Grupo Aval Acciones y Valores S.A. (PFAVAL.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 420.00 | 421.00 | 420.00 | 420.00 | 420.00 | 1,169,395 |
| 12 Sept 2024 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 611,047 |
| 11 Sept 2024 | 419.00 | 419.00 | 418.00 | 419.00 | 419.00 | 924,936 |
| 10 Sept 2024 | 418.00 | 420.00 | 419.00 | 419.00 | 419.00 | 481,407 |
| 09 Sept 2024 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 1,847,444 |
| 06 Sept 2024 | 423.00 | 421.00 | 420.00 | 420.00 | 420.00 | 291,911 |
| 05 Sept 2024 | 417.00 | 423.00 | 417.00 | 423.00 | 423.00 | 639,809 |
| 04 Sept 2024 | 418.00 | 427.00 | 416.00 | 417.00 | 417.00 | 1,248,277 |
| 03 Sept 2024 | 418.00 | 420.00 | 417.00 | 418.00 | 418.00 | 1,488,455 |
| 02 Sept 2024 | 425.00 | 418.00 | 418.00 | 418.00 | 418.00 | 248,618 |
| 30 Aug 2024 | 419.00 | 425.00 | 415.00 | 425.00 | 425.00 | 5,237,808 |
| 29 Aug 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 467,433 |
| 28 Aug 2024 | 420.00 | 420.00 | 418.00 | 419.00 | 419.00 | 833,085 |
| 27 Aug 2024 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 885,661 |
| 27 Aug 2024 | 2 Dividend | |||||
| 26 Aug 2024 | 418.00 | 420.00 | 416.00 | 416.00 | 414.00 | 383,398 |
| 23 Aug 2024 | 420.00 | 422.00 | 417.00 | 418.00 | 415.99 | 285,900 |
| 22 Aug 2024 | 424.00 | 424.00 | 420.00 | 420.00 | 417.98 | 337,017 |
| 21 Aug 2024 | 428.00 | 426.00 | 423.00 | 424.00 | 421.96 | 407,442 |
| 20 Aug 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 425.94 | 176,745 |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | 423.00 | 428.00 | 425.00 | 428.00 | 425.94 | 374,893 |
| 15 Aug 2024 | 423.00 | 430.00 | 416.00 | 423.00 | 420.97 | 653,854 |
| 14 Aug 2024 | 413.00 | 423.00 | 414.00 | 423.00 | 420.97 | 675,228 |
| 13 Aug 2024 | 410.00 | 413.00 | 410.00 | 413.00 | 411.01 | 585,824 |
| 12 Aug 2024 | 410.00 | 411.00 | 406.00 | 410.00 | 408.03 | 1,242,169 |
| 09 Aug 2024 | 408.00 | 410.00 | 408.00 | 410.00 | 408.03 | 1,037,991 |
| 08 Aug 2024 | 410.00 | 411.00 | 408.00 | 408.00 | 406.04 | 1,131,155 |
| 07 Aug 2024 | 410.00 | 411.00 | 408.00 | 408.00 | 406.04 | 1,131,155 |
| 06 Aug 2024 | 410.00 | 430.00 | 410.00 | 410.00 | 408.03 | 1,066,365 |
| 05 Aug 2024 | 421.00 | 417.00 | 409.00 | 410.00 | 408.03 | 923,796 |
| 02 Aug 2024 | 428.00 | 423.00 | 420.00 | 421.00 | 418.98 | 379,215 |
| 01 Aug 2024 | 425.00 | 428.00 | 420.00 | 428.00 | 425.94 | 302,549 |
| 31 July 2024 | 415.00 | 425.00 | 414.00 | 425.00 | 422.96 | 1,774,416 |
| 30 July 2024 | 423.00 | 423.00 | 415.00 | 415.00 | 413.00 | 1,226,190 |
| 29 July 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 420.97 | 75,418 |
| 26 July 2024 | 426.00 | 426.00 | 422.00 | 423.00 | 420.97 | 541,547 |
| 26 July 2024 | 2 Dividend | |||||
| 25 July 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 421.96 | 95,413 |
| 24 July 2024 | 430.00 | 426.00 | 410.00 | 426.00 | 421.96 | 779,577 |
| 23 July 2024 | 428.00 | 430.00 | 425.00 | 430.00 | 425.92 | 579,897 |
| 22 July 2024 | 425.00 | 433.00 | 428.00 | 428.00 | 423.94 | 1,770,106 |
| 19 July 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 420.97 | 1,393,292 |
| 18 July 2024 | 428.00 | 427.00 | 425.00 | 425.00 | 420.97 | 212,324 |
| 17 July 2024 | 425.00 | 429.00 | 422.00 | 428.00 | 423.94 | 765,143 |
| 16 July 2024 | 422.00 | 429.00 | 425.00 | 425.00 | 420.97 | 4,111,193 |
| 15 July 2024 | 422.00 | 425.00 | 421.00 | 422.00 | 418.00 | 4,143,112 |
| 12 July 2024 | 420.00 | 422.00 | 416.00 | 422.00 | 418.00 | 6,326,406 |
| 11 July 2024 | 425.00 | 425.00 | 419.00 | 420.00 | 416.02 | 4,483,806 |
| 10 July 2024 | 426.00 | 427.00 | 424.00 | 425.00 | 420.97 | 756,983 |
| 09 July 2024 | 430.00 | 440.00 | 425.00 | 426.00 | 421.96 | 798,065 |
| 08 July 2024 | 432.00 | 434.00 | 429.00 | 430.00 | 425.92 | 1,784,837 |
| 05 July 2024 | 436.00 | 434.00 | 430.00 | 432.00 | 427.90 | 1,232,273 |
| 04 July 2024 | 433.00 | 436.00 | 436.00 | 436.00 | 431.87 | 112,035 |
| 03 July 2024 | 432.00 | 433.00 | 433.00 | 433.00 | 428.90 | 217,999 |
| 02 July 2024 | 433.00 | 436.00 | 431.00 | 432.00 | 427.90 | 3,377,529 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 433.00 | 436.00 | 433.00 | 433.00 | 428.90 | 3,359,813 |
| 27 June 2024 | 434.00 | 438.00 | 433.00 | 433.00 | 428.90 | 1,148,593 |
| 26 June 2024 | 437.00 | 436.00 | 434.00 | 434.00 | 429.89 | 989,041 |
| 25 June 2024 | 434.00 | 442.00 | 437.00 | 437.00 | 432.86 | 1,394,646 |
| 25 June 2024 | 2 Dividend | |||||
| 24 June 2024 | 434.00 | 440.00 | 434.00 | 434.00 | 427.90 | 1,179,307 |
| 21 June 2024 | 436.00 | 443.00 | 434.00 | 434.00 | 427.90 | 1,837,933 |
| 20 June 2024 | 434.00 | 451.00 | 435.00 | 436.00 | 429.88 | 1,072,543 |
| 19 June 2024 | 436.00 | 436.00 | 434.00 | 434.00 | 427.90 | 2,411,429 |
| 18 June 2024 | 436.00 | 437.00 | 434.00 | 436.00 | 429.88 | 858,338 |
| 17 June 2024 | 436.00 | 439.00 | 431.00 | 436.00 | 429.88 | 774,337 |
| 14 June 2024 | 443.00 | 442.00 | 436.00 | 436.00 | 429.88 | 1,582,776 |
| 13 June 2024 | 440.00 | 443.00 | 437.00 | 443.00 | 436.78 | 1,526,187 |
| 12 June 2024 | 440.00 | 448.00 | 438.00 | 440.00 | 433.82 | 1,516,117 |
| 11 June 2024 | 451.00 | 451.00 | 440.00 | 440.00 | 433.82 | 869,218 |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 453.00 | 455.00 | 450.00 | 451.00 | 444.67 | 601,639 |
| 06 June 2024 | 449.00 | 454.00 | 453.00 | 453.00 | 446.64 | 154,599 |
| 05 June 2024 | 455.00 | 456.00 | 447.00 | 449.00 | 442.69 | 1,255,514 |
| 04 June 2024 | 450.00 | 457.00 | 454.00 | 455.00 | 448.61 | 972,581 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 463.00 | 463.00 | 450.00 | 450.00 | 443.68 | 20,538,021 |
| 30 May 2024 | 468.00 | 469.00 | 463.00 | 463.00 | 456.50 | 2,229,141 |
| 29 May 2024 | 468.00 | 468.00 | 463.00 | 468.00 | 461.43 | 1,261,940 |
| 28 May 2024 | 471.00 | 469.00 | 468.00 | 468.00 | 461.43 | 307,719 |
| 28 May 2024 | 2 Dividend | |||||
| 27 May 2024 | 469.00 | 471.00 | 471.00 | 471.00 | 462.41 | 90,563 |
| 24 May 2024 | 468.00 | 469.00 | 450.00 | 469.00 | 460.45 | 1,187,416 |
| 23 May 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 458.49 | - |
| 22 May 2024 | 472.00 | 470.00 | 463.00 | 467.00 | 458.49 | 3,173,703 |
| 21 May 2024 | 472.00 | 472.00 | 467.00 | 472.00 | 463.39 | 683,943 |
| 20 May 2024 | 467.00 | 472.00 | 464.00 | 472.00 | 463.39 | 1,033,666 |
| 17 May 2024 | 470.00 | 472.00 | 466.00 | 467.00 | 458.49 | 719,398 |
| 16 May 2024 | 466.00 | 470.00 | 464.00 | 470.00 | 461.43 | 1,187,130 |
| 15 May 2024 | 473.00 | 475.00 | 465.00 | 466.00 | 457.50 | 1,109,430 |
| 14 May 2024 | 463.00 | 475.00 | 462.00 | 473.00 | 464.38 | 1,463,572 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 463.00 | 469.00 | 463.00 | 463.00 | 454.56 | 830,237 |
| 09 May 2024 | 465.00 | 465.00 | 458.00 | 463.00 | 454.56 | 2,078,109 |
| 08 May 2024 | 464.00 | 465.00 | 459.00 | 465.00 | 456.52 | 690,160 |
| 07 May 2024 | 465.00 | 465.00 | 457.00 | 464.00 | 455.54 | 1,164,993 |
| 06 May 2024 | 464.00 | 465.00 | 457.00 | 465.00 | 456.52 | 668,506 |
| 03 May 2024 | 492.00 | 491.00 | 490.00 | 490.00 | 481.07 | 572,345 |
| *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.