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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		5.252	5.252	5.252	0	-0.09(-1.73%)
Dec 29, 2016	5.292	5.358	5.292	5.345	73,062	+0.06(+1.13%)
Dec 28, 2016	5.266	5.292	5.193	5.286	129,319	+0.04(+0.79%)
Dec 27, 2016	5.139	5.270	5.139	5.244	80,174	+0.07(+1.27%)
Dec 23, 2016		5.178	5.178	5.178	0	+0.01(+0.25%)
Dec 22, 2016	5.125	5.224	5.112	5.165	165,871	+0.03(+0.51%)
Dec 21, 2016	5.297	5.349	5.099	5.139	222,016	-0.15(-2.86%)
Dec 20, 2016	5.237	5.343	5.237	5.290	88,693	+0.06(+1.13%)
Dec 19, 2016	5.283	5.297	5.224	5.231	110,942	-0.06(-1.12%)
Dec 16, 2016	5.310	5.369	5.264	5.290	74,675	-0.01(-0.25%)
Dec 15, 2016	5.283	5.316	5.237	5.303	337,586	+0.01(+0.25%)
Dec 14, 2016	5.349	5.402	5.278	5.290	157,794	-0.08(-1.47%)
Dec 13, 2016	5.316	5.395	5.257	5.369	81,545	+0.07(+1.24%)
Dec 12, 2016	5.303	5.336	5.277	5.303	111,553	+0.01(+0.12%)
Dec 09, 2016	5.323	5.382	5.244	5.297	180,901	-0.05(-0.99%)
Dec 08, 2016	5.330	5.415	5.290	5.349	83,749	+0.03(+0.50%)
Dec 07, 2016	5.363	5.409	5.297	5.323	424,198	-0.02(-0.37%)
Dec 06, 2016	5.283	5.422	5.283	5.343	469,404	+0.03(+0.62%)
Dec 05, 2016	5.125	5.330	5.097	5.310	253,934	+0.20(+4.00%)
Dec 02, 2016	5.066	5.119	4.947	5.106	165,437	+0.04(+0.78%)
Dec 01, 2016	5.013	5.079	4.947	5.066	136,376	+0.07(+1.45%)
Nov 30, 2016	4.862	5.086	4.862	4.994	504,379	+0.18(+3.69%)
Nov 29, 2016	4.849	4.880	4.756	4.816	365,551	+0.02(+0.41%)
Nov 28, 2016	4.763	4.855	4.763	4.796	154,680	+0.01(+0.17%)
Nov 25, 2016	4.854	4.854	4.788	4.788	99,230	-0.04(-0.82%)
Nov 23, 2016		4.827	4.827	4.827	0	+0.05(+0.96%)
Nov 22, 2016	4.840	4.880	4.768	4.781	378,657	-0.05(-1.09%)
Nov 21, 2016	4.867	4.919	4.827	4.834	249,511	+0.03(+0.68%)
Nov 18, 2016	4.827	4.886	4.801	4.801	149,032	-0.03(-0.54%)
Nov 17, 2016	4.860	4.919	4.808	4.827	80,656	-0.03(-0.54%)
Nov 16, 2016	4.860	4.906	4.827	4.854	80,574	-0.03(-0.54%)
Nov 15, 2016	4.840	4.959	4.840	4.880	125,878	+0.05(+1.09%)
Nov 14, 2016	4.880	4.919	4.781	4.827	74,469	-0.01(-0.27%)
Nov 11, 2016	5.011	5.011	4.788	4.840	168,911	-0.18(-3.66%)
Nov 10, 2016	5.306	5.306	5.011	5.024	190,055	-0.30(-5.67%)
Nov 09, 2016	5.313	5.378	5.286	5.326	71,288	-0.06(-1.10%)
Nov 08, 2016	5.326	5.437	5.326	5.385	158,994	+0.03(+0.61%)
Nov 07, 2016	5.280	5.352	5.195	5.352	112,581	+0.14(+2.77%)
Nov 04, 2016	5.254	5.254	5.195	5.208	143,489	-0.07(-1.37%)
Nov 03, 2016	5.313	5.332	5.208	5.280	84,922	-0.01(-0.12%)
Nov 02, 2016	5.313	5.313	5.254	5.286	119,460	+0.00(+0.00%)
Nov 01, 2016	5.418	5.418	5.286	5.286	127,701	-0.09(-1.59%)
Oct 31, 2016	5.385	5.457	5.339	5.372	167,949	-0.01(-0.12%)
Oct 28, 2016	5.378	5.437	5.359	5.378	48,897	+0.02(+0.37%)
Oct 27, 2016	5.418	5.437	5.345	5.359	386,400	-0.01(-0.22%)
Oct 26, 2016	5.462	5.462	5.344	5.371	420,152	-0.10(-1.79%)
Oct 25, 2016	5.540	5.540	5.469	5.469	173,096	-0.05(-0.95%)
Oct 24, 2016	5.553	5.577	5.514	5.521	150,544	+0.00(+0.00%)
Oct 21, 2016	5.540	5.547	5.488	5.521	161,015	-0.04(-0.71%)
Oct 20, 2016	5.586	5.586	5.540	5.560	66,898	-0.02(-0.35%)
Oct 19, 2016	5.606	5.678	5.580	5.580	124,999	+0.00(+0.00%)
Oct 18, 2016	5.475	5.599	5.442	5.580	249,631	+0.18(+3.26%)
Oct 17, 2016	5.357	5.410	5.331	5.403	409,153	-0.03(-0.48%)
Oct 14, 2016	5.449	5.455	5.403	5.429	141,077	+0.02(+0.36%)
Oct 13, 2016	5.423	5.429	5.377	5.410	166,271	-0.08(-1.43%)
Oct 12, 2016	5.514	5.514	5.429	5.488	120,842	-0.03(-0.59%)
Oct 11, 2016	5.514	5.606	5.455	5.521	275,386	-0.08(-1.36%)
Oct 10, 2016	5.532	5.636	5.520	5.597	333,649	+0.14(+2.63%)
Oct 07, 2016	5.499	5.501	5.421	5.454	126,676	-0.05(-0.83%)
Oct 06, 2016	5.486	5.525	5.460	5.499	148,425	+0.01(+0.24%)
Oct 05, 2016	5.473	5.493	5.402	5.486	126,838	+0.08(+1.57%)
Oct 04, 2016	5.499	5.499	5.356	5.402	196,289	-0.07(-1.31%)

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.