Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.963	6.044	5.929	6.017	71,204	+0.07(+1.26%)
Jul 28, 2017	5.936	6.004	5.929	5.942	41,884	+0.01(+0.23%)
Jul 27, 2017	5.915	5.949	5.895	5.929	47,848	+0.03(+0.50%)
Jul 26, 2017	5.900	5.906	5.832	5.900	83,316	+0.02(+0.35%)
Jul 25, 2017	5.859	5.886	5.832	5.879	53,354	+0.06(+1.05%)
Jul 24, 2017	5.852	5.886	5.805	5.818	32,822	-0.03(-0.58%)
Jul 21, 2017	5.839	5.879	5.801	5.852	155,702	+0.03(+0.58%)
Jul 20, 2017	5.927	5.927	5.757	5.818	76,640	-0.05(-0.92%)
Jul 19, 2017	5.879	5.927	5.845	5.873	183,973	+0.03(+0.58%)
Jul 18, 2017	5.845	5.879	5.825	5.839	52,776	+0.00(+0.00%)
Jul 17, 2017	5.859	5.879	5.825	5.839	124,344	-0.01(-0.12%)
Jul 14, 2017	5.873	5.927	5.832	5.845	108,357	+0.01(+0.12%)
Jul 13, 2017	5.791	5.839	5.771	5.839	116,418	+0.07(+1.29%)
Jul 12, 2017	5.703	5.778	5.703	5.764	201,521	+0.14(+2.41%)
Jul 11, 2017	5.724	5.737	5.622	5.629	289,530	-0.07(-1.31%)
Jul 10, 2017	5.663	5.730	5.588	5.703	189,348	+0.05(+0.96%)
Jul 07, 2017	5.703	5.703	5.575	5.649	91,262	-0.05(-0.95%)
Jul 06, 2017	5.656	5.717	5.602	5.703	173,504	+0.07(+1.32%)
Jul 05, 2017	5.568	5.642	5.541	5.629	281,478	+0.08(+1.47%)
Jul 03, 2017	5.581	5.615	5.459	5.547	93,180	-0.06(-1.09%)
Jun 30, 2017	5.608	5.635	5.575	5.608	241,186	+0.01(+0.24%)
Jun 29, 2017	5.514	5.608	5.473	5.595	394,390	+0.14(+2.63%)
Jun 28, 2017	5.384	5.524	5.364	5.451	164,026	+0.10(+1.89%)
Jun 27, 2017	5.397	5.485	5.343	5.350	93,475	-0.03(-0.50%)
Jun 26, 2017	5.404	5.458	5.337	5.377	95,867	-0.01(-0.13%)
Jun 23, 2017	5.397	5.431	5.303	5.384	265,794	+0.01(+0.25%)
Jun 22, 2017	5.357	5.424	5.343	5.370	345,440	+0.02(+0.38%)
Jun 21, 2017	5.451	5.458	5.323	5.350	361,622	-0.07(-1.37%)
Jun 20, 2017	5.620	5.620	5.404	5.424	194,831	-0.22(-3.83%)
Jun 19, 2017	5.640	5.681	5.512	5.640	84,350	-0.01(-0.12%)
Jun 16, 2017	5.714	5.735	5.532	5.647	236,240	-0.06(-1.06%)
Jun 15, 2017	5.674	5.721	5.654	5.708	69,697	+0.01(+0.12%)
Jun 14, 2017	5.701	5.728	5.681	5.701	91,598	+0.01(+0.12%)
Jun 13, 2017	5.701	5.701	5.660	5.694	62,335	+0.01(+0.12%)
Jun 12, 2017	5.708	5.708	5.667	5.687	94,938	-0.03(-0.47%)
Jun 09, 2017	5.687	5.721	5.654	5.714	91,001	+0.04(+0.71%)
Jun 08, 2017	5.701	5.721	5.593	5.674	159,434	-0.01(-0.24%)
Jun 07, 2017	5.708	5.748	5.647	5.687	148,572	-0.05(-0.94%)
Jun 06, 2017	5.667	5.744	5.667	5.741	96,040	+0.05(+0.83%)
Jun 05, 2017	5.694	5.741	5.674	5.694	110,860	-0.04(-0.71%)
Jun 02, 2017	5.674	5.762	5.674	5.735	127,588	+0.04(+0.71%)
Jun 01, 2017	5.627	5.748	5.627	5.694	78,787	+0.05(+0.96%)
May 31, 2017	5.674	5.687	5.588	5.640	689,422	+0.03(+0.48%)
May 30, 2017	5.687	5.687	5.586	5.613	196,272	-0.03(-0.60%)
May 26, 2017	5.640	5.674	5.603	5.647	123,149	+0.06(+1.13%)
May 25, 2017	5.711	5.725	5.563	5.584	94,246	-0.08(-1.42%)
May 24, 2017	5.664	5.684	5.617	5.664	156,303	+0.02(+0.36%)
May 23, 2017	5.678	5.678	5.604	5.644	243,766	+0.01(+0.24%)
May 22, 2017	5.711	5.711	5.604	5.631	251,557	-0.04(-0.71%)
May 19, 2017	5.530	5.705	5.429	5.671	235,299	+0.20(+3.69%)
May 18, 2017	5.577	5.577	5.456	5.469	110,121	-0.11(-1.93%)
May 17, 2017	5.765	5.765	5.570	5.577	121,392	-0.17(-2.92%)
May 16, 2017	5.765	5.765	5.651	5.745	330,024	+0.01(+0.23%)
May 15, 2017	5.644	5.752	5.616	5.731	100,510	+0.13(+2.40%)
May 12, 2017	5.476	5.597	5.429	5.597	206,899	+0.14(+2.59%)
May 11, 2017	5.395	5.496	5.389	5.456	136,919	+0.07(+1.25%)
May 10, 2017	5.395	5.416	5.328	5.389	266,669	+0.02(+0.38%)
May 09, 2017	5.422	5.422	5.342	5.369	126,811	-0.03(-0.62%)
May 08, 2017	5.429	5.429	5.382	5.402	96,797	-0.01(-0.25%)
May 05, 2017	5.254	5.416	5.254	5.416	141,944	+0.18(+3.47%)
May 04, 2017	5.355	5.355	5.214	5.234	459,187	-0.13(-2.38%)
May 03, 2017	5.335	5.382	5.322	5.362	194,046	+0.01(+0.25%)
May 02, 2017	5.442	5.442	5.342	5.348	385,805	-0.11(-1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.