Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.970 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.212 6.381 6.155 6.319 1,080,264 +0.12(+1.93%)
May 28, 2015 6.237 6.275 6.149 6.199 387,500 -0.04(-0.60%)
May 27, 2015 6.369 6.369 6.187 6.237 382,379 -0.12(-1.88%)
May 26, 2015 6.507 6.507 6.325 6.356 3,345,341 -0.11(-1.75%)
May 22, 2015 6.419 6.469 6.469 6.469 1,326,418 -0.01(-0.19%)
May 21, 2015 6.532 6.532 6.463 6.482 398,086 -0.01(-0.10%)
May 20, 2015 6.501 6.513 6.469 6.488 1,214,891 +0.02(+0.29%)
May 19, 2015 6.457 6.494 6.450 6.469 2,766,476 -0.03(-0.39%)
May 18, 2015 6.526 6.526 6.457 6.494 338,767 +0.01(+0.19%)
May 15, 2015 6.519 6.519 6.438 6.482 684,680 -0.03(-0.39%)
May 14, 2015 6.454 6.519 6.444 6.507 503,212 +0.04(+0.58%)
May 13, 2015 6.501 6.501 6.450 6.469 438,377 -0.01(-0.10%)
May 12, 2015 6.432 6.532 6.350 6.476 333,383 +0.01(+0.10%)
May 11, 2015 6.444 6.501 6.444 6.469 698,371 -0.04(-0.58%)
May 08, 2015 6.557 6.557 6.463 6.507 125,160 +0.02(+0.29%)
May 07, 2015 6.651 6.651 6.432 6.488 503,811 -0.09(-1.34%)
May 06, 2015 6.457 6.655 6.457 6.576 491,952 +0.14(+2.25%)
May 05, 2015 6.287 6.450 6.287 6.432 1,138,003 +0.15(+2.40%)
May 04, 2015 6.287 6.356 6.237 6.281 182,027 -0.01(-0.20%)
May 01, 2015 6.369 6.375 6.218 6.293 86,490 -0.06(-0.99%)
Apr 30, 2015 6.350 6.381 6.205 6.356 242,144 -0.02(-0.30%)
Apr 29, 2015 6.231 6.400 6.231 6.375 309,363 +0.06(+1.00%)
Apr 28, 2015 6.205 6.356 6.036 6.312 767,783 +0.08(+1.31%)
Apr 27, 2015 6.099 6.243 6.048 6.231 988,838 +0.14(+2.37%)
Apr 24, 2015 6.011 6.149 5.942 6.086 398,649 +0.09(+1.47%)
Apr 23, 2015 5.954 6.030 5.873 5.998 285,341 +0.04(+0.63%)
Apr 22, 2015 5.923 6.004 5.797 5.960 1,399,303 +0.19(+3.26%)
Apr 21, 2015 5.728 5.803 5.690 5.772 263,174 +0.02(+0.33%)
Apr 20, 2015 5.873 5.891 5.741 5.753 231,382 -0.13(-2.14%)
Apr 17, 2015 5.948 6.080 5.810 5.879 665,044 -0.09(-1.47%)
Apr 16, 2015 5.935 6.036 5.847 5.967 405,381 +0.03(+0.53%)
Apr 15, 2015 5.948 5.967 5.797 5.935 328,877 +0.08(+1.39%)
Apr 14, 2015 5.847 5.891 5.785 5.854 454,933 +0.01(+0.22%)
Apr 13, 2015 5.923 5.923 5.791 5.841 291,740 -0.06(-0.96%)
Apr 10, 2015 5.898 5.960 5.829 5.898 357,785 +0.02(+0.32%)
Apr 09, 2015 5.898 6.004 5.879 5.879 203,349 +0.00(+0.00%)
Apr 08, 2015 5.803 5.960 5.778 5.879 686,433 +0.03(+0.54%)
Apr 07, 2015 5.860 5.935 5.841 5.847 329,334 -0.07(-1.17%)
Apr 06, 2015 5.835 5.970 5.835 5.917 429,464 +0.06(+1.07%)
Apr 02, 2015 5.803 5.854 5.854 5.854 162,399 +0.03(+0.54%)
Apr 01, 2015 5.646 5.829 5.646 5.822 735,188 +0.19(+3.34%)
Mar 31, 2015 5.590 5.684 5.533 5.634 456,061 -0.04(-0.77%)
Mar 30, 2015 5.684 5.716 5.646 5.678 600,953 -0.01(-0.11%)
Mar 27, 2015 5.709 5.709 5.653 5.684 322,187 -0.04(-0.77%)
Mar 26, 2015 5.621 5.791 5.571 5.728 862,097 +0.06(+1.00%)
Mar 25, 2015 5.659 5.763 5.615 5.672 416,913 -0.03(-0.44%)
Mar 24, 2015 5.521 5.716 5.521 5.697 1,560,634 +0.16(+2.95%)
Mar 23, 2015 5.603 5.621 5.527 5.533 118,312 -0.02(-0.34%)
Mar 20, 2015 5.445 5.577 5.420 5.552 9,003,605 +0.15(+2.79%)
Mar 19, 2015 5.502 5.546 5.376 5.402 457,521 -0.10(-1.83%)
Mar 18, 2015 5.402 5.533 5.351 5.502 1,094,222 +0.07(+1.27%)
Mar 17, 2015 5.471 5.489 5.370 5.433 1,218,593 -0.03(-0.57%)
Mar 16, 2015 5.351 5.546 5.351 5.464 1,102,548 +0.13(+2.35%)
Mar 13, 2015 5.533 5.533 5.307 5.339 1,049,301 -0.24(-4.28%)
Mar 12, 2015 5.477 5.615 5.402 5.577 773,213 +0.11(+2.07%)
Mar 11, 2015 5.483 5.502 5.420 5.464 937,342 -0.06(-1.02%)
Mar 10, 2015 5.546 5.565 5.483 5.521 155,898 -0.04(-0.79%)
Mar 09, 2015 5.628 5.703 5.565 5.565 130,298 -0.03(-0.56%)
Mar 06, 2015 5.841 5.904 5.590 5.596 428,612 -0.28(-4.81%)
Mar 05, 2015 5.948 6.036 5.866 5.879 266,012 -0.09(-1.47%)
Mar 04, 2015 5.772 6.011 5.791 5.967 148,907 +0.18(+3.04%)
Mar 03, 2015 6.074 6.217 5.747 5.791 651,885 -0.32(-5.24%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.