U.S. markets open in 7 hours 56 minutes
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,526.00 +57.00 (+0.14%) F Nasdaq
19,996.75 +69.50 (+0.35%) E-mini Russell 2000 Index Futur
2,075.00 +10.00 (+0.48%) Petróleo
81.96 +0.42 (+0.52%) Oro
2,331.70 -7.90 (-0.34%)
Grupo Aval Acciones y Valores S.A. (GRUPOAVAL.CL)
BVC - BVC Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
Al cierre: 03:29PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 12,808 |
| 27 jun 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 10,449 |
| 26 jun 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 3,195 |
| 25 jun 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 2,939 |
| 25 jun 2024 | 2 Dividendo | |||||
| 24 jun 2024 | 458.00 | 431.00 | 431.00 | 431.00 | 429.00 | 45,912 |
| 21 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 19,524 |
| 20 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 36,092 |
| 19 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 19,706 |
| 18 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 8,861 |
| 17 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 19,510 |
| 14 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 14,138 |
| 13 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 15,822 |
| 12 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 24,990 |
| 11 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 37,069 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 1,582 |
| 06 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 6,294 |
| 05 jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 455.87 | 28,261 |
| 04 jun 2024 | 451.00 | 458.00 | 458.00 | 458.00 | 455.87 | 44,010 |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 453.00 | 451.00 | 451.00 | 451.00 | 448.91 | 55,144 |
| 30 may 2024 | 454.00 | 453.00 | 453.00 | 453.00 | 450.90 | 65,510 |
| 29 may 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 451.89 | 579 |
| 28 may 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 451.89 | 74,135 |
| 28 may 2024 | 2 Dividendo | |||||
| 27 may 2024 | 460.00 | 454.00 | 454.00 | 454.00 | 449.90 | 54,476 |
| 24 may 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 455.85 | 70,485 |
| 23 may 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 453.87 | - |
| 22 may 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 453.87 | 15,724 |
| 21 may 2024 | 462.00 | 461.00 | 458.00 | 458.00 | 453.87 | 110,574 |
| 20 may 2024 | 461.00 | 462.00 | 462.00 | 462.00 | 457.83 | 105,605 |
| 17 may 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 456.84 | 40,477 |
| 16 may 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 456.84 | 38,132 |
| 15 may 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 456.84 | 134,674 |
| 14 may 2024 | 459.00 | 461.00 | 461.00 | 461.00 | 456.84 | 140,241 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 454.86 | 5,493 |
| 09 may 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 454.86 | 31,629 |
| 08 may 2024 | 460.00 | 459.00 | 453.00 | 459.00 | 454.86 | 151,796 |
| 07 may 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 455.85 | 10,929 |
| 06 may 2024 | 463.00 | 460.00 | 460.00 | 460.00 | 455.85 | 79,286 |
| 03 may 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 466.75 | 75,865 |
| 02 may 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 458.82 | 3,088 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 463.00 | 463.00 | 462.00 | 463.00 | 458.82 | 77,122 |
| 29 abr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 458.82 | 65,676 |
| 26 abr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 458.82 | 57,647 |
| 25 abr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 458.82 | 177,147 |
| 25 abr 2024 | 2 Dividendo | |||||
| 24 abr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 456.84 | 288,877 |
| 23 abr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 456.84 | 24,138 |
| 22 abr 2024 | 460.00 | 463.00 | 463.00 | 463.00 | 456.84 | 44,145 |
| 19 abr 2024 | 462.00 | 460.00 | 460.00 | 460.00 | 453.88 | 97,447 |
| 18 abr 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 455.85 | 23,670 |
| 17 abr 2024 | 470.00 | 463.00 | 462.00 | 462.00 | 455.85 | 114,986 |
| 16 abr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 463.75 | 50,822 |
| 15 abr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 463.75 | 37,296 |
| 12 abr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 463.75 | 54,639 |
| 11 abr 2024 | 465.00 | 470.00 | 470.00 | 470.00 | 463.75 | 169,219 |
| 10 abr 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 458.81 | 20,584 |
| 09 abr 2024 | 430.00 | 465.00 | 464.00 | 465.00 | 458.81 | 154,695 |
| 08 abr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | - |
| 05 abr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | 25,023 |
| 04 abr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | 101,613 |
| 03 abr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | 45,124 |
| 02 abr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | 62,669 |
| 01 abr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | 32,804 |
| 29 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | - |
| 28 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | - |
| 27 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | 51,156 |
| 26 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.28 | 57,898 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 427.24 | 24,311 |
| 21 mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 427.24 | 50,441 |
| 21 mar 2024 | 2 Dividendo | |||||
| 20 mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 425.27 | 60,215 |
| 19 mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 415.44 | 70,220 |
| 18 mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 415.44 | 10,606 |
| 15 mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 415.44 | 119,231 |
| 14 mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 415.44 | 46,091 |
| 13 mar 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 434.10 | 182,523 |
| 12 mar 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 456.69 | 82,151 |
| 11 mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 17,479 |
| 08 mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 22,433 |
| 07 mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 7,162 |
| 06 mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 14,815 |
| 05 mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 28,059 |
| 04 mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 75,865 |
| 01 mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 46,503 |
| 29 feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 53,082 |
| 28 feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 462.59 | 56,136 |
| 27 feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 472.41 | 103,325 |
| 26 feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 486.16 | 27,461 |
| 26 feb 2024 | 3.6 Dividendo | |||||
| 23 feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 482.62 | 14,916 |
| 22 feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 482.62 | 21,453 |
| 21 feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 482.62 | 29,655 |
| 20 feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 482.62 | 55,184 |
| 19 feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 482.62 | 45,492 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.