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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	5.236	5.236	5.126	5.197	267,707	+0.01(+0.12%)
Jun 29, 2016	5.165	5.204	5.131	5.191	200,565	+0.10(+2.03%)
Jun 28, 2016	4.990	5.094	4.932	5.087	180,436	+0.16(+3.18%)
Jun 27, 2016	4.963	5.059	4.898	4.931	103,518	-0.09(-1.79%)
Jun 24, 2016	5.014	5.078	4.969	5.021	258,637	-0.21(-4.05%)
Jun 23, 2016	5.226	5.258	5.188	5.233	59,435	+0.08(+1.50%)
Jun 22, 2016	5.046	5.207	5.046	5.155	113,672	+0.06(+1.26%)
Jun 21, 2016	5.014	5.104	5.014	5.091	75,463	+0.06(+1.15%)
Jun 20, 2016	5.123	5.168	5.021	5.033	85,002	-0.01(-0.25%)
Jun 17, 2016	5.053	5.078	5.014	5.046	188,888	+0.02(+0.38%)
Jun 16, 2016	5.027	5.040	4.956	5.027	203,290	-0.02(-0.38%)
Jun 15, 2016	4.982	5.104	4.982	5.046	184,321	+0.07(+1.42%)
Jun 14, 2016	5.014	5.027	4.937	4.976	319,700	-0.01(-0.26%)
Jun 13, 2016	4.976	5.014	4.924	4.988	87,866	+0.00(+0.00%)
Jun 10, 2016	5.040	5.046	4.988	4.988	88,759	-0.13(-2.51%)
Jun 09, 2016	5.066	5.130	5.059	5.117	111,533	+0.01(+0.25%)
Jun 08, 2016	5.046	5.136	5.027	5.104	287,493	+0.08(+1.53%)
Jun 07, 2016	4.815	5.046	4.815	5.027	362,831	+0.22(+4.69%)
Jun 06, 2016	4.905	4.918	4.738	4.802	89,393	-0.09(-1.84%)
Jun 03, 2016	4.757	4.918	4.757	4.892	71,130	+0.13(+2.70%)
Jun 02, 2016	4.718	4.770	4.693	4.763	115,184	+0.05(+1.09%)
Jun 01, 2016	4.635	4.731	4.628	4.712	232,949	+0.04(+0.96%)
May 31, 2016	4.763	4.763	4.667	4.667	286,282	-0.08(-1.76%)
May 27, 2016	4.886	4.751	4.751	4.751	237,699	-0.12(-2.51%)
May 26, 2016	4.853	4.911	4.828	4.873	126,829	+0.04(+0.82%)
May 25, 2016	4.801	4.840	4.769	4.833	244,797	+0.05(+1.07%)
May 24, 2016	4.808	4.840	4.769	4.782	63,155	-0.01(-0.27%)
May 23, 2016	4.788	4.859	4.788	4.795	98,757	-0.03(-0.53%)
May 20, 2016	4.846	4.891	4.808	4.820	127,727	+0.01(+0.13%)
May 19, 2016	4.878	4.891	4.808	4.814	714,603	-0.03(-0.66%)
May 18, 2016	4.942	4.942	4.814	4.846	137,103	-0.13(-2.70%)
May 17, 2016	4.955	5.025	4.955	4.980	554,624	+0.02(+0.39%)
May 16, 2016	5.006	5.057	4.948	4.961	500,527	-0.03(-0.64%)
May 13, 2016	4.980	5.032	4.929	4.993	249,428	-0.03(-0.51%)
May 12, 2016	5.115	5.121	5.019	5.019	1,680,418	-0.06(-1.14%)
May 11, 2016	5.051	5.147	5.051	5.076	4,960,656	+0.00(+0.00%)
May 10, 2016	5.019	5.115	5.012	5.076	109,555	+0.07(+1.41%)
May 09, 2016	5.038	5.038	4.929	5.006	31,854	-0.03(-0.51%)
May 06, 2016	5.025	5.057	4.961	5.032	18,600	+0.00(+0.00%)
May 05, 2016	5.140	5.140	4.993	5.032	74,304	-0.04(-0.88%)
May 04, 2016	5.140	5.160	5.019	5.076	106,026	-0.11(-2.10%)
May 03, 2016	5.217	5.217	5.057	5.185	92,517	-0.08(-1.58%)
May 02, 2016	5.204	5.313	5.204	5.268	228,593	+0.09(+1.73%)
Apr 29, 2016	5.224	5.300	5.179	5.179	242,961	-0.01(-0.12%)
Apr 28, 2016	5.134	5.275	5.134	5.185	52,995	+0.03(+0.62%)
Apr 27, 2016	5.083	5.166	5.083	5.153	204,176	+0.08(+1.56%)
Apr 26, 2016	5.049	5.100	4.908	5.074	201,247	+0.05(+1.02%)
Apr 25, 2016	5.087	5.100	5.010	5.023	114,314	-0.08(-1.50%)
Apr 22, 2016	5.151	5.208	5.080	5.100	122,401	-0.06(-1.23%)
Apr 21, 2016	5.227	5.227	5.125	5.163	17,789	-0.06(-1.22%)
Apr 20, 2016	5.144	5.227	5.112	5.227	113,059	+0.06(+1.23%)
Apr 19, 2016	5.074	5.189	5.074	5.163	165,189	+0.13(+2.66%)
Apr 18, 2016	4.966	5.036	4.940	5.029	70,674	+0.03(+0.51%)
Apr 15, 2016	5.023	5.023	4.953	5.004	31,527	-0.05(-1.01%)
Apr 14, 2016	5.055	5.068	5.029	5.055	60,603	-0.01(-0.13%)
Apr 13, 2016	4.998	5.119	4.978	5.061	152,997	+0.08(+1.66%)
Apr 12, 2016	4.934	4.985	4.876	4.978	144,246	+0.08(+1.56%)
Apr 11, 2016	4.864	4.908	4.813	4.902	106,949	+0.10(+2.12%)
Apr 08, 2016	4.819	4.845	4.768	4.800	89,684	+0.06(+1.35%)
Apr 07, 2016	4.743	4.762	4.647	4.736	61,821	-0.04(-0.80%)
Apr 06, 2016	4.813	4.838	4.755	4.774	30,827	+0.01(+0.13%)
Apr 05, 2016	4.787	4.813	4.704	4.768	185,007	-0.01(-0.13%)
Apr 04, 2016	4.883	4.883	4.749	4.774	71,509	-0.09(-1.83%)

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.