Grupo Aval Acciones y Valores S.A. (PFAVAL.CL)
BVC - BVC Precio retrasado. Divisa en COP.
Añadir a la lista de seguimiento
Al cierre: 03:02PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 468.00 | 472.00 | 465.00 | 472.00 | 472.00 | 656,498 |
| 25 abr 2024 | 470.00 | 468.00 | 461.00 | 468.00 | 468.00 | 453,890 |
| 25 abr 2024 | 2 Dividendo | |||||
| 24 abr 2024 | 465.00 | 470.00 | 460.00 | 470.00 | 468.00 | 1,552,661 |
| 23 abr 2024 | 465.00 | 466.00 | 462.00 | 465.00 | 463.02 | 560,699 |
| 22 abr 2024 | 462.00 | 465.00 | 461.00 | 465.00 | 463.02 | 1,210,005 |
| 19 abr 2024 | 460.00 | 465.00 | 455.00 | 462.00 | 460.03 | 1,441,301 |
| 18 abr 2024 | 460.00 | 460.00 | 456.00 | 460.00 | 458.04 | 1,822,254 |
| 17 abr 2024 | 458.00 | 460.00 | 458.00 | 460.00 | 458.04 | 2,352,145 |
| 16 abr 2024 | 465.00 | 471.00 | 458.00 | 458.00 | 456.05 | 1,242,886 |
| 15 abr 2024 | 472.00 | 472.00 | 462.00 | 465.00 | 463.02 | 5,484,832 |
| 12 abr 2024 | 480.00 | 484.00 | 470.00 | 472.00 | 469.99 | 2,675,431 |
| 11 abr 2024 | 471.00 | 485.00 | 468.00 | 480.00 | 477.96 | 16,868,684 |
| 10 abr 2024 | 471.00 | 478.00 | 470.00 | 471.00 | 469.00 | 5,737,061 |
| 09 abr 2024 | 459.00 | 474.00 | 459.00 | 471.00 | 469.00 | 8,907,378 |
| 08 abr 2024 | 454.00 | 459.00 | 450.00 | 459.00 | 457.05 | 1,262,992 |
| 05 abr 2024 | 455.00 | 455.00 | 447.00 | 454.00 | 452.07 | 2,842,794 |
| 05 abr 2024 | 2 Dividendo | |||||
| 04 abr 2024 | 447.00 | 455.00 | 447.00 | 455.00 | 451.07 | 8,174,570 |
| 03 abr 2024 | 450.00 | 447.00 | 444.00 | 447.00 | 443.14 | 1,892,777 |
| 02 abr 2024 | 438.00 | 450.00 | 439.00 | 450.00 | 446.12 | 5,117,113 |
| 01 abr 2024 | 428.00 | 438.00 | 428.00 | 438.00 | 434.22 | 2,451,939 |
| 29 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.29 | - |
| 28 mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.29 | - |
| 27 mar 2024 | 440.00 | 440.00 | 428.00 | 430.00 | 426.29 | 1,063,763 |
| 26 mar 2024 | 427.00 | 432.00 | 425.00 | 432.00 | 428.27 | 1,199,785 |
| 25 mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 424.31 | - |
| 22 mar 2024 | 430.00 | 433.00 | 422.00 | 428.00 | 424.31 | 5,047,799 |
| 21 mar 2024 | 427.00 | 430.00 | 427.00 | 430.00 | 426.29 | 2,199,886 |
| 21 mar 2024 | 2 Dividendo | |||||
| 20 mar 2024 | 425.00 | 430.00 | 422.00 | 423.00 | 417.37 | 1,787,102 |
| 19 mar 2024 | 434.00 | 438.00 | 425.00 | 425.00 | 419.34 | 3,531,554 |
| 18 mar 2024 | 427.00 | 433.00 | 422.00 | 433.00 | 427.23 | 10,368,797 |
| 15 mar 2024 | 433.00 | 433.00 | 408.00 | 408.00 | 402.57 | 165,325,860 |
| 14 mar 2024 | 438.00 | 439.00 | 430.00 | 430.00 | 424.27 | 2,871,686 |
| 13 mar 2024 | 460.00 | 460.00 | 434.00 | 434.00 | 428.22 | 11,817,134 |
| 12 mar 2024 | 470.00 | 470.00 | 460.00 | 460.00 | 453.87 | 1,571,239 |
| 11 mar 2024 | 477.00 | 477.00 | 476.00 | 476.00 | 469.66 | 322,885 |
| 08 mar 2024 | 485.00 | 485.00 | 475.00 | 475.00 | 468.67 | 411,720 |
| 07 mar 2024 | 483.00 | 486.00 | 483.00 | 486.00 | 479.53 | 1,095,174 |
| 06 mar 2024 | 490.00 | 490.00 | 483.00 | 487.00 | 480.51 | 1,562,295 |
| 05 mar 2024 | 487.00 | 492.00 | 487.00 | 490.00 | 483.47 | 477,140 |
| 04 mar 2024 | 491.00 | 491.00 | 490.00 | 490.00 | 483.47 | 572,345 |
| 01 mar 2024 | 480.00 | 492.00 | 479.00 | 492.00 | 485.45 | 1,109,675 |
| 29 feb 2024 | 486.00 | 493.00 | 481.00 | 481.00 | 474.59 | 2,235,579 |
| 28 feb 2024 | 488.00 | 490.00 | 486.00 | 490.00 | 483.47 | 437,343 |
| 27 feb 2024 | 492.00 | 492.00 | 482.00 | 482.00 | 475.58 | 1,538,569 |
| 26 feb 2024 | 491.00 | 491.00 | 481.00 | 485.00 | 478.54 | 1,574,294 |
| 26 feb 2024 | 3.6 Dividendo | |||||
| 23 feb 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 480.91 | 232,549 |
| 22 feb 2024 | 493.00 | 494.00 | 490.00 | 490.00 | 479.93 | 2,030,640 |
| 21 feb 2024 | 486.00 | 495.00 | 486.00 | 495.00 | 484.83 | 804,064 |
| 20 feb 2024 | 493.00 | 493.00 | 485.00 | 490.00 | 479.93 | 346,581 |
| 19 feb 2024 | 476.00 | 486.00 | 476.00 | 486.00 | 476.01 | 219,963 |
| 16 feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 482.87 | 42,253 |
| 15 feb 2024 | 480.00 | 493.00 | 480.00 | 493.00 | 482.87 | 120,802 |
| 14 feb 2024 | 493.00 | 493.00 | 480.00 | 482.00 | 472.09 | 687,241 |
| 13 feb 2024 | 490.00 | 493.00 | 489.00 | 490.00 | 479.93 | 3,135,587 |
| 12 feb 2024 | 492.00 | 494.00 | 480.00 | 480.00 | 470.13 | 711,888 |
| 09 feb 2024 | 501.00 | 501.00 | 492.00 | 492.00 | 481.89 | 648,362 |
| 08 feb 2024 | 507.00 | 507.00 | 497.00 | 499.00 | 488.74 | 2,616,495 |
| 07 feb 2024 | 500.00 | 506.00 | 500.00 | 501.00 | 490.70 | 3,124,191 |
| 06 feb 2024 | 502.00 | 502.00 | 500.00 | 500.00 | 489.72 | 1,060,566 |
| 05 feb 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 485.81 | 65,316 |
| 02 feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 487.76 | 238,745 |
| 01 feb 2024 | 510.00 | 510.00 | 502.00 | 502.00 | 491.68 | 256,749 |
| 31 ene 2024 | 505.00 | 515.00 | 505.00 | 515.00 | 504.41 | 440,852 |
| 30 ene 2024 | 495.00 | 510.00 | 495.00 | 510.00 | 499.52 | 816,717 |
| 29 ene 2024 | 495.00 | 501.00 | 495.00 | 501.00 | 490.70 | 660,478 |
| 26 ene 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 478.95 | - |
| 26 ene 2024 | 3.6 Dividendo | |||||
| 25 ene 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 475.42 | - |
| 24 ene 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 475.42 | - |
| 23 ene 2024 | 503.00 | 503.00 | 489.00 | 489.00 | 475.42 | 18,499,696 |
| 22 ene 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 494.87 | - |
| 19 ene 2024 | 511.00 | 512.00 | 502.00 | 509.00 | 494.87 | 8,577,035 |
| 18 ene 2024 | 516.00 | 516.00 | 512.00 | 512.00 | 497.78 | 284,104 |
| 17 ene 2024 | 524.00 | 527.00 | 515.00 | 515.00 | 500.70 | 5,129,885 |
| 16 ene 2024 | 517.00 | 528.00 | 517.00 | 528.00 | 513.34 | 6,075,414 |
| 15 ene 2024 | 519.00 | 519.00 | 518.00 | 518.00 | 503.62 | 414,041 |
| 12 ene 2024 | 510.00 | 515.00 | 510.00 | 514.00 | 499.73 | 1,826,917 |
| 11 ene 2024 | 514.00 | 516.00 | 505.00 | 510.00 | 495.84 | 1,227,567 |
| 10 ene 2024 | 494.00 | 528.00 | 494.00 | 518.00 | 503.62 | 1,573,750 |
| 09 ene 2024 | 501.00 | 528.00 | 501.00 | 528.00 | 513.34 | 2,296,481 |
| 08 ene 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 489.03 | - |
| 05 ene 2024 | 486.00 | 505.00 | 486.00 | 503.00 | 489.03 | 1,379,792 |
| 04 ene 2024 | 483.00 | 492.00 | 480.00 | 492.00 | 478.34 | 737,208 |
| 03 ene 2024 | 489.00 | 490.00 | 480.00 | 480.00 | 466.67 | 629,684 |
| 02 ene 2024 | 485.00 | 488.00 | 485.00 | 488.00 | 474.45 | 275,276 |
| 01 ene 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 471.53 | - |
| 29 dic 2023 | 485.00 | 485.00 | 485.00 | 485.00 | 471.53 | - |
| 28 dic 2023 | 471.00 | 485.00 | 471.00 | 485.00 | 471.53 | 385,676 |
| 27 dic 2023 | 473.00 | 474.00 | 472.00 | 474.00 | 460.84 | 418,666 |
| 26 dic 2023 | 470.00 | 473.00 | 470.00 | 471.00 | 457.92 | 433,251 |
| 25 dic 2023 | 461.00 | 461.00 | 461.00 | 461.00 | 448.20 | - |
| 22 dic 2023 | 456.00 | 462.00 | 456.00 | 461.00 | 448.20 | 271,313 |
| 22 dic 2023 | 3.6 Dividendo | |||||
| 21 dic 2023 | 460.00 | 463.00 | 456.00 | 456.00 | 439.84 | 328,241 |
| 20 dic 2023 | 442.00 | 468.00 | 439.00 | 468.00 | 451.41 | 2,662,894 |
| 19 dic 2023 | 440.00 | 450.00 | 436.00 | 450.00 | 434.05 | 1,513,671 |
| *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.