Börse:
6,498$
2,19%
Echtzeit-Aktienkurs Grupo Aval Acciones y Val. SA (ADRs)
Bid:
6,350$
Ask:
6,645$
Aktienkurse zur Grupo Aval Acciones y Val. SA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 6,35 | 6,53 | 6,27 | 6,45 | 1,39% | - |
| 27.01.2021 | 6,38 | 6,46 | 6,25 | 6,36 | -0,49% | - |
| 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% | 296.134,00 |
| 22.01.2021 | 6,64 | 6,64 | 6,49 | 6,59 | -1,35% | 45.726,00 |
| 21.01.2021 | 6,70 | 6,73 | 6,68 | 6,68 | -0,60% | 47.169,00 |
| 20.01.2021 | 6,64 | 6,90 | 6,59 | 6,72 | 0,90% | 67.135,00 |
| 19.01.2021 | 6,74 | 6,74 | 6,63 | 6,66 | -0,45% | 26.350,00 |
| 15.01.2021 | 6,73 | 6,74 | 6,63 | 6,69 | -1,33% | 40.305,00 |
| 14.01.2021 | 6,67 | 6,83 | 6,67 | 6,78 | 1,65% | 37.431,00 |
| 13.01.2021 | 6,71 | 6,71 | 6,61 | 6,67 | -0,60% | 31.674,00 |
| 12.01.2021 | 6,55 | 6,75 | 6,55 | 6,71 | 1,98% | 49.552,00 |
| 11.01.2021 | 6,78 | 6,78 | 6,46 | 6,58 | -3,38% | 128.325,00 |
| 08.01.2021 | 6,80 | 6,81 | 6,67 | 6,81 | 0,44% | 45.383,00 |
| 07.01.2021 | 6,79 | 6,89 | 6,75 | 6,78 | -0,44% | 89.875,00 |
| 06.01.2021 | 6,68 | 6,88 | 6,68 | 6,81 | 1,95% | 132.232,00 |
| 05.01.2021 | 6,87 | 6,87 | 6,60 | 6,68 | -2,48% | 75.099,00 |
| 04.01.2021 | 6,90 | 7,03 | 6,83 | 6,85 | -0,44% | 88.764,00 |
| 31.12.2020 | 6,89 | 6,89 | 6,83 | 6,88 | -0,58% | 37.997,00 |
| 30.12.2020 | 6,88 | 6,99 | 6,88 | 6,92 | 0,00% | 70.777,00 |
| 29.12.2020 | 6,81 | 6,98 | 6,77 | 6,92 | 1,32% | 118.105,00 |
| 28.12.2020 | 6,87 | 6,87 | 6,69 | 6,83 | -0,44% | 54.614,00 |
| 24.12.2020 | 6,86 | 6,88 | 6,77 | 6,86 | 0,00% | 38.634,00 |
| 23.12.2020 | 6,81 | 6,89 | 6,74 | 6,86 | 0,73% | 64.663,00 |
| 22.12.2020 | 6,85 | 6,88 | 6,72 | 6,81 | -0,73% | 156.961,00 |
| 21.12.2020 | 6,91 | 6,92 | 6,58 | 6,86 | -1,86% | 552.595,00 |
| 18.12.2020 | 7,00 | 7,03 | 6,97 | 6,99 | -0,14% | 48.580,00 |
| 17.12.2020 | 6,94 | 7,01 | 6,88 | 7,00 | 1,16% | 255.902,00 |
| 16.12.2020 | 6,80 | 6,94 | 6,79 | 6,92 | 1,47% | 184.265,00 |
| 15.12.2020 | 6,75 | 6,83 | 6,65 | 6,82 | 2,10% | 155.583,00 |
| 14.12.2020 | 6,59 | 6,68 | 6,59 | 6,68 | 1,37% | 700.804,00 |
| 11.12.2020 | 6,64 | 6,68 | 6,51 | 6,59 | -1,20% | 311.194,00 |
| 10.12.2020 | 6,54 | 6,74 | 6,54 | 6,67 | 1,83% | 168.014,00 |
| 09.12.2020 | 6,40 | 6,70 | 6,40 | 6,55 | 2,18% | 235.956,00 |
| 08.12.2020 | 6,34 | 6,44 | 6,34 | 6,41 | 0,00% | 74.502,00 |
| 07.12.2020 | 6,33 | 6,54 | 6,25 | 6,41 | 0,31% | 164.805,00 |
| 04.12.2020 | 6,22 | 6,43 | 6,15 | 6,39 | 4,24% | 224.946,00 |
| 03.12.2020 | 6,06 | 6,17 | 6,00 | 6,13 | 1,49% | 96.944,00 |
| 02.12.2020 | 5,90 | 6,07 | 5,88 | 6,04 | 2,90% | 207.131,00 |
| 01.12.2020 | 5,67 | 5,90 | 5,67 | 5,87 | 3,53% | 91.962,00 |
| 30.11.2020 | 5,61 | 5,67 | 5,53 | 5,67 | 1,61% | 117.704,00 |
| 27.11.2020 | 5,47 | 5,67 | 5,40 | 5,58 | 1,45% | 116.522,00 |
| 25.11.2020 | 5,54 | 5,61 | 5,49 | 5,50 | -1,79% | 103.449,00 |
| 24.11.2020 | 5,40 | 5,66 | 5,27 | 5,60 | 3,90% | 142.476,00 |
| 23.11.2020 | 5,20 | 5,40 | 5,20 | 5,39 | 4,46% | 207.107,00 |
| 20.11.2020 | 5,06 | 5,18 | 5,04 | 5,16 | 1,98% | 61.319,00 |
| 19.11.2020 | 5,10 | 5,18 | 5,05 | 5,06 | 0,00% | 115.256,00 |
| 18.11.2020 | 4,98 | 5,16 | 4,95 | 5,06 | 1,00% | 122.841,00 |
| 17.11.2020 | 5,03 | 5,10 | 5,00 | 5,01 | -1,38% | 489.252,00 |
| 16.11.2020 | 5,10 | 5,11 | 4,98 | 5,08 | 1,80% | 244.233,00 |
| 13.11.2020 | 5,01 | 5,07 | 4,99 | 4,99 | 0,00% | 138.869,00 |
| 12.11.2020 | 5,12 | 5,12 | 4,98 | 4,99 | -2,54% | 26.484,00 |
| 11.11.2020 | 5,10 | 5,18 | 5,09 | 5,12 | 0,59% | 35.376,00 |
| 10.11.2020 | 5,05 | 5,15 | 5,05 | 5,09 | 1,60% | 98.326,00 |
| 09.11.2020 | 4,95 | 5,16 | 4,95 | 5,01 | 3,94% | 195.624,00 |
| 06.11.2020 | 4,85 | 4,88 | 4,77 | 4,82 | 0,00% | 59.062,00 |
| 05.11.2020 | 4,66 | 4,82 | 4,66 | 4,82 | 2,99% | 660.650,00 |
| 04.11.2020 | 4,65 | 4,74 | 4,63 | 4,68 | 0,75% | 36.175,00 |
| 03.11.2020 | 4,65 | 4,71 | 4,61 | 4,65 | 0,76% | 105.902,00 |
| 02.11.2020 | 4,56 | 4,65 | 4,56 | 4,61 | 1,54% | 19.042,00 |
| 30.10.2020 | 4,45 | 4,54 | 4,44 | 4,54 | 0,67% | 91.979,00 |
| 29.10.2020 | 4,47 | 4,51 | 4,40 | 4,51 | 0,67% | 269.812,00 |
| 28.10.2020 | 4,57 | 4,57 | 4,47 | 4,48 | -2,61% | 121.791,00 |
| 27.10.2020 | 4,70 | 4,70 | 4,58 | 4,60 | -1,50% | 64.363,00 |
| 26.10.2020 | 4,70 | 4,70 | 4,63 | 4,67 | -0,85% | 42.528,00 |
| 23.10.2020 | 4,78 | 4,80 | 4,71 | 4,71 | -1,05% | 54.810,00 |
| 22.10.2020 | 4,73 | 4,80 | 4,72 | 4,76 | 0,00% | 96.148,00 |
| 21.10.2020 | 4,67 | 4,78 | 4,67 | 4,76 | 1,93% | 567.810,00 |
| 20.10.2020 | 4,59 | 4,69 | 4,58 | 4,67 | 1,74% | 103.380,00 |
| 19.10.2020 | 4,63 | 4,68 | 4,59 | 4,59 | -0,86% | 59.869,00 |
| 16.10.2020 | 4,59 | 4,64 | 4,58 | 4,63 | 1,09% | 84.894,00 |
| 15.10.2020 | 4,48 | 4,60 | 4,41 | 4,58 | 2,46% | 527.691,00 |
| 14.10.2020 | 4,54 | 4,57 | 4,47 | 4,47 | -1,54% | 443.454,00 |
| 13.10.2020 | 4,55 | 4,60 | 4,53 | 4,54 | -0,66% | 317.073,00 |
| 12.10.2020 | 4,65 | 4,66 | 4,57 | 4,57 | -1,51% | 68.875,00 |
| 09.10.2020 | 4,68 | 4,69 | 4,61 | 4,64 | 0,00% | 417.435,00 |
| 08.10.2020 | 4,65 | 4,67 | 4,62 | 4,64 | 0,65% | 122.252,00 |
| 07.10.2020 | 4,62 | 4,64 | 4,60 | 4,61 | 0,66% | 66.635,00 |
| 06.10.2020 | 4,67 | 4,67 | 4,58 | 4,58 | -0,65% | 238.468,00 |
| 05.10.2020 | 4,60 | 4,64 | 4,59 | 4,61 | 0,22% | 714.013,00 |
| 02.10.2020 | 4,61 | 4,64 | 4,60 | 4,60 | -0,65% | 69.616,00 |
| 01.10.2020 | 4,66 | 4,66 | 4,61 | 4,63 | 0,43% | 100.891,00 |
| 30.09.2020 | 4,52 | 4,65 | 4,52 | 4,61 | 0,00% | 453.521,00 |
| 29.09.2020 | 4,65 | 4,67 | 4,61 | 4,61 | -1,28% | 87.748,00 |
| 28.09.2020 | 4,64 | 4,78 | 4,64 | 4,67 | 1,52% | 91.001,00 |
| 25.09.2020 | 4,63 | 4,64 | 4,60 | 4,60 | -1,29% | 133.471,00 |
| 24.09.2020 | 4,56 | 4,68 | 4,54 | 4,66 | 1,53% | 299.239,00 |
| 23.09.2020 | 4,66 | 4,68 | 4,58 | 4,59 | -1,71% | 100.250,00 |
| 22.09.2020 | 4,78 | 4,78 | 4,66 | 4,67 | -1,68% | 77.600,00 |
| 21.09.2020 | 4,75 | 4,77 | 4,67 | 4,75 | -1,45% | 111.282,00 |
| 18.09.2020 | 4,82 | 4,88 | 4,79 | 4,82 | -0,62% | 431.180,00 |
| 17.09.2020 | 4,85 | 4,89 | 4,79 | 4,85 | -0,41% | 35.801,00 |
| 16.09.2020 | 4,87 | 4,93 | 4,79 | 4,87 | 0,83% | 96.359,00 |
| 15.09.2020 | 4,90 | 4,90 | 4,82 | 4,83 | -1,23% | 1.770,00 |
| 14.09.2020 | 4,91 | 4,92 | 4,87 | 4,89 | -0,41% | 2.747,00 |
| 11.09.2020 | 4,91 | 4,95 | 4,90 | 4,91 | 0,00% | 71.650,00 |
| 10.09.2020 | 5,02 | 5,06 | 4,91 | 4,91 | -1,41% | 151.519,00 |
| 09.09.2020 | 4,94 | 5,04 | 4,94 | 4,98 | 0,81% | 106.513,00 |
| 08.09.2020 | 5,00 | 5,04 | 4,94 | 4,94 | -2,95% | 51.695,00 |
| 04.09.2020 | 5,15 | 5,15 | 4,97 | 5,09 | -0,59% | 88.821,00 |