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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	5.452	5.544	5.397	5.495	467,597	-0.04(-0.77%)
Mar 30, 2015	5.544	5.575	5.507	5.538	616,154	-0.01(-0.11%)
Mar 27, 2015	5.568	5.568	5.513	5.544	330,337	-0.04(-0.77%)
Mar 26, 2015	5.483	5.648	5.434	5.587	883,904	+0.06(+1.00%)
Mar 25, 2015	5.519	5.621	5.477	5.532	427,459	-0.02(-0.44%)
Mar 24, 2015	5.385	5.575	5.385	5.556	1,600,112	+0.16(+2.95%)
Mar 23, 2015	5.464	5.483	5.391	5.397	121,305	-0.02(-0.34%)
Mar 20, 2015	5.311	5.439	5.287	5.415	9,231,360	+0.15(+2.79%)
Mar 19, 2015	5.366	5.409	5.244	5.268	469,094	-0.10(-1.83%)
Mar 18, 2015	5.268	5.397	5.219	5.366	1,121,902	+0.07(+1.27%)
Mar 17, 2015	5.336	5.354	5.238	5.299	1,249,418	-0.03(-0.57%)
Mar 16, 2015	5.219	5.409	5.219	5.330	1,130,438	+0.12(+2.35%)
Mar 13, 2015	5.397	5.397	5.176	5.207	1,075,844	-0.23(-4.28%)
Mar 12, 2015	5.342	5.477	5.268	5.440	792,773	+0.11(+2.07%)
Mar 11, 2015	5.348	5.366	5.287	5.330	961,052	-0.06(-1.02%)
Mar 10, 2015	5.409	5.428	5.348	5.385	159,841	-0.04(-0.79%)
Mar 09, 2015	5.489	5.562	5.428	5.428	133,594	-0.03(-0.56%)
Mar 06, 2015	5.697	5.758	5.452	5.458	439,454	-0.28(-4.81%)
Mar 05, 2015	5.801	5.887	5.722	5.734	272,741	-0.09(-1.47%)
Mar 04, 2015	5.630	5.862	5.648	5.820	152,673	+0.17(+3.04%)
Mar 03, 2015	5.924	6.063	5.605	5.648	668,375	-0.31(-5.24%)
Mar 02, 2015	5.960	6.016	5.893	5.960	244,110	-0.01(-0.10%)
Feb 27, 2015	5.985	6.028	5.954	5.967	376,010	-0.03(-0.51%)
Feb 26, 2015	5.954	6.009	5.918	5.997	77,228	+0.02(+0.41%)
Feb 25, 2015	6.107	6.065	5.893	5.973	559,463	-0.09(-1.52%)
Feb 24, 2015	6.071	6.126	6.021	6.065	4,125,068	-0.01(-0.10%)
Feb 23, 2015	6.187	6.187	6.003	6.071	190,402	-0.14(-2.27%)
Feb 20, 2015	6.205	6.261	6.163	6.212	137,959	+0.02(+0.30%)
Feb 19, 2015	6.291	6.316	6.181	6.193	127,521	-0.10(-1.56%)
Feb 18, 2015	6.230	6.304	6.212	6.291	156,880	+0.04(+0.69%)
Feb 17, 2015	6.255	6.328	6.230	6.248	215,842	+0.01(+0.10%)
Feb 13, 2015	6.261	6.242	6.242	6.242	336,115	+0.01(+0.20%)
Feb 12, 2015	6.242	6.291	6.193	6.230	613,862	-0.01(-0.20%)
Feb 11, 2015	6.365	6.389	6.223	6.242	224,396	-0.17(-2.58%)
Feb 10, 2015	6.493	6.493	6.371	6.408	100,795	-0.02(-0.29%)
Feb 09, 2015	6.420	6.500	6.395	6.426	750,953	-0.04(-0.57%)
Feb 06, 2015	6.463	6.475	6.402	6.463	236,670	-0.02(-0.38%)
Feb 05, 2015	6.457	6.542	6.426	6.487	657,396	+0.02(+0.28%)
Feb 04, 2015	6.487	6.536	6.432	6.469	753,446	-0.08(-1.22%)
Feb 03, 2015	6.340	6.585	6.334	6.549	1,869,316	+0.21(+3.29%)
Feb 02, 2015	6.322	6.432	6.322	6.340	2,783,618	+0.01(+0.19%)
Jan 30, 2015	6.322	6.408	6.267	6.328	644,103	-0.06(-0.86%)
Jan 29, 2015	6.469	6.481	6.279	6.383	2,809,389	-0.03(-0.48%)
Jan 28, 2015	6.463	6.524	6.383	6.414	2,472,598	-0.07(-1.04%)
Jan 27, 2015	6.359	6.518	6.359	6.481	1,311,764	+0.04(+0.57%)
Jan 26, 2015	6.457	6.481	6.389	6.444	1,373,043	+0.03(+0.48%)
Jan 23, 2015	6.383	6.451	6.359	6.414	802,262	+0.02(+0.38%)
Jan 22, 2015	6.353	6.481	6.297	6.389	660,866	+0.10(+1.56%)
Jan 21, 2015	6.285	6.353	6.224	6.291	748,955	+0.03(+0.49%)
Jan 20, 2015	6.359	6.420	6.193	6.261	684,590	-0.16(-2.48%)
Jan 16, 2015	6.322	6.475	6.322	6.420	230,710	+0.02(+0.29%)
Jan 15, 2015	6.493	6.524	6.383	6.402	3,744,093	+0.01(+0.10%)
Jan 14, 2015	6.328	6.395	6.236	6.395	741,913	+0.02(+0.38%)
Jan 13, 2015	6.346	6.402	6.224	6.371	687,669	+0.03(+0.48%)
Jan 12, 2015	6.322	6.493	6.248	6.340	1,111,146	+0.04(+0.68%)
Jan 09, 2015	6.169	6.322	6.114	6.297	1,104,415	+0.14(+2.29%)
Jan 08, 2015	6.120	6.224	6.083	6.156	216,609	+0.05(+0.80%)
Jan 07, 2015	6.077	6.156	6.009	6.107	1,377,644	+0.04(+0.61%)
Jan 06, 2015	6.107	6.156	6.016	6.071	2,663,067	-0.01(-0.10%)
Jan 05, 2015	6.304	6.322	6.034	6.077	332,211	-0.23(-3.69%)

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.