Australia markets open in 6 hours 50 minutes

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

BVC - BVC Delayed price. Currency in COP
Add to watchlist
463.00+1.00 (+0.22%)
As of 12:51PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024461.00463.00461.00463.00463.00417,994
19 Apr 2024460.00465.00455.00462.00462.001,441,301
18 Apr 2024460.00460.00456.00460.00460.001,822,254
17 Apr 2024458.00460.00458.00460.00460.002,352,145
16 Apr 2024465.00471.00458.00458.00458.001,242,886
15 Apr 2024472.00472.00462.00465.00465.005,484,832
12 Apr 2024480.00484.00470.00472.00472.002,675,431
11 Apr 2024471.00485.00468.00480.00480.0016,868,684
10 Apr 2024471.00478.00470.00471.00471.005,737,061
09 Apr 2024459.00474.00459.00471.00471.008,907,378
08 Apr 2024454.00459.00450.00459.00459.001,262,992
05 Apr 2024455.00455.00447.00454.00454.002,842,794
05 Apr 20242 Dividend
04 Apr 2024447.00455.00447.00455.00453.008,174,570
03 Apr 2024450.00447.00444.00447.00445.041,892,777
02 Apr 2024438.00450.00439.00450.00448.025,117,113
01 Apr 2024428.00438.00428.00438.00436.072,451,939
29 Mar 2024430.00430.00430.00430.00428.11-
28 Mar 2024430.00430.00430.00430.00428.11-
27 Mar 2024440.00440.00428.00430.00428.111,063,763
26 Mar 2024427.00432.00425.00432.00430.101,199,785
25 Mar 2024428.00428.00428.00428.00426.12-
22 Mar 2024430.00433.00422.00428.00426.125,047,799
21 Mar 2024427.00430.00427.00430.00428.112,199,886
21 Mar 20242 Dividend
20 Mar 2024425.00430.00422.00423.00419.151,787,102
19 Mar 2024434.00438.00425.00425.00421.133,531,554
18 Mar 2024427.00433.00422.00433.00429.0610,368,797
15 Mar 2024433.00433.00408.00408.00404.29165,325,860
14 Mar 2024438.00439.00430.00430.00426.092,871,686
13 Mar 2024460.00460.00434.00434.00430.0511,817,134
12 Mar 2024470.00470.00460.00460.00455.811,571,239
11 Mar 2024477.00477.00476.00476.00471.67322,885
08 Mar 2024485.00485.00475.00475.00470.68411,720
07 Mar 2024483.00486.00483.00486.00481.581,095,174
06 Mar 2024490.00490.00483.00487.00482.571,562,295
05 Mar 2024487.00492.00487.00490.00485.54477,140
04 Mar 2024491.00491.00490.00490.00485.54572,345
01 Mar 2024480.00492.00479.00492.00487.521,109,675
29 Feb 2024486.00493.00481.00481.00476.622,235,579
28 Feb 2024488.00490.00486.00490.00485.54437,343
27 Feb 2024492.00492.00482.00482.00477.611,538,569
26 Feb 2024491.00491.00481.00485.00480.591,574,294
26 Feb 20243.6 Dividend
23 Feb 2024491.00491.00491.00491.00482.96232,549
22 Feb 2024493.00494.00490.00490.00481.982,030,640
21 Feb 2024486.00495.00486.00495.00486.90804,064
20 Feb 2024493.00493.00485.00490.00481.98346,581
19 Feb 2024476.00486.00476.00486.00478.05219,963
16 Feb 2024493.00493.00493.00493.00484.9342,253
15 Feb 2024480.00493.00480.00493.00484.93120,802
14 Feb 2024493.00493.00480.00482.00474.11687,241
13 Feb 2024490.00493.00489.00490.00481.983,135,587
12 Feb 2024492.00494.00480.00480.00472.14711,888
09 Feb 2024501.00501.00492.00492.00483.95648,362
08 Feb 2024507.00507.00497.00499.00490.832,616,495
07 Feb 2024500.00506.00500.00501.00492.803,124,191
06 Feb 2024502.00502.00500.00500.00491.821,060,566
05 Feb 2024496.00496.00496.00496.00487.8865,316
02 Feb 2024498.00498.00498.00498.00489.85238,745
01 Feb 2024510.00510.00502.00502.00493.78256,749
31 Jan 2024505.00515.00505.00515.00506.57440,852
30 Jan 2024495.00510.00495.00510.00501.65816,717
29 Jan 2024495.00501.00495.00501.00492.80660,478
26 Jan 2024489.00489.00489.00489.00481.00-
26 Jan 20243.6 Dividend
25 Jan 2024489.00489.00489.00489.00477.45-
24 Jan 2024489.00489.00489.00489.00477.45-
23 Jan 2024503.00503.00489.00489.00477.4518,499,696
22 Jan 2024509.00509.00509.00509.00496.98-
19 Jan 2024511.00512.00502.00509.00496.988,577,035
18 Jan 2024516.00516.00512.00512.00499.91284,104
17 Jan 2024524.00527.00515.00515.00502.845,129,885
16 Jan 2024517.00528.00517.00528.00515.536,075,414
15 Jan 2024519.00519.00518.00518.00505.77414,041
12 Jan 2024510.00515.00510.00514.00501.861,826,917
11 Jan 2024514.00516.00505.00510.00497.961,227,567
10 Jan 2024494.00528.00494.00518.00505.771,573,750
09 Jan 2024501.00528.00501.00528.00515.532,296,481
08 Jan 2024503.00503.00503.00503.00491.12-
05 Jan 2024486.00505.00486.00503.00491.121,379,792
04 Jan 2024483.00492.00480.00492.00480.38737,208
03 Jan 2024489.00490.00480.00480.00468.67629,684
02 Jan 2024485.00488.00485.00488.00476.48275,276
01 Jan 2024485.00485.00485.00485.00473.55-
29 Dec 2023485.00485.00485.00485.00473.55-
28 Dec 2023471.00485.00471.00485.00473.55385,676
27 Dec 2023473.00474.00472.00474.00462.81418,666
26 Dec 2023470.00473.00470.00471.00459.88433,251
25 Dec 2023461.00461.00461.00461.00450.12-
22 Dec 2023456.00462.00456.00461.00450.12271,313
22 Dec 20233.6 Dividend
21 Dec 2023460.00463.00456.00456.00441.72328,241
20 Dec 2023442.00468.00439.00468.00453.342,662,894
19 Dec 2023440.00450.00436.00450.00435.911,513,671
18 Dec 2023442.00443.00437.00437.00423.31838,138
15 Dec 2023428.00460.00428.00460.00445.592,470,911
14 Dec 2023430.00435.00430.00430.00416.53637,300
13 Dec 2023436.00436.00427.00430.00416.531,341,875
12 Dec 2023428.00436.00428.00436.00422.35624,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...