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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.058	6.224	6.003	6.163	1,107,590	+0.12(+1.93%)
May 28, 2015	6.083	6.120	5.997	6.046	397,302	-0.04(-0.60%)
May 27, 2015	6.212	6.212	6.034	6.083	392,052	-0.12(-1.88%)
May 26, 2015	6.346	6.346	6.169	6.199	3,429,965	-0.11(-1.75%)
May 22, 2015	6.261	6.310	6.310	6.310	1,359,971	-0.01(-0.19%)
May 21, 2015	6.371	6.371	6.304	6.322	408,156	-0.01(-0.10%)
May 20, 2015	6.340	6.353	6.310	6.328	1,245,623	+0.02(+0.29%)
May 19, 2015	6.297	6.334	6.291	6.310	2,836,456	-0.02(-0.39%)
May 18, 2015	6.365	6.365	6.297	6.334	347,337	+0.01(+0.19%)
May 15, 2015	6.359	6.359	6.279	6.322	702,000	-0.02(-0.39%)
May 14, 2015	6.294	6.359	6.285	6.346	515,941	+0.04(+0.58%)
May 13, 2015	6.340	6.340	6.291	6.310	449,466	-0.01(-0.10%)
May 12, 2015	6.273	6.371	6.193	6.316	341,816	+0.01(+0.10%)
May 11, 2015	6.285	6.340	6.285	6.310	716,037	-0.04(-0.58%)
May 08, 2015	6.395	6.395	6.304	6.346	128,326	+0.02(+0.29%)
May 07, 2015	6.487	6.487	6.273	6.328	516,555	-0.09(-1.34%)
May 06, 2015	6.297	6.490	6.297	6.414	504,397	+0.14(+2.25%)
May 05, 2015	6.132	6.291	6.132	6.273	1,166,790	+0.15(+2.40%)
May 04, 2015	6.132	6.199	6.083	6.126	186,631	-0.01(-0.20%)
May 01, 2015	6.212	6.218	6.065	6.138	88,678	-0.06(-0.99%)
Apr 30, 2015	6.193	6.224	6.052	6.199	248,270	-0.02(-0.30%)
Apr 29, 2015	6.077	6.242	6.077	6.218	317,189	+0.06(+1.00%)
Apr 28, 2015	6.052	6.199	5.887	6.156	787,204	+0.08(+1.31%)
Apr 27, 2015	5.948	6.089	5.899	6.077	1,013,852	+0.14(+2.37%)
Apr 24, 2015	5.862	5.997	5.795	5.936	408,734	+0.09(+1.47%)
Apr 23, 2015	5.807	5.881	5.728	5.850	292,559	+0.04(+0.63%)
Apr 22, 2015	5.777	5.856	5.654	5.813	1,434,700	+0.18(+3.26%)
Apr 21, 2015	5.587	5.660	5.550	5.630	269,831	+0.02(+0.33%)
Apr 20, 2015	5.728	5.746	5.599	5.611	237,235	-0.12(-2.14%)
Apr 17, 2015	5.801	5.930	5.666	5.734	681,867	-0.09(-1.47%)
Apr 16, 2015	5.789	5.887	5.703	5.820	415,636	+0.03(+0.53%)
Apr 15, 2015	5.801	5.820	5.654	5.789	337,196	+0.08(+1.39%)
Apr 14, 2015	5.703	5.746	5.642	5.709	466,441	+0.01(+0.22%)
Apr 13, 2015	5.777	5.777	5.648	5.697	299,120	-0.06(-0.96%)
Apr 10, 2015	5.752	5.813	5.685	5.752	366,836	+0.02(+0.32%)
Apr 09, 2015	5.752	5.856	5.734	5.734	208,493	+0.00(+0.00%)
Apr 08, 2015	5.660	5.813	5.636	5.734	703,797	+0.03(+0.54%)
Apr 07, 2015	5.715	5.789	5.697	5.703	337,665	-0.07(-1.17%)
Apr 06, 2015	5.691	5.823	5.691	5.771	440,328	+0.06(+1.07%)
Apr 02, 2015	5.660	5.709	5.709	5.709	166,507	+0.03(+0.54%)
Apr 01, 2015	5.507	5.685	5.507	5.679	753,785	+0.18(+3.34%)
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%)

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.