Grupo Aval Acciones y Valores S.A. (GRUPOAVAL.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 12:39PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 2 Dividend | |||||
| 06 May 2024 | 463.00 | 460.00 | 460.00 | 460.00 | 458.00 | 79,286 |
| 03 May 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 468.95 | 75,865 |
| 02 May 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.99 | 3,088 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 463.00 | 463.00 | 462.00 | 463.00 | 460.99 | 77,122 |
| 29 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.99 | 65,676 |
| 26 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.99 | 57,647 |
| 25 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 460.99 | 177,147 |
| 25 Apr 2024 | 2 Dividend | |||||
| 24 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 459.00 | 288,877 |
| 23 Apr 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 459.00 | 24,138 |
| 22 Apr 2024 | 460.00 | 463.00 | 463.00 | 463.00 | 459.00 | 44,145 |
| 19 Apr 2024 | 462.00 | 460.00 | 460.00 | 460.00 | 456.02 | 97,447 |
| 18 Apr 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 458.00 | 23,670 |
| 17 Apr 2024 | 470.00 | 463.00 | 462.00 | 462.00 | 458.00 | 114,986 |
| 16 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.94 | 50,822 |
| 15 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.94 | 37,296 |
| 12 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 465.94 | 54,639 |
| 11 Apr 2024 | 465.00 | 470.00 | 470.00 | 470.00 | 465.94 | 169,219 |
| 10 Apr 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 460.98 | 20,584 |
| 09 Apr 2024 | 430.00 | 465.00 | 464.00 | 465.00 | 460.98 | 154,695 |
| 08 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.28 | - |
| 05 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 426.28 | 25,023 |
| 05 Apr 2024 | 2 Dividend | |||||
| 04 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.30 | 101,613 |
| 03 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.30 | 45,124 |
| 02 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.30 | 62,669 |
| 01 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.30 | 32,804 |
| 29 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.30 | - |
| 28 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.30 | - |
| 27 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.30 | 51,156 |
| 26 Mar 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 424.30 | 57,898 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 427.26 | 24,311 |
| 21 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 427.26 | 50,441 |
| 20 Mar 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 427.26 | 60,215 |
| 19 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.39 | 70,220 |
| 18 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.39 | 10,606 |
| 15 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.39 | 119,231 |
| 14 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 417.39 | 46,091 |
| 13 Mar 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 436.14 | 182,523 |
| 12 Mar 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 458.83 | 82,151 |
| 11 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 17,479 |
| 08 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 22,433 |
| 07 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 7,162 |
| 06 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 14,815 |
| 05 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 28,059 |
| 04 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 75,865 |
| 01 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 46,503 |
| 29 Feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 53,082 |
| 28 Feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 464.75 | 56,136 |
| 27 Feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 474.62 | 103,325 |
| 26 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 488.44 | 27,461 |
| 26 Feb 2024 | 3.6 Dividend | |||||
| 23 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.88 | 14,916 |
| 22 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.88 | 21,453 |
| 21 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.88 | 29,655 |
| 20 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.88 | 55,184 |
| 19 Feb 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 484.88 | 45,492 |
| 16 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 11,850 |
| 15 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 23,812 |
| 14 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 21,552 |
| 13 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 4,609 |
| 12 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 9,584 |
| 09 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 38,215 |
| 08 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 2,741 |
| 07 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 19,188 |
| 06 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 28,678 |
| 05 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 45,743 |
| 02 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 12,047 |
| 01 Feb 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 8,429 |
| 31 Jan 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 22,792 |
| 30 Jan 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 11,307 |
| 29 Jan 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.66 | 24,272 |
| 26 Jan 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 491.49 | - |
| 26 Jan 2024 | 3.6 Dividend | |||||
| 25 Jan 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 487.96 | - |
| 24 Jan 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 487.96 | - |
| 23 Jan 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 487.96 | 14,864 |
| 22 Jan 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 506.69 | - |
| 19 Jan 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 506.69 | 13,520 |
| 18 Jan 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 506.69 | 37,286 |
| 17 Jan 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 506.69 | 108,745 |
| 16 Jan 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 505.72 | 132,857 |
| 15 Jan 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 488.21 | 35,243 |
| 12 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 491.13 | 42,934 |
| 11 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.27 | 42,179 |
| 10 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 519.33 | 58,994 |
| 09 Jan 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 519.33 | 34,376 |
| 08 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.27 | - |
| 05 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 486.27 | 72,483 |
| 04 Jan 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 455.15 | 6,094 |
| 03 Jan 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 455.15 | 23,153 |
| 02 Jan 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 455.15 | 194,063 |
| 01 Jan 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 455.15 | - |
| 29 Dec 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 455.15 | - |
| 28 Dec 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 455.15 | 36,628 |
| 27 Dec 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 453.20 | 30,345 |
| 26 Dec 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 453.20 | 14,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.