![Grupo Aval Acciones y Valores SA](/common/images/company/NY_AVAL.png)
Grupo Aval Acciones y Valores SA (AVAL)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1115 | -5.15845477678 | 2.1615 | 2.1615 | 2.05 | 63403 | 2.10278827 | CS |
4 | -0.07 | -3.30188679245 | 2.12 | 2.196 | 2.05 | 53412 | 2.13072678 | CS |
12 | -0.01 | -0.485436893204 | 2.06 | 2.196 | 1.96 | 42619 | 2.0696121 | CS |
26 | -0.09 | -4.20560747664 | 2.14 | 2.23 | 1.94 | 50900 | 2.08874761 | CS |
52 | -0.17 | -7.65765765766 | 2.22 | 2.705 | 1.94 | 60724 | 2.26707071 | CS |
156 | -3.13 | -60.4247104247 | 5.18 | 5.79 | 1.94 | 90786 | 3.00187281 | CS |
260 | -6.47 | -75.9389671362 | 8.52 | 8.939 | 1.94 | 140528 | 4.46253887 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734565200 | 2.0527 | -0.05 | -2.48 | 2.11 | 2.1119 | 2.05 | 82120 |
1734478800 | 2.105 | 0.02 | 1.20 | 2.0801 | 2.12 | 2.08 | 30137 |
1734392400 | 2.08 | -0.06 | -2.80 | 2.132072 | 2.132072 | 2.08 | 59548 |
1734133200 | 2.14 | 0 | 0.00 | 2.1338 | 2.14 | 2.07 | 99521 |
1734046800 | 2.14 | -0.01 | -0.47 | 2.1615 | 2.1615 | 2.128 | 45691 |
1733960400 | 2.15 | 0.01 | 0.47 | 2.1373 | 2.17 | 2.12 | 34138 |
1733874000 | 2.14 | -0.03 | -1.38 | 2.15 | 2.16 | 2.115 | 52854 |
1733787600 | 2.17 | 0.03 | 1.40 | 2.13 | 2.17 | 2.1025999 | 129013 |
1733528400 | 2.14 | -0.04 | -1.83 | 2.16 | 2.17 | 2.11 | 24884 |
1733442000 | 2.18 | 0.03 | 1.40 | 2.12 | 2.18 | 2.12 | 48627 |
1733355600 | 2.15 | -0.01 | -0.46 | 2.16 | 2.196 | 2.13 | 54546 |
1733269200 | 2.16 | 0.01 | 0.47 | 2.15 | 2.165 | 2.12 | 40833 |
1733182800 | 2.15 | 0.04 | 1.90 | 2.14 | 2.165 | 2.1 | 147714 |
1732917840 | 2.11 | 0.05 | 2.43 | 2.05 | 2.12 | 2.05 | 51248 |
1732750800 | 2.06 | -0.06 | -2.83 | 2.07 | 2.08 | 2.06 | 27734 |
1732664400 | 2.12 | 0 | 0.00 | 2.11 | 2.13 | 2.09 | 11146 |
1732578000 | 2.12 | 0.05 | 2.42 | 2.08 | 2.1349999 | 2.08 | 33487 |
1732318800 | 2.07 | -0.05 | -2.36 | 2.11 | 2.119 | 2.05 | 22589 |
1732232400 | 2.12 | -0.02 | -0.93 | 2.12 | 2.13 | 2.11 | 19005 |
1732146000 | 2.14 | 0.04 | 1.90 | 2.125 | 2.14 | 2.11 | 20082 |
1732059600 | 2.1 | 0 | 0.24 | 2.075 | 2.11 | 2.05 | 19811 |
1731973200 | 2.095 | -0.01 | -0.24 | 2.062 | 2.1 | 2.05 | 25185 |
1731714000 | 2.1 | 0.07 | 3.45 | 2.05 | 2.1 | 2.0305 | 24605 |
1731627600 | 2.0299999 | 0.04 | 2.01 | 2.0099999 | 2.08 | 2.0001 | 233520 |
1731541200 | 1.99 | -0.01 | -0.50 | 1.985 | 1.99 | 1.96 | 162978 |
1731454800 | 2 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.97 | 43067 |
1731368400 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.02 | 1.99 | 43305 |
1731109200 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.98 | 68645 |
1731022800 | 2.0099999 | -0.01 | -0.50 | 2.035 | 2.04 | 1.99 | 19162 |
1730936400 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 1.99 | 27978 |
1730850000 | 2 | -0.01 | -0.50 | 1.9975 | 2.02 | 1.99 | 13875 |
1730763600 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.015 | 1.98 | 45746 |
1730500800 | 2 | 0.03 | 1.52 | 1.96 | 2.05 | 1.96 | 16733 |
1730414400 | 1.97 | -0.01 | -0.25 | 1.99 | 1.99 | 1.96 | 29325 |
1730328000 | 1.975 | -0.04 | -1.74 | 2 | 2 | 1.97 | 30605 |
1730241600 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.025 | 1.985 | 27210 |
1730155200 | 2.0299999 | 0 | 0.00 | 2.06 | 2.06 | 1.99 | 77358 |
1729896000 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.0739 | 2.0299999 | 52878 |
1729809600 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.04 | 2.0299999 | 10930 |
1729723200 | 2.0299999 | -0.04 | -1.69 | 2.06 | 2.06 | 2.0299999 | 89424 |
1729636800 | 2.065 | -0.01 | -0.24 | 2.1 | 2.1 | 2.06 | 65820 |
1729550400 | 2.07 | -0.02 | -0.96 | 2.07 | 2.1 | 2.06 | 24146 |
1729291200 | 2.09 | 0.05 | 2.45 | 2.04 | 2.1 | 2.02 | 31345 |
1729204800 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.05 | 2.02 | 3032 |
1729118400 | 2.05 | 0 | 0.24 | 2.0299999 | 2.05 | 2.0289 | 24791 |
1729032000 | 2.045 | 0 | 0.00 | 2.0299999 | 2.05 | 2.0299999 | 4951 |
1728945600 | 2.045 | 0 | 0.25 | 2.05 | 2.05 | 2.04 | 6007 |
1728686400 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.0485 | 2.02 | 17990 |
1728600000 | 2.05 | 0 | 0.00 | 2.0124 | 2.05 | 2 | 10863 |
1728513600 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.0099999 | 36378 |
1728427200 | 2.04 | 0 | 0.00 | 2.012 | 2.04 | 2 | 40505 |
1728340800 | 2.04 | 0.01 | 0.44 | 2.02 | 2.06 | 2.02 | 17029 |
1728081600 | 2.031 | -0.02 | -0.92 | 2.04 | 2.0499 | 2.0299999 | 22931 |
1727995200 | 2.0499 | 0.03 | 1.48 | 2.0236 | 2.0499 | 2.0236 | 2091 |
1727908800 | 2.02 | 0 | 0.00 | 2.04 | 2.05 | 2.0004 | 27116 |
1727822400 | 2.02 | -0.01 | -0.49 | 2 | 2.06 | 2 | 27260 |
1727735520 | 2.0299999 | -0.04 | -1.93 | 2.08 | 2.08 | 2.0099999 | 21935 |
1727476800 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.08 | 2.0299999 | 16195 |
1727390400 | 2.02 | -0.01 | -0.54 | 2.06 | 2.06 | 2.0099999 | 16898 |
1727304000 | 2.031 | -0.04 | -1.88 | 2.06 | 2.0746 | 2.0244 | 8507 |
1727217600 | 2.0699 | 0.02 | 0.97 | 2.06 | 2.0773 | 2.04 | 20562 |
1727131200 | 2.05 | 0 | 0.00 | 2.0299999 | 2.07 | 2.02 | 15542 |
1726872000 | 2.05 | -0.01 | -0.49 | 2.05 | 2.07 | 2.04 | 27525 |
1726785600 | 2.06 | 0.03 | 1.48 | 2.04 | 2.06 | 2.02 | 47438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.