2,400$
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 |
---|---|---|---|---|---|---|
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 |
23.04.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 0,00% | 30.327,00 |
22.04.2024 | 2,35 | 2,43 | 2,35 | 2,43 | 2,10% | 35.851,00 |
19.04.2024 | 2,32 | 2,42 | 2,31 | 2,38 | 1,28% | 134.609,00 |
18.04.2024 | 2,37 | 2,39 | 2,35 | 2,35 | -1,26% | 35.326,00 |
17.04.2024 | 2,43 | 2,43 | 2,36 | 2,38 | -0,83% | 20.702,00 |
16.04.2024 | 2,36 | 2,40 | 2,34 | 2,40 | 0,42% | 77.114,00 |
15.04.2024 | 2,45 | 2,50 | 2,37 | 2,39 | -3,24% | 178.745,00 |
12.04.2024 | 2,49 | 2,54 | 2,44 | 2,47 | -0,80% | 218.609,00 |
11.04.2024 | 2,44 | 2,53 | 2,44 | 2,49 | 0,81% | 45.113,00 |
10.04.2024 | 2,55 | 2,55 | 2,46 | 2,47 | -2,37% | 55.145,00 |
09.04.2024 | 2,46 | 2,54 | 2,43 | 2,53 | 3,69% | 103.505,00 |
08.04.2024 | 2,36 | 2,47 | 2,36 | 2,44 | 2,09% | 46.132,00 |
05.04.2024 | 2,40 | 2,45 | 2,38 | 2,39 | -1,44% | 64.277,00 |
04.04.2024 | 2,35 | 2,45 | 2,35 | 2,43 | 3,63% | 76.467,00 |
03.04.2024 | 2,36 | 2,37 | 2,33 | 2,34 | -0,43% | 39.226,00 |
02.04.2024 | 2,32 | 2,36 | 2,25 | 2,35 | 2,17% | 59.366,00 |
01.04.2024 | 2,29 | 2,32 | 2,23 | 2,30 | -0,43% | 114.548,00 |
28.03.2024 | 2,28 | 2,31 | 2,21 | 2,31 | 2,21% | 37.896,00 |
27.03.2024 | 2,27 | 2,28 | 2,22 | 2,26 | 1,35% | 71.295,00 |
26.03.2024 | 2,23 | 2,26 | 2,21 | 2,23 | -0,89% | 64.346,00 |
25.03.2024 | 2,26 | 2,26 | 2,18 | 2,25 | 0,00% | 57.449,00 |
22.03.2024 | 2,24 | 2,26 | 2,22 | 2,25 | 0,45% | 49.827,00 |
21.03.2024 | 2,17 | 2,25 | 2,17 | 2,24 | 0,90% | 123.784,00 |
20.03.2024 | 2,25 | 2,25 | 2,20 | 2,22 | -0,89% | 33.414,00 |
19.03.2024 | 2,26 | 2,26 | 2,21 | 2,24 | 1,36% | 75.963,00 |
18.03.2024 | 2,20 | 2,26 | 2,18 | 2,21 | 2,79% | 114.631,00 |
15.03.2024 | 2,33 | 2,33 | 2,11 | 2,15 | -6,11% | 1.085.281,00 |
14.03.2024 | 2,28 | 2,31 | 2,23 | 2,29 | 0,44% | 55.712,00 |
13.03.2024 | 2,45 | 2,45 | 2,25 | 2,28 | -5,79% | 274.161,00 |
12.03.2024 | 2,50 | 2,50 | 2,41 | 2,42 | -3,20% | 121.188,00 |
11.03.2024 | 2,56 | 2,56 | 2,45 | 2,50 | -1,96% | 23.516,00 |
08.03.2024 | 2,55 | 2,55 | 2,48 | 2,55 | 0,99% | 50.636,00 |
07.03.2024 | 2,54 | 2,56 | 2,51 | 2,53 | -0,59% | 61.524,00 |
06.03.2024 | 2,51 | 2,56 | 2,46 | 2,54 | 0,40% | 82.001,00 |
05.03.2024 | 2,57 | 2,57 | 2,49 | 2,53 | -0,39% | 35.685,00 |
04.03.2024 | 2,60 | 2,60 | 2,53 | 2,54 | -1,17% | 38.546,00 |
01.03.2024 | 2,53 | 2,57 | 2,47 | 2,57 | 1,58% | 40.194,00 |
29.02.2024 | 2,51 | 2,54 | 2,50 | 2,53 | -0,39% | 109.973,00 |
28.02.2024 | 2,54 | 2,54 | 2,48 | 2,54 | 0,00% | 18.264,00 |
27.02.2024 | 2,48 | 2,54 | 2,48 | 2,54 | 1,60% | 23.169,00 |
26.02.2024 | 2,53 | 2,56 | 2,49 | 2,50 | -1,96% | 133.212,00 |
23.02.2024 | 2,58 | 2,58 | 2,53 | 2,55 | -0,39% | 42.639,00 |
22.02.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -0,39% | 91.935,00 |
21.02.2024 | 2,56 | 2,58 | 2,54 | 2,57 | 1,18% | 50.645,00 |
20.02.2024 | 2,55 | 2,58 | 2,50 | 2,54 | -1,55% | 113.670,00 |
16.02.2024 | 2,55 | 2,58 | 2,53 | 2,58 | 1,98% | 61.605,00 |
15.02.2024 | 2,47 | 2,55 | 2,47 | 2,53 | 0,40% | 25.511,00 |
14.02.2024 | 2,53 | 2,57 | 2,49 | 2,52 | -1,18% | 42.035,00 |
13.02.2024 | 2,57 | 2,57 | 2,49 | 2,55 | 0,00% | 145.055,00 |
12.02.2024 | 2,60 | 2,60 | 2,51 | 2,55 | -1,16% | 24.127,00 |
09.02.2024 | 2,60 | 2,60 | 2,56 | 2,58 | 0,00% | 70.030,00 |
08.02.2024 | 2,57 | 2,61 | 2,54 | 2,58 | -0,39% | 99.107,00 |
07.02.2024 | 2,56 | 2,60 | 2,54 | 2,59 | 0,39% | 118.584,00 |
06.02.2024 | 2,65 | 2,65 | 2,57 | 2,58 | -1,53% | 49.883,00 |
05.02.2024 | 2,59 | 2,62 | 2,53 | 2,62 | 1,95% | 26.194,00 |
02.02.2024 | 2,57 | 2,60 | 2,56 | 2,57 | -1,53% | 43.735,00 |
01.02.2024 | 2,63 | 2,63 | 2,57 | 2,61 | -0,38% | 18.705,00 |
31.01.2024 | 2,62 | 2,64 | 2,59 | 2,62 | -0,38% | 14.975,00 |
30.01.2024 | 2,60 | 2,63 | 2,54 | 2,63 | 1,54% | 12.525,00 |
29.01.2024 | 2,58 | 2,60 | 2,54 | 2,59 | 1,17% | 68.384,00 |
26.01.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 1,99% | 17.013,00 |
25.01.2024 | 2,50 | 2,57 | 2,50 | 2,51 | -0,79% | 15.581,00 |
24.01.2024 | 2,53 | 2,57 | 2,51 | 2,53 | -0,39% | 17.528,00 |
23.01.2024 | 2,58 | 2,59 | 2,51 | 2,54 | -1,93% | 24.439,00 |
22.01.2024 | 2,66 | 2,66 | 2,59 | 2,59 | -2,63% | 32.471,00 |
19.01.2024 | 2,60 | 2,71 | 2,57 | 2,66 | 1,92% | 67.769,00 |
18.01.2024 | 2,62 | 2,63 | 2,55 | 2,61 | 0,00% | 22.728,00 |
17.01.2024 | 2,59 | 2,62 | 2,54 | 2,61 | 1,56% | 68.707,00 |
16.01.2024 | 2,55 | 2,61 | 2,53 | 2,57 | 1,18% | 82.079,00 |
12.01.2024 | 2,51 | 2,60 | 2,51 | 2,54 | 1,20% | 110.010,00 |
11.01.2024 | 2,58 | 2,59 | 2,48 | 2,51 | -1,95% | 95.349,00 |
10.01.2024 | 2,58 | 2,62 | 2,44 | 2,56 | -1,16% | 198.753,00 |
09.01.2024 | 2,62 | 2,62 | 2,50 | 2,59 | -0,77% | 79.692,00 |
08.01.2024 | 2,63 | 2,65 | 2,57 | 2,61 | 0,38% | 69.311,00 |
05.01.2024 | 2,42 | 2,65 | 2,42 | 2,60 | 6,12% | 119.125,00 |
04.01.2024 | 2,53 | 2,54 | 2,45 | 2,45 | -3,16% | 55.247,00 |
03.01.2024 | 2,54 | 2,54 | 2,43 | 2,53 | 0,40% | 46.294,00 |
02.01.2024 | 2,43 | 2,55 | 2,40 | 2,52 | 3,70% | 94.778,00 |
29.12.2023 | 2,44 | 2,45 | 2,42 | 2,43 | 0,00% | 37.039,00 |
28.12.2023 | 2,36 | 2,48 | 2,31 | 2,43 | 3,40% | 183.606,00 |
27.12.2023 | 2,30 | 2,40 | 2,30 | 2,35 | 1,73% | 82.427,00 |
26.12.2023 | 2,25 | 2,32 | 2,25 | 2,31 | 1,76% | 23.492,00 |
22.12.2023 | 2,28 | 2,33 | 2,27 | 2,27 | 0,89% | 37.572,00 |
21.12.2023 | 2,27 | 2,35 | 2,25 | 2,25 | -2,60% | 78.376,00 |
20.12.2023 | 2,25 | 2,33 | 2,18 | 2,31 | 4,05% | 98.468,00 |
19.12.2023 | 2,22 | 2,26 | 2,19 | 2,22 | -1,33% | 49.828,00 |
18.12.2023 | 2,26 | 2,26 | 2,23 | 2,25 | 0,90% | 55.304,00 |
15.12.2023 | 2,20 | 2,23 | 2,19 | 2,23 | 1,38% | 29.913,00 |
14.12.2023 | 2,19 | 2,20 | 2,14 | 2,20 | -0,01% | 54.070,00 |
13.12.2023 | 2,21 | 2,21 | 2,10 | 2,20 | 3,29% | 69.783,00 |
12.12.2023 | 2,12 | 2,15 | 2,10 | 2,13 | 0,00% | 21.332,00 |
11.12.2023 | 2,16 | 2,16 | 2,10 | 2,13 | -0,47% | 30.341,00 |
08.12.2023 | 2,17 | 2,20 | 2,12 | 2,14 | -2,73% | 101.319,00 |
07.12.2023 | 2,17 | 2,20 | 2,10 | 2,20 | 2,80% | 49.307,00 |
06.12.2023 | 2,12 | 2,17 | 2,10 | 2,14 | 0,00% | 64.921,00 |
05.12.2023 | 2,13 | 2,20 | 2,10 | 2,14 | 0,47% | 47.588,00 |
04.12.2023 | 2,13 | 2,18 | 2,10 | 2,13 | -0,93% | 96.135,00 |
01.12.2023 | 2,23 | 2,23 | 2,11 | 2,15 | -3,59% | 214.337,00 |