Mercados españoles cerrados

Grupo Aval Acciones y Valores S.A. (AVAL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,39000,0000 (0,00%)
Al cierre: 04:00PM EDT
2,4400 +0,05 (+2,09%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,37002,43502,37002,39002,3900160.400
02 may 20242,39002,41002,38002,39002,390034.100
01 may 20242,42002,42002,36002,38002,380012.800
30 abr 20242,40002,44002,38002,39002,390031.200
30 abr 20240.011 Dividendo
29 abr 20242,48002,48002,41002,45002,439062.200
26 abr 20242,41002,43502,40002,43002,419124.700
25 abr 20242,39002,40202,35002,39002,379344.700
24 abr 20242,40002,41002,36402,40002,389238.800
23 abr 20242,40002,43002,40002,43002,419130.300
22 abr 20242,35002,43002,35002,43002,419135.900
19 abr 20242,32002,42002,31002,38002,3693134.600
18 abr 20242,37002,39002,34502,35002,339435.300
17 abr 20242,43002,43002,36002,38002,369320.700
16 abr 20242,36002,40002,34402,40002,389277.100
15 abr 20242,45002,50002,37002,39002,3793179.500
12 abr 20242,49002,54002,44002,47002,4589218.600
11 abr 20242,44002,53002,44002,49002,478845.100
10 abr 20242,55002,55002,46102,47002,458955.100
09 abr 20242,46002,53502,43002,53002,5186103.500
08 abr 20242,36002,47002,36002,44002,429046.200
05 abr 20242,40002,45002,38002,39002,379364.300
04 abr 20242,35002,45002,35002,42502,414177.100
03 abr 20242,36002,36702,33002,34002,329539.200
02 abr 20242,32002,36002,25002,35002,339459.400
01 abr 20242,29002,32002,23002,30002,2897114.500
28 mar 20242,28002,31002,21002,31002,299637.900
28 mar 20240.01 Dividendo
27 mar 20242,27002,28002,22002,26002,239971.300
26 mar 20242,23002,26002,21002,23002,210264.400
25 mar 20242,26002,26002,18002,25002,230057.600
22 mar 20242,24002,26002,22002,25002,230049.800
21 mar 20242,17002,25002,17002,24002,2201123.800
20 mar 20242,25002,25002,20002,22002,200333.400
19 mar 20242,26002,26002,21002,24002,220176.000
18 mar 20242,20002,26002,18002,21002,1903114.700
15 mar 20242,33002,33002,11002,15002,13091.085.200
14 mar 20242,28002,31002,23002,29002,269655.800
13 mar 20242,45002,45002,25002,28002,2597275.300
12 mar 20242,50002,50002,41002,42002,3985121.400
11 mar 20242,56002,56002,45002,50002,477823.500
08 mar 20242,55002,55002,48002,55002,527350.600
07 mar 20242,54002,56002,51002,52502,502561.600
06 mar 20242,51002,56002,46002,54002,517482.000
05 mar 20242,57002,57002,49002,53002,507535.700
04 mar 20242,60002,60002,52502,54002,517438.500
01 mar 20242,53002,57002,47002,57002,547140.200
29 feb 20242,51002,53702,50002,53002,5075110.000
28 feb 20242,54002,54002,47502,54002,517418.300
28 feb 20240.018 Dividendo
27 feb 20242,48002,54002,48002,54002,499623.300
26 feb 20242,53002,56002,49002,50002,4602133.200
23 feb 20242,58002,58002,53002,55002,509442.600
22 feb 20242,57002,58002,54502,56002,519291.900
21 feb 20242,56002,58002,54002,57002,529150.700
20 feb 20242,55002,58002,50002,54002,4996113.700
16 feb 20242,55002,58002,53002,58002,538961.600
15 feb 20242,47002,55002,47002,53002,489725.500
14 feb 20242,53002,57002,49002,52002,479942.100
13 feb 20242,57002,57002,49002,55002,5094145.100
12 feb 20242,60002,60002,51002,55002,509424.100
09 feb 20242,60002,60002,56002,58002,538970.000
08 feb 20242,57002,61002,54002,58002,538999.100
07 feb 20242,56002,60002,54002,59002,5488118.600
06 feb 20242,65002,65002,56502,58002,538949.900
05 feb 20242,59002,62002,53302,62002,578326.200
02 feb 20242,57002,60002,56002,57002,529143.700
01 feb 20242,63002,63002,57002,61002,568519.100
31 ene 20242,62002,64002,59002,62002,578315.000
30 ene 20242,60002,63002,54302,63002,588112.500
30 ene 20240.018 Dividendo
29 ene 20242,58002,60002,54102,59002,531168.500
26 ene 20242,50002,56102,50002,56002,501717.000
25 ene 20242,50002,57002,50002,51002,452915.600
24 ene 20242,53002,56502,51002,53002,472417.500
23 ene 20242,58002,58902,51002,54002,482224.600
22 ene 20242,66002,66002,59002,59002,531132.500
19 ene 20242,60002,70502,57002,66002,599567.800
18 ene 20242,62002,63002,55202,61002,550623.400
17 ene 20242,59002,62002,54002,61002,550668.700
16 ene 20242,55002,60802,52502,57002,511582.100
12 ene 20242,51002,60002,51002,54002,4822110.000
11 ene 20242,58002,59002,48002,51002,452995.400
10 ene 20242,58002,62402,44002,56002,5017198.800
09 ene 20242,62002,62002,50002,59002,531179.700
08 ene 20242,63002,65002,57002,61002,550669.400
05 ene 20242,42002,65002,42002,60002,5408119.100
04 ene 20242,53002,54002,45002,45002,394255.200
03 ene 20242,54002,54002,43002,53002,472446.400
02 ene 20242,43002,55002,40002,52002,462795.400
29 dic 20232,44002,45002,42002,43002,374737.000
28 dic 20232,36002,48002,31002,43002,3747183.700
28 dic 20230.018 Dividendo
27 dic 20232,30002,40002,30002,35002,278983.300
26 dic 20232,25002,32002,25002,31002,240123.500
22 dic 20232,28002,32502,27002,27002,201337.600
21 dic 20232,27002,35002,25002,25002,182078.400
20 dic 20232,25002,33002,18002,31002,240198.500
19 dic 20232,22002,26002,19002,22002,152950.600
18 dic 20232,26002,26002,23002,25002,182055.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...