Singapore markets closed

Grupo Aval Acciones y Valores S.A. (GRUPOAVAL.CL)

BVC - BVC Delayed price. Currency in COP
Add to watchlist
458.000.00 (0.00%)
At close: 03:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024458.00458.00458.00458.00458.0014,138
13 Jun 2024458.00458.00458.00458.00458.0015,822
12 Jun 2024458.00458.00458.00458.00458.0024,990
11 Jun 2024458.00458.00458.00458.00458.0037,069
10 Jun 2024------
07 Jun 2024458.00458.00458.00458.00458.001,582
06 Jun 2024458.00458.00458.00458.00458.006,294
05 Jun 2024458.00458.00458.00458.00458.0028,261
04 Jun 2024451.00458.00458.00458.00458.0044,010
03 Jun 2024------
31 May 2024453.00451.00451.00451.00451.0055,144
30 May 2024454.00453.00453.00453.00453.0065,510
29 May 2024454.00454.00454.00454.00454.00579
28 May 2024454.00454.00454.00454.00454.0074,135
28 May 20242 Dividend
27 May 2024460.00454.00454.00454.00452.0054,476
24 May 2024460.00460.00460.00460.00457.9770,485
23 May 2024458.00458.00458.00458.00455.98-
22 May 2024458.00458.00458.00458.00455.9815,724
21 May 2024462.00461.00458.00458.00455.98110,574
20 May 2024461.00462.00462.00462.00459.96105,605
17 May 2024461.00461.00461.00461.00458.9740,477
16 May 2024461.00461.00461.00461.00458.9738,132
15 May 2024461.00461.00461.00461.00458.97134,674
14 May 2024459.00461.00461.00461.00458.97140,241
13 May 2024------
10 May 2024459.00459.00459.00459.00456.985,493
09 May 2024459.00459.00459.00459.00456.9831,629
08 May 2024460.00459.00453.00459.00456.98151,796
07 May 2024460.00460.00460.00460.00457.9710,929
06 May 2024463.00460.00460.00460.00457.9779,286
03 May 2024471.00471.00471.00471.00468.9375,865
02 May 2024463.00463.00463.00463.00460.963,088
01 May 2024------
30 Apr 2024463.00463.00462.00463.00460.9677,122
29 Apr 2024463.00463.00463.00463.00460.9665,676
26 Apr 2024463.00463.00463.00463.00460.9657,647
25 Apr 2024463.00463.00463.00463.00460.96177,147
25 Apr 20242 Dividend
24 Apr 2024463.00463.00463.00463.00458.97288,877
23 Apr 2024463.00463.00463.00463.00458.9724,138
22 Apr 2024460.00463.00463.00463.00458.9744,145
19 Apr 2024462.00460.00460.00460.00456.0097,447
18 Apr 2024462.00462.00462.00462.00457.9823,670
17 Apr 2024470.00463.00462.00462.00457.98114,986
16 Apr 2024470.00470.00470.00470.00465.9150,822
15 Apr 2024470.00470.00470.00470.00465.9137,296
12 Apr 2024470.00470.00470.00470.00465.9154,639
11 Apr 2024465.00470.00470.00470.00465.91169,219
10 Apr 2024465.00465.00465.00465.00460.9520,584
09 Apr 2024430.00465.00464.00465.00460.95154,695
08 Apr 2024430.00430.00430.00430.00426.26-
05 Apr 2024430.00430.00430.00430.00426.2625,023
04 Apr 2024430.00430.00430.00430.00426.26101,613
03 Apr 2024430.00430.00430.00430.00426.2645,124
02 Apr 2024430.00430.00430.00430.00426.2662,669
01 Apr 2024430.00430.00430.00430.00426.2632,804
29 Mar 2024430.00430.00430.00430.00426.26-
28 Mar 2024430.00430.00430.00430.00426.26-
27 Mar 2024430.00430.00430.00430.00426.2651,156
26 Mar 2024430.00430.00430.00430.00426.2657,898
25 Mar 2024------
22 Mar 2024433.00433.00433.00433.00429.2324,311
21 Mar 2024433.00433.00433.00433.00429.2350,441
21 Mar 20242 Dividend
20 Mar 2024433.00433.00433.00433.00427.2560,215
19 Mar 2024423.00423.00423.00423.00417.3870,220
18 Mar 2024423.00423.00423.00423.00417.3810,606
15 Mar 2024423.00423.00423.00423.00417.38119,231
14 Mar 2024423.00423.00423.00423.00417.3846,091
13 Mar 2024442.00442.00442.00442.00436.13182,523
12 Mar 2024465.00465.00465.00465.00458.8282,151
11 Mar 2024471.00471.00471.00471.00464.7417,479
08 Mar 2024471.00471.00471.00471.00464.7422,433
07 Mar 2024471.00471.00471.00471.00464.747,162
06 Mar 2024471.00471.00471.00471.00464.7414,815
05 Mar 2024471.00471.00471.00471.00464.7428,059
04 Mar 2024471.00471.00471.00471.00464.7475,865
01 Mar 2024471.00471.00471.00471.00464.7446,503
29 Feb 2024471.00471.00471.00471.00464.7453,082
28 Feb 2024471.00471.00471.00471.00464.7456,136
27 Feb 2024481.00481.00481.00481.00474.61103,325
26 Feb 2024495.00495.00495.00495.00488.4227,461
26 Feb 20243.6 Dividend
23 Feb 2024495.00495.00495.00495.00484.8714,916
22 Feb 2024495.00495.00495.00495.00484.8721,453
21 Feb 2024495.00495.00495.00495.00484.8729,655
20 Feb 2024495.00495.00495.00495.00484.8755,184
19 Feb 2024495.00495.00495.00495.00484.8745,492
16 Feb 2024506.00506.00506.00506.00495.6511,850
15 Feb 2024506.00506.00506.00506.00495.6523,812
14 Feb 2024506.00506.00506.00506.00495.6521,552
13 Feb 2024506.00506.00506.00506.00495.654,609
12 Feb 2024506.00506.00506.00506.00495.659,584
09 Feb 2024506.00506.00506.00506.00495.6538,215
08 Feb 2024506.00506.00506.00506.00495.652,741
07 Feb 2024506.00506.00506.00506.00495.6519,188
06 Feb 2024506.00506.00506.00506.00495.6528,678
05 Feb 2024506.00506.00506.00506.00495.6545,743
02 Feb 2024506.00506.00506.00506.00495.6512,047
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...