XNYS
Datos históricos de Grupo Aval Acciones y Valores S.A.
Grupo Aval Acciones y Valores S.A. · AVAL
$4.98
▲ +0.09 (+1.84%)
Última operación · 10/10/2026, 19:28:36 UTC
- Variación en el periodo
- +32.52%
- Máximo
- US$6.20
- 22 de junio de 2026
- Mínimo
- US$3.35
- 3 de marzo de 2026
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.91 | 4.96 | 4.84 | 4.89 | +0.41% | 84,933.375 |
| 8 oct 2026 | 4.93 | 4.93 | 4.83 | 4.87 | −1.22% | 61,330.859 |
| 7 oct 2026 | 4.91 | 5.02 | 4.83 | 4.93 | −0.80% | 107,832.444 |
| 6 oct 2026 | 4.99 | 5.04 | 4.96 | 4.97 | +0.40% | 224,026.726 |
| 5 oct 2026 | 4.78 | 5.00 | 4.78 | 4.95 | +3.56% | 232,107.823 |
| 2 oct 2026 | 4.80 | 4.82 | 4.75 | 4.78 | +0.84% | 54,299.747 |
| 1 oct 2026 | 4.79 | 4.85 | 4.73 | 4.74 | −1.66% | 174,378.184 |
| 30 sep 2026 | 4.86 | 4.90 | 4.77 | 4.82 | −1.03% | 73,197.484 |
| 29 sep 2026 | 4.83 | 4.90 | 4.78 | 4.87 | +1.67% | 294,121.326 |
| 28 sep 2026 | 4.89 | 4.95 | 4.75 | 4.79 | −3.43% | 136,101.889 |
| 25 sep 2026 | 4.90 | 5.00 | 4.83 | 4.96 | +1.22% | 92,007.641 |
| 24 sep 2026 | 4.98 | 5.08 | 4.90 | 4.90 | −2.58% | 121,226.753 |
| 23 sep 2026 | 5.10 | 5.14 | 4.98 | 5.03 | −1.37% | 192,394.085 |
| 22 sep 2026 | 5.12 | 5.15 | 5.07 | 5.10 | +0.39% | 82,125.623 |
| 21 sep 2026 | 5.12 | 5.25 | 5.07 | 5.08 | +0.20% | 144,751.886 |
| 18 sep 2026 | 5.20 | 5.26 | 5.03 | 5.07 | −2.87% | 397,353.398 |
| 17 sep 2026 | 5.36 | 5.39 | 5.22 | 5.22 | −1.14% | 55,805.206 |
| 16 sep 2026 | 5.20 | 5.37 | 5.20 | 5.28 | −1.68% | 75,657.931 |
| 15 sep 2026 | 5.33 | 5.45 | 5.30 | 5.37 | +0.19% | 149,666.415 |
| 14 sep 2026 | 5.30 | 5.40 | 5.28 | 5.36 | +0.19% | 89,356.347 |
| 11 sep 2026 | 5.44 | 5.44 | 5.35 | 5.35 | −0.74% | 66,198.256 |
| 10 sep 2026 | 5.28 | 5.46 | 5.28 | 5.39 | +0.94% | 111,679.945 |
| 9 sep 2026 | 5.27 | 5.39 | 5.27 | 5.34 | +0.19% | 64,901.571 |
| 8 sep 2026 | 5.33 | 5.46 | 5.27 | 5.33 | −0.19% | 171,783.444 |
| 4 sep 2026 | 5.32 | 5.38 | 5.28 | 5.34 | +0.19% | 82,764.651 |
| 3 sep 2026 | 5.35 | 5.37 | 5.20 | 5.33 | +0.76% | 128,211.559 |
| 2 sep 2026 | 5.25 | 5.37 | 5.24 | 5.29 | +0.95% | 131,265.634 |
| 1 sep 2026 | 5.19 | 5.34 | 5.15 | 5.24 | 0.00% | 96,863.111 |
| 31 ago 2026 | 5.21 | 5.25 | 5.12 | 5.24 | −0.19% | 49,362.228 |
| 28 ago 2026 | 5.36 | 5.44 | 5.25 | 5.25 | −1.69% | 97,441.84 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.