Börse:
5,901$
-0,82%
Echtzeit-Aktienkurs Grupo Aval Acciones y Val. SA (ADRs)
Bid:
5,597$
Ask:
6,205$
Aktienkurse zur Grupo Aval Acciones y Val. SA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 5,85 | 5,96 | 5,80 | 5,95 | 1,71% | 391.718,00 |
| 15.06.2021 | 5,85 | 5,85 | 5,70 | 5,85 | 0,17% | 377.495,00 |
| 14.06.2021 | 5,96 | 5,96 | 5,82 | 5,84 | -1,18% | 49.985,00 |
| 11.06.2021 | 5,80 | 5,95 | 5,75 | 5,91 | 0,34% | 1.480.015,00 |
| 10.06.2021 | 5,90 | 5,98 | 5,89 | 5,89 | 0,00% | 25.389,00 |
| 09.06.2021 | 5,97 | 5,97 | 5,89 | 5,89 | -0,34% | 84.668,00 |
| 08.06.2021 | 5,94 | 5,98 | 5,90 | 5,91 | 0,17% | 90.110,00 |
| 07.06.2021 | 6,04 | 6,04 | 5,86 | 5,90 | -2,16% | 107.067,00 |
| 04.06.2021 | 6,00 | 6,17 | 5,92 | 6,03 | 0,67% | 65.160,00 |
| 03.06.2021 | 5,81 | 6,00 | 5,81 | 5,99 | 1,70% | 67.319,00 |
| 02.06.2021 | 5,87 | 5,97 | 5,84 | 5,89 | 0,34% | 46.058,00 |
| 01.06.2021 | 5,82 | 5,93 | 5,78 | 5,87 | 1,56% | 65.339,00 |
| 28.05.2021 | 5,87 | 5,87 | 5,77 | 5,78 | -3,51% | 51.521,00 |
| 27.05.2021 | 5,63 | 5,99 | 5,62 | 5,99 | 5,09% | 102.918,00 |
| 26.05.2021 | 5,76 | 5,76 | 5,61 | 5,70 | -0,35% | 26.043,00 |
| 25.05.2021 | 5,84 | 5,84 | 5,64 | 5,72 | -0,87% | 43.862,00 |
| 24.05.2021 | 5,89 | 5,89 | 5,75 | 5,77 | -1,70% | 22.710,00 |
| 21.05.2021 | 5,83 | 5,89 | 5,83 | 5,87 | 1,03% | 39.539,00 |
| 20.05.2021 | 5,84 | 5,84 | 5,57 | 5,81 | -0,68% | 170.772,00 |
| 19.05.2021 | 5,86 | 5,97 | 5,83 | 5,85 | -0,68% | 32.933,00 |
| 18.05.2021 | 5,90 | 6,01 | 5,80 | 5,89 | 0,68% | 71.342,00 |
| 17.05.2021 | 6,01 | 6,01 | 5,81 | 5,85 | -2,66% | 52.431,00 |
| 14.05.2021 | 5,93 | 6,02 | 5,86 | 6,01 | 2,56% | 40.183,00 |
| 13.05.2021 | 5,77 | 5,90 | 5,77 | 5,86 | 1,03% | 29.716,00 |
| 12.05.2021 | 5,85 | 5,90 | 5,77 | 5,80 | -1,25% | 125.653,00 |
| 11.05.2021 | 5,95 | 6,07 | 5,76 | 5,87 | -1,62% | 135.215,00 |
| 10.05.2021 | 5,77 | 5,98 | 5,72 | 5,97 | 4,37% | 65.828,00 |
| 07.05.2021 | 5,74 | 5,75 | 5,57 | 5,72 | 2,88% | 96.811,00 |
| 06.05.2021 | 5,45 | 5,65 | 5,45 | 5,56 | 1,83% | 212.675,00 |
| 05.05.2021 | 5,35 | 5,56 | 5,41 | 5,46 | 1,49% | 208.697,00 |
| 04.05.2021 | 5,75 | 5,84 | 5,33 | 5,38 | -3,93% | 145.308,00 |
| 03.05.2021 | 5,96 | 5,98 | 5,54 | 5,60 | -5,41% | 282.653,00 |
| 30.04.2021 | 6,06 | 6,06 | 5,89 | 5,92 | -2,31% | 75.279,00 |
| 29.04.2021 | 6,14 | 6,19 | 6,06 | 6,06 | -1,30% | 59.418,00 |
| 28.04.2021 | 6,24 | 6,26 | 6,10 | 6,14 | -2,07% | 462.865,00 |
| 27.04.2021 | 6,31 | 6,31 | 6,22 | 6,27 | 0,00% | 186.710,00 |
| 26.04.2021 | 6,21 | 6,28 | 6,20 | 6,27 | 0,32% | 92.197,00 |
| 23.04.2021 | 6,24 | 6,29 | 6,22 | 6,25 | -0,32% | 67.181,00 |
| 22.04.2021 | 6,24 | 6,31 | 6,22 | 6,27 | 0,00% | 28.933,00 |
| 21.04.2021 | 6,22 | 6,35 | 6,20 | 6,27 | 0,00% | 95.346,00 |
| 20.04.2021 | 6,22 | 6,30 | 6,16 | 6,27 | 0,80% | 240.922,00 |
| 19.04.2021 | 6,40 | 6,40 | 6,22 | 6,22 | -2,81% | 110.671,00 |
| 16.04.2021 | 6,32 | 6,42 | 6,32 | 6,40 | 1,11% | 36.980,00 |
| 15.04.2021 | 6,35 | 6,35 | 6,28 | 6,33 | 0,96% | 85.125,00 |
| 14.04.2021 | 6,34 | 6,34 | 6,20 | 6,27 | 0,64% | 122.640,00 |
| 13.04.2021 | 6,18 | 6,24 | 6,17 | 6,23 | 0,81% | 31.784,00 |
| 12.04.2021 | 6,30 | 6,30 | 6,17 | 6,18 | -1,90% | 36.840,00 |
| 09.04.2021 | 6,40 | 6,40 | 6,24 | 6,30 | -0,63% | 65.501,00 |
| 08.04.2021 | 6,25 | 6,35 | 6,25 | 6,34 | 1,44% | 138.145,00 |
| 07.04.2021 | 6,30 | 6,31 | 6,25 | 6,25 | -0,95% | 40.748,00 |
| 06.04.2021 | 6,22 | 6,36 | 6,22 | 6,31 | 0,48% | 45.771,00 |
| 05.04.2021 | 6,16 | 6,29 | 6,16 | 6,28 | 1,95% | 79.080,00 |
| 01.04.2021 | 6,19 | 6,23 | 6,13 | 6,16 | -0,96% | 27.474,00 |
| 31.03.2021 | 6,16 | 6,24 | 6,16 | 6,22 | 0,16% | 24.389,00 |
| 30.03.2021 | 6,13 | 6,21 | 6,08 | 6,21 | 1,31% | 77.739,00 |
| 29.03.2021 | 6,30 | 6,30 | 6,12 | 6,13 | -2,23% | 25.376,00 |
| 26.03.2021 | 6,24 | 6,28 | 6,22 | 6,27 | 1,29% | 144.033,00 |
| 25.03.2021 | 6,25 | 6,26 | 6,19 | 6,19 | -2,06% | 100.358,00 |
| 24.03.2021 | 6,40 | 6,44 | 6,30 | 6,32 | -0,47% | 54.212,00 |
| 23.03.2021 | 6,21 | 6,42 | 6,16 | 6,35 | 2,25% | 316.291,00 |
| 22.03.2021 | 6,34 | 6,34 | 6,05 | 6,21 | -1,43% | 187.793,00 |
| 19.03.2021 | 6,32 | 6,38 | 6,22 | 6,30 | -0,47% | 203.242,00 |
| 18.03.2021 | 6,38 | 6,44 | 6,33 | 6,33 | -0,94% | 110.334,00 |
| 17.03.2021 | 6,52 | 6,52 | 6,39 | 6,39 | -1,69% | 262.513,00 |
| 16.03.2021 | 6,53 | 6,60 | 6,45 | 6,50 | -0,46% | 136.713,00 |
| 15.03.2021 | 6,50 | 6,55 | 6,40 | 6,53 | 1,24% | 38.331,00 |
| 12.03.2021 | 6,61 | 6,62 | 6,44 | 6,45 | -1,83% | 43.929,00 |
| 11.03.2021 | 6,57 | 6,61 | 6,51 | 6,57 | 0,77% | 182.568,00 |
| 10.03.2021 | 6,44 | 6,52 | 6,40 | 6,52 | 2,19% | 205.655,00 |
| 09.03.2021 | 6,25 | 6,39 | 6,25 | 6,38 | 1,92% | 82.194,00 |
| 08.03.2021 | 6,32 | 6,35 | 6,21 | 6,26 | -0,32% | 95.233,00 |
| 05.03.2021 | 6,36 | 6,40 | 6,27 | 6,28 | -0,32% | 85.124,00 |
| 04.03.2021 | 6,34 | 6,40 | 6,25 | 6,30 | -0,32% | 95.600,00 |
| 03.03.2021 | 6,40 | 6,40 | 6,29 | 6,32 | -0,47% | 60.386,00 |
| 02.03.2021 | 6,44 | 6,46 | 6,35 | 6,35 | -1,85% | 34.150,00 |
| 01.03.2021 | 6,30 | 6,49 | 6,30 | 6,47 | 3,03% | 38.450,00 |
| 26.02.2021 | 6,32 | 6,50 | 6,23 | 6,28 | -0,63% | 173.509,00 |
| 25.02.2021 | 6,67 | 6,74 | 6,29 | 6,32 | -4,82% | 132.901,00 |
| 24.02.2021 | 6,61 | 6,68 | 6,55 | 6,64 | 1,07% | 1.195.918,00 |
| 23.02.2021 | 6,61 | 6,64 | 6,56 | 6,57 | -0,45% | 42.609,00 |
| 22.02.2021 | 6,65 | 6,65 | 6,60 | 6,60 | -1,20% | 22.979,00 |
| 19.02.2021 | 6,80 | 6,80 | 6,64 | 6,68 | -0,45% | 40.026,00 |
| 18.02.2021 | 6,71 | 6,80 | 6,69 | 6,71 | 0,45% | 53.422,00 |
| 17.02.2021 | 6,79 | 6,79 | 6,64 | 6,68 | -1,04% | 97.689,00 |
| 16.02.2021 | 6,90 | 6,90 | 6,74 | 6,75 | -1,03% | 68.970,00 |
| 12.02.2021 | 6,79 | 6,84 | 6,75 | 6,82 | 0,89% | 49.995,00 |
| 11.02.2021 | 6,82 | 6,82 | 6,75 | 6,76 | 0,00% | 41.338,00 |
| 10.02.2021 | 6,80 | 6,90 | 6,75 | 6,76 | 0,15% | 81.160,00 |
| 09.02.2021 | 6,83 | 6,83 | 6,73 | 6,75 | -0,59% | 168.546,00 |
| 08.02.2021 | 6,80 | 6,80 | 6,74 | 6,79 | 1,04% | 101.388,00 |
| 05.02.2021 | 6,70 | 6,74 | 6,66 | 6,72 | 0,60% | 23.096,00 |
| 04.02.2021 | 6,70 | 6,70 | 6,60 | 6,68 | -0,15% | 30.813,00 |
| 03.02.2021 | 6,70 | 6,75 | 6,66 | 6,69 | 0,75% | 18.147,00 |
| 02.02.2021 | 6,46 | 6,69 | 6,46 | 6,64 | 2,79% | 25.552,00 |
| 01.02.2021 | 6,44 | 6,54 | 6,44 | 6,46 | 0,78% | 42.925,00 |
| 29.01.2021 | 6,53 | 6,56 | 6,40 | 6,41 | -1,99% | 65.616,00 |
| 28.01.2021 | 6,30 | 6,56 | 6,30 | 6,54 | 3,48% | 71.099,00 |
| 27.01.2021 | 6,36 | 6,40 | 6,23 | 6,32 | -1,10% | 94.048,00 |
| 26.01.2021 | 6,59 | 6,62 | 6,39 | 6,39 | -2,89% | 116.653,00 |
| 25.01.2021 | 6,55 | 6,60 | 6,39 | 6,58 | -0,15% | 298.912,00 |