2,855$
0,18%
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 |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,80 | 2,88 | 2,80 | 2,85 | 1,79% | 88.240,00 |
| 07.05.2025 | 2,77 | 2,80 | 2,73 | 2,80 | 3,32% | 85.702,00 |
| 06.05.2025 | 2,67 | 2,74 | 2,66 | 2,71 | -0,37% | 22.011,00 |
| 05.05.2025 | 2,74 | 2,82 | 2,67 | 2,72 | 0,00% | 103.414,00 |
| 02.05.2025 | 2,73 | 2,84 | 2,67 | 2,72 | 1,87% | 166.572,00 |
| 01.05.2025 | 2,70 | 2,77 | 2,67 | 2,67 | 0,00% | 55.542,00 |
| 30.04.2025 | 2,71 | 2,76 | 2,67 | 2,67 | -2,91% | 77.425,00 |
| 29.04.2025 | 2,76 | 2,78 | 2,71 | 2,75 | 0,36% | 39.021,00 |
| 28.04.2025 | 2,77 | 2,83 | 2,71 | 2,74 | -1,44% | 50.135,00 |
| 25.04.2025 | 2,76 | 2,78 | 2,72 | 2,78 | 0,72% | 35.030,00 |
| 24.04.2025 | 2,69 | 2,78 | 2,66 | 2,76 | 3,37% | 95.612,00 |
| 23.04.2025 | 2,71 | 2,73 | 2,64 | 2,67 | -1,84% | 39.508,00 |
| 22.04.2025 | 2,65 | 2,78 | 2,65 | 2,72 | 1,12% | 266.252,00 |
| 21.04.2025 | 2,56 | 2,72 | 2,56 | 2,69 | 1,51% | 127.233,00 |
| 17.04.2025 | 2,68 | 2,71 | 2,65 | 2,65 | -0,38% | 49.949,00 |
| 16.04.2025 | 2,47 | 2,71 | 2,41 | 2,66 | 7,69% | 503.833,00 |
| 15.04.2025 | 2,47 | 2,54 | 2,45 | 2,47 | -1,20% | 108.844,00 |
| 14.04.2025 | 2,45 | 2,57 | 2,45 | 2,50 | 2,04% | 152.706,00 |
| 11.04.2025 | 2,34 | 2,50 | 2,28 | 2,45 | 6,06% | 383.935,00 |
| 10.04.2025 | 2,47 | 2,48 | 2,25 | 2,31 | -7,04% | 193.596,00 |
| 09.04.2025 | 2,33 | 2,51 | 2,26 | 2,49 | 7,11% | 220.165,00 |
| 08.04.2025 | 2,50 | 2,55 | 2,29 | 2,32 | 0,00% | 72.465,00 |
| 07.04.2025 | 2,39 | 2,52 | 2,32 | 2,32 | -4,53% | 126.720,00 |
| 04.04.2025 | 2,63 | 2,65 | 2,35 | 2,43 | -10,33% | 635.853,00 |
| 03.04.2025 | 2,73 | 2,75 | 2,67 | 2,71 | -1,09% | 85.108,00 |
| 02.04.2025 | 2,77 | 2,80 | 2,72 | 2,74 | 0,37% | 45.661,00 |
| 01.04.2025 | 2,73 | 2,84 | 2,70 | 2,73 | 0,00% | 98.437,00 |
| 31.03.2025 | 2,66 | 2,75 | 2,61 | 2,73 | 0,37% | 63.046,00 |
| 28.03.2025 | 2,75 | 2,76 | 2,66 | 2,72 | -2,86% | 54.230,00 |
| 27.03.2025 | 2,72 | 2,80 | 2,71 | 2,80 | 1,82% | 32.382,00 |
| 26.03.2025 | 2,74 | 2,82 | 2,70 | 2,75 | -0,72% | 42.746,00 |
| 25.03.2025 | 2,79 | 2,81 | 2,72 | 2,77 | -0,36% | 55.137,00 |
| 24.03.2025 | 2,71 | 2,80 | 2,69 | 2,78 | 2,96% | 108.969,00 |
| 21.03.2025 | 2,72 | 2,81 | 2,67 | 2,70 | -2,53% | 198.164,00 |
| 20.03.2025 | 2,85 | 2,85 | 2,73 | 2,77 | -2,12% | 99.659,00 |
| 19.03.2025 | 2,87 | 2,92 | 2,83 | 2,83 | -2,08% | 62.248,00 |
| 18.03.2025 | 2,89 | 2,93 | 2,85 | 2,89 | -0,34% | 80.283,00 |
| 17.03.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -4,29% | 132.535,00 |
| 14.03.2025 | 2,92 | 3,03 | 2,89 | 3,03 | 3,77% | 274.198,00 |
| 13.03.2025 | 2,97 | 2,99 | 2,83 | 2,92 | 0,00% | 33.189,00 |
| 12.03.2025 | 2,93 | 2,99 | 2,89 | 2,92 | 0,00% | 71.893,00 |
| 11.03.2025 | 2,86 | 2,94 | 2,70 | 2,92 | 2,82% | 206.854,00 |
| 10.03.2025 | 2,90 | 3,08 | 2,77 | 2,84 | -3,73% | 209.668,00 |
| 07.03.2025 | 3,06 | 3,06 | 2,93 | 2,95 | -1,67% | 56.331,00 |
| 06.03.2025 | 3,04 | 3,04 | 2,91 | 3,00 | -0,99% | 107.940,00 |
| 05.03.2025 | 2,90 | 3,08 | 2,83 | 3,03 | 4,84% | 207.934,00 |
| 04.03.2025 | 2,79 | 2,91 | 2,63 | 2,89 | 3,21% | 333.112,00 |
| 03.03.2025 | 2,95 | 2,95 | 2,73 | 2,80 | -2,10% | 144.249,00 |
| 28.02.2025 | 3,00 | 3,01 | 2,80 | 2,86 | -5,61% | 273.373,00 |
| 27.02.2025 | 3,06 | 3,08 | 2,98 | 3,03 | -1,62% | 72.151,00 |
| 26.02.2025 | 3,22 | 3,25 | 2,99 | 3,08 | -2,22% | 186.995,00 |
| 25.02.2025 | 3,28 | 3,32 | 3,14 | 3,15 | -3,37% | 191.425,00 |
| 24.02.2025 | 3,14 | 3,30 | 3,12 | 3,26 | 5,16% | 322.414,00 |
| 21.02.2025 | 3,17 | 3,26 | 2,95 | 3,10 | 0,65% | 310.185,00 |
| 20.02.2025 | 3,02 | 3,22 | 2,95 | 3,08 | 3,01% | 215.785,00 |
| 19.02.2025 | 2,98 | 3,00 | 2,88 | 2,99 | -0,33% | 149.692,00 |
| 18.02.2025 | 2,82 | 3,00 | 2,81 | 3,00 | 6,01% | 198.699,00 |
| 14.02.2025 | 2,89 | 2,89 | 2,82 | 2,83 | -1,74% | 82.914,00 |
| 13.02.2025 | 2,81 | 2,89 | 2,75 | 2,88 | 1,41% | 168.725,00 |
| 12.02.2025 | 2,89 | 2,89 | 2,81 | 2,84 | -0,35% | 79.717,00 |
| 11.02.2025 | 2,74 | 2,85 | 2,72 | 2,85 | 4,40% | 65.795,00 |
| 10.02.2025 | 2,71 | 2,81 | 2,70 | 2,73 | 1,49% | 89.349,00 |
| 07.02.2025 | 2,72 | 2,72 | 2,64 | 2,69 | -1,10% | 70.147,00 |
| 06.02.2025 | 2,75 | 2,75 | 2,67 | 2,72 | -0,37% | 77.894,00 |
| 05.02.2025 | 2,76 | 2,77 | 2,71 | 2,73 | -0,73% | 38.907,00 |
| 04.02.2025 | 2,65 | 2,79 | 2,64 | 2,75 | 4,96% | 215.428,00 |
| 03.02.2025 | 2,72 | 2,77 | 2,62 | 2,62 | -6,43% | 234.703,00 |
| 31.01.2025 | 2,90 | 2,90 | 2,71 | 2,80 | -3,45% | 160.237,00 |
| 30.01.2025 | 2,77 | 2,90 | 2,74 | 2,90 | 5,84% | 266.825,00 |
| 29.01.2025 | 2,60 | 2,84 | 2,53 | 2,74 | 8,30% | 643.621,00 |
| 28.01.2025 | 2,40 | 2,59 | 2,36 | 2,53 | 4,55% | 387.385,00 |
| 27.01.2025 | 2,34 | 2,42 | 2,31 | 2,42 | 1,26% | 182.009,00 |
| 24.01.2025 | 2,37 | 2,41 | 2,33 | 2,39 | 2,14% | 90.273,00 |
| 23.01.2025 | 2,32 | 2,37 | 2,31 | 2,34 | -0,43% | 127.826,00 |
| 22.01.2025 | 2,31 | 2,35 | 2,29 | 2,35 | 2,17% | 52.384,00 |
| 21.01.2025 | 2,22 | 2,30 | 2,21 | 2,30 | 2,22% | 30.968,00 |
| 17.01.2025 | 2,25 | 2,27 | 2,21 | 2,25 | 0,45% | 63.701,00 |
| 16.01.2025 | 2,21 | 2,25 | 2,21 | 2,24 | 0,45% | 32.588,00 |
| 15.01.2025 | 2,24 | 2,25 | 2,22 | 2,23 | 0,68% | 45.746,00 |
| 14.01.2025 | 2,19 | 2,24 | 2,17 | 2,22 | 2,55% | 71.158,00 |
| 13.01.2025 | 2,17 | 2,19 | 2,15 | 2,16 | -0,92% | 119.448,00 |
| 10.01.2025 | 2,16 | 2,18 | 2,12 | 2,18 | 1,40% | 90.345,00 |
| 08.01.2025 | 2,17 | 2,17 | 2,14 | 2,15 | -0,92% | 36.004,00 |
| 07.01.2025 | 2,16 | 2,18 | 2,13 | 2,17 | 0,46% | 80.855,00 |
| 06.01.2025 | 2,12 | 2,18 | 2,12 | 2,16 | 1,65% | 32.021,00 |
| 03.01.2025 | 2,09 | 2,13 | 2,08 | 2,13 | 1,67% | 18.445,00 |
| 02.01.2025 | 2,03 | 2,11 | 2,03 | 2,09 | 2,96% | 47.793,00 |
| 31.12.2024 | 2,02 | 2,03 | 2,00 | 2,03 | 1,00% | 46.630,00 |
| 30.12.2024 | 2,05 | 2,05 | 2,01 | 2,01 | -2,90% | 50.085,00 |
| 27.12.2024 | 2,06 | 2,09 | 2,06 | 2,07 | -0,48% | 22.350,00 |
| 26.12.2024 | 2,08 | 2,10 | 2,03 | 2,08 | 0,00% | 16.416,00 |
| 24.12.2024 | 2,08 | 2,08 | 2,05 | 2,08 | 0,97% | 15.544,00 |
| 23.12.2024 | 2,05 | 2,08 | 2,03 | 2,06 | 0,98% | 18.313,00 |
| 20.12.2024 | 2,00 | 2,08 | 2,00 | 2,04 | 0,49% | 49.166,00 |
| 19.12.2024 | 2,03 | 2,06 | 1,97 | 2,03 | -1,11% | 81.704,00 |
| 18.12.2024 | 2,11 | 2,11 | 2,05 | 2,05 | -2,48% | 82.414,00 |
| 17.12.2024 | 2,08 | 2,12 | 2,08 | 2,11 | 1,20% | 30.501,00 |
| 16.12.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -2,80% | 60.360,00 |
| 13.12.2024 | 2,12 | 2,14 | 2,07 | 2,14 | 0,00% | 99.730,00 |
| 12.12.2024 | 2,16 | 2,17 | 2,13 | 2,14 | -0,47% | 27.471,00 |