53 | 2,46 | 2,51 | 1,62% | - |
| 17.06.2025 | 2,48 | 2,53 | 2,46 | 2,47 | -0,40% | - |
| 16.06.2025 | 2,51 | 2,58 | 2,48 | 2,48 | -1,59% | - |
| 13.06.2025 | 2,40 | 2,52 | 2,36 | 2,52 | 5,00% | - |
| 12.06.2025 | 2,46 | 2,47 | 2,38 | 2,40 | -2,04% | - |
| 11.06.2025 | 2,47 | 2,50 | 2,43 | 2,45 | -0,81% | - |
| 10.06.2025 | 2,51 | 2,55 | 2,42 | 2,47 | -1,59% | - |
| 09.06.2025 | 2,51 | 2,52 | 2,48 | 2,51 | 0,00% | - |
| 06.06.2025 | 2,50 | 2,55 | 2,48 | 2,51 | 0,40% | - |
| 05.06.2025 | 2,55 | 2,56 | 2,45 | 2,50 | -1,96% | - |
| 04.06.2025 | 2,55 | 2,58 | 2,52 | 2,55 | 0,00% | - |
| 03.06.2025 | 2,58 | 2,64 | 2,52 | 2,55 | -1,16% | - |
| 02.06.2025 | 2,48 | 2,62 | 2,46 | 2,58 | 3,20% | - |
| 30.05.2025 | 2,46 | 2,57 | 2,43 | 2,50 | 2,04% | - |
| 29.05.2025 | 2,55 | 2,55 | 2,44 | 2,45 | -1,21% | - |
| 28.05.2025 | 2,48 | 2,51 | 2,44 | 2,48 | 0,00% | - |
| 27.05.2025 | 2,49 | 2,51 | 2,44 | 2,48 | -0,40% | - |
| 26.05.2025 | 2,46 | 2,50 | 2,45 | 2,49 | 1,22% | - |
| 23.05.2025 | 2,42 | 2,49 | 2,39 | 2,46 | 1,23% | - |
| 22.05.2025 | 2,42 | 2,46 | 2,39 | 2,43 | 0,83% | - |
| 21.05.2025 | 2,46 | 2,48 | 2,34 | 2,41 | -1,63% | - |
| 20.05.2025 | 2,52 | 2,54 | 2,44 | 2,45 | -2,39% | - |
| 19.05.2025 | 2,51 | 2,54 | 2,40 | 2,51 | 0,00% | - |
| 16.05.2025 | 2,55 | 2,57 | 2,50 | 2,51 | -1,18% | - |
| 15.05.2025 | 2,55 | 2,59 | 2,49 | 2,54 | 0,00% | - |
| 14.05.2025 | 2,52 | 2,61 | 2,45 | 2,54 | 0,79% | 2.500,00 |
| 13.05.2025 | 2,57 | 2,59 | 2,46 | 2,52 | -1,95% | - |
| 12.05.2025 | 2,51 | 2,58 | 2,51 | 2,57 | 2,39% | 1.500,00 |
| 09.05.2025 | 2,54 | 2,54 | 2,48 | 2,51 | -0,79% | - |
| 08.05.2025 | 2,46 | 2,58 | 2,42 | 2,53 | 2,85% | - |
| 07.05.2025 | 2,38 | 2,47 | 2,37 | 2,46 | 3,80% | - |
| 06.05.2025 | 2,39 | 2,42 | 2,36 | 2,37 | -0,42% | - |
| 05.05.2025 | 2,45 | 2,46 | 2,37 | 2,38 | -2,06% | - |
| 02.05.2025 | 2,38 | 2,49 | 2,38 | 2,43 | 0,83% | - |
| 30.04.2025 | 2,42 | 2,51 | 2,37 | 2,41 | 0,00% | - |
| 29.04.2025 | 2,40 | 2,46 | 2,38 | 2,41 | 0,42% | - |
| 28.04.2025 | 2,43 | 2,47 | 2,39 | 2,40 | -0,83% | - |
| 25.04.2025 | 2,42 | 2,45 | 2,39 | 2,42 | 0,00% | 79,00 |
| 24.04.2025 | 2,36 | 2,44 | 2,34 | 2,42 | 2,54% | - |
| 23.04.2025 | 2,39 | 2,41 | 2,35 | 2,36 | -0,84% | - |
| 22.04.2025 | 2,34 | 2,43 | 2,26 | 2,38 | 1,71% | - |
| 17.04.2025 | 2,34 | 2,38 | 2,31 | 2,34 | 0,00% | - |
| 16.04.2025 | 2,22 | 2,39 | 2,15 | 2,34 | 5,41% | - |
| 15.04.2025 | 2,21 | 2,25 | 2,18 | 2,22 | 0,45% | - |
| 14.04.2025 | 2,17 | 2,26 | 2,13 | 2,21 | 2,31% | - |
| 11.04.2025 | 2,07 | 2,20 | 2,00 | 2,16 | 1,89% | - |
| 10.04.2025 | 2,27 | 2,27 | 2,07 | 2,12 | -6,61% | - |
| 09.04.2025 | 2,10 | 2,28 | 2,06 | 2,27 | 8,10% | - |
| 08.04.2025 | 2,19 | 2,33 | 2,09 | 2,10 | -4,11% | - |
| 07.04.2025 | 2,26 | 2,30 | 2,10 | 2,19 | -3,10% | - |
| 04.04.2025 | 2,48 | 2,48 | 2,13 | 2,26 | -8,87% | - |
| 03.04.2025 | 2,53 | 2,53 | 2,38 | 2,48 | -1,59% | - |
| 02.04.2025 | 2,54 | 2,59 | 2,52 | 2,52 | -0,40% | - |
| 01.04.2025 | 2,54 | 2,61 | 2,51 | 2,53 | 0,40% | - |
| 31.03.2025 | 2,57 | 2,57 | 2,42 | 2,52 | 1,20% | - |
| 28.03.2025 | 2,55 | 2,62 | 2,46 | 2,49 | -2,35% | - |
| 27.03.2025 | 2,55 | 2,61 | 2,52 | 2,55 | 0,39% | - |
| 26.03.2025 | 2,54 | 2,60 | 2,52 | 2,54 | -0,39% | - |
| 25.03.2025 | 2,55 | 2,61 | 2,52 | 2,55 | -0,78% | - |
| 24.03.2025 | 2,56 | 2,59 | 2,48 | 2,57 | 0,39% | - |
| 21.03.2025 | 2,56 | 2,58 | 2,46 | 2,56 | 0,00% | - |
| 20.03.2025 | 2,66 | 2,67 | 2,52 | 2,56 | -3,76% | - |
| 19.03.2025 | 2,63 | 2,71 | 2,60 | 2,66 | 1,14% | - |
| 18.03.2025 | 2,67 | 2,68 | 2,60 | 2,63 | -1,50% | - |
| 17.03.2025 | 2,74 | 2,78 | 2,66 | 2,67 | -2,55% | - |
| 14.03.2025 | 2,67 | 2,76 | 2,66 | 2,74 | 2,62% | - |
| 13.03.2025 | 2,67 | 2,74 | 2,64 | 2,67 | 0,38% | - |
| 12.03.2025 | 2,64 | 2,74 | 2,64 | 2,66 | 0,76% | - |
| 11.03.2025 | 2,62 | 2,70 | 2,50 | 2,64 | 0,76% | - |
| 10.03.2025 | 2,70 | 2,80 | 2,61 | 2,62 | -2,96% | - |
| 07.03.2025 | 2,77 | 2,78 | 2,68 | 2,70 | -2,53% | - |
| 06.03.2025 | 2,80 | 2,83 | 2,71 | 2,77 | -0,72% | - |
| 05.03.2025 | 2,72 | 2,83 | 2,62 | 2,79 | 2,95% | - |
| 04.03.2025 | 2,66 | 2,74 | 2,51 | 2,71 | 1,88% | 900,00 |
| 03.03.2025 | 2,72 | 2,80 | 2,63 | 2,66 | -1,85% | - |
| 28.02.2025 | 2,92 | 2,98 | 2,70 | 2,71 | -7,19% | - |
| 27.02.2025 | 2,94 | 3,00 | 2,87 | 2,92 | -0,34% | - |
| 26.02.2025 | 3,00 | 3,08 | 2,89 | 2,93 | -2,66% | - |
| 25.02.2025 | 3,08 | 3,16 | 2,99 | 3,01 | -2,59% | - |
| 24.02.2025 | 2,93 | 3,14 | 2,90 | 3,09 | 5,46% | - |
| 21.02.2025 | 2,93 | 3,09 | 2,88 | 2,93 | 0,00% | - |
| 20.02.2025 | 2,84 | 3,10 | 2,80 | 2,93 | 3,53% | - |
| 19.02.2025 | 2,84 | 2,88 | 2,77 | 2,83 | 0,00% | - |
| 18.02.2025 | 2,70 | 2,87 | 2,68 | 2,83 | 4,81% | 200,00 |
| 17.02.2025 | 2,71 | 2,71 | 2,70 | 2,70 | 0,00% | - |
| 14.02.2025 | 2,71 | 2,76 | 2,69 | 2,70 | -1,10% | - |
| 13.02.2025 | 2,74 | 2,77 | 2,62 | 2,73 | 0,00% | - |
| 12.02.2025 | 2,73 | 2,79 | 2,71 | 2,73 | 0,37% | - |