Grupo Aval (AVAL) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 5.25 | 5.37 | 5.24 | 5.29 | +0.95% | 131,244 |
| 2026-09-01 | 5.19 | 5.34 | 5.15 | 5.24 | +0.00% | 96,863 |
| 2026-08-31 | 5.21 | 5.25 | 5.12 | 5.24 | -0.19% | 49,362 |
| 2026-08-28 | 5.36 | 5.44 | 5.25 | 5.25 | -1.69% | 97,441 |
| 2026-08-27 | 5.41 | 5.41 | 5.30 | 5.34 | -2.02% | 90,204 |
| 2026-08-26 | 5.51 | 5.61 | 5.39 | 5.45 | -1.62% | 101,540 |
| 2026-08-25 | 5.52 | 5.56 | 5.41 | 5.54 | +0.18% | 99,841 |
| 2026-08-24 | 5.48 | 5.54 | 5.41 | 5.53 | +1.28% | 100,862 |
| 2026-08-21 | 5.45 | 5.53 | 5.38 | 5.46 | +0.55% | 210,217 |
| 2026-08-20 | 5.48 | 5.55 | 5.41 | 5.43 | -1.27% | 127,320 |
| 2026-08-19 | 5.42 | 5.58 | 5.42 | 5.50 | +1.66% | 207,567 |
| 2026-08-18 | 5.43 | 5.55 | 5.33 | 5.41 | -1.46% | 170,558 |
| 2026-08-17 | 5.32 | 5.52 | 5.27 | 5.49 | +3.58% | 309,648 |
| 2026-08-14 | 5.38 | 5.44 | 5.20 | 5.30 | -1.85% | 88,958 |
| 2026-08-13 | 5.38 | 5.46 | 5.34 | 5.40 | +0.93% | 145,772 |
| 2026-08-12 | 5.49 | 5.54 | 5.24 | 5.35 | +1.71% | 201,454 |
| 2026-08-11 | 5.32 | 5.42 | 5.22 | 5.26 | -0.38% | 201,984 |
| 2026-08-10 | 5.05 | 5.39 | 5.05 | 5.28 | +4.35% | 238,750 |
| 2026-08-07 | 5.18 | 5.18 | 5.06 | 5.06 | -0.98% | 56,605 |
| 2026-08-06 | 5.30 | 5.30 | 5.10 | 5.11 | -3.58% | 98,808 |
| 2026-08-05 | 5.25 | 5.42 | 5.16 | 5.30 | +1.73% | 176,036 |
| 2026-08-04 | 5.20 | 5.28 | 5.13 | 5.21 | -0.57% | 258,043 |
| 2026-08-03 | 5.28 | 5.29 | 5.11 | 5.24 | -0.76% | 145,786 |
| 2026-07-31 | 5.14 | 5.30 | 5.11 | 5.28 | +2.52% | 192,946 |
| 2026-07-30 | 4.93 | 5.21 | 4.93 | 5.15 | +5.10% | 132,579 |
| 2026-07-29 | 4.92 | 5.03 | 4.88 | 4.90 | +0.41% | 90,358 |
| 2026-07-28 | 4.74 | 4.97 | 4.63 | 4.88 | +1.24% | 239,192 |
| 2026-07-27 | 4.95 | 4.95 | 4.76 | 4.82 | +0.84% | 59,482 |
| 2026-07-24 | 4.92 | 4.97 | 4.75 | 4.78 | -3.24% | 130,738 |
| 2026-07-23 | 4.97 | 5.05 | 4.85 | 4.94 | -1.98% | 300,248 |
| 2026-07-22 | 5.05 | 5.11 | 4.99 | 5.04 | -0.98% | 113,140 |
| 2026-07-21 | 4.96 | 5.09 | 4.96 | 5.09 | +2.83% | 119,156 |
| 2026-07-20 | 4.93 | 5.05 | 4.90 | 4.95 | +0.61% | 55,056 |
| 2026-07-17 | 4.92 | 5.00 | 4.89 | 4.92 | -1.01% | 143,690 |
| 2026-07-16 | 5.04 | 5.11 | 4.93 | 4.97 | -1.19% | 96,446 |
| 2026-07-15 | 5.03 | 5.08 | 4.97 | 5.03 | +1.62% | 88,290 |
| 2026-07-14 | 4.92 | 5.04 | 4.86 | 4.95 | +0.81% | 372,007 |
| 2026-07-13 | 5.07 | 5.20 | 4.90 | 4.91 | -3.16% | 89,943 |
| 2026-07-10 | 5.09 | 5.15 | 5.03 | 5.07 | +1.00% | 79,275 |
| 2026-07-09 | 4.87 | 5.06 | 4.87 | 5.02 | +3.72% | 58,733 |
| 2026-07-08 | 4.87 | 4.90 | 4.73 | 4.84 | -1.63% | 379,935 |
| 2026-07-07 | 5.12 | 5.12 | 4.91 | 4.92 | -3.15% | 71,921 |
| 2026-07-06 | 5.09 | 5.22 | 5.06 | 5.08 | +0.40% | 62,697 |
| 2026-07-02 | 5.20 | 5.28 | 5.03 | 5.06 | -0.39% | 57,093 |
| 2026-07-01 | 5.01 | 5.21 | 5.01 | 5.08 | +0.99% | 116,298 |
| 2026-06-30 | 5.09 | 5.11 | 4.91 | 5.03 | -1.57% | 209,035 |
| 2026-06-29 | 5.15 | 5.19 | 5.09 | 5.11 | +0.59% | 171,868 |
| 2026-06-26 | 5.00 | 5.20 | 5.00 | 5.08 | -0.39% | 145,681 |
| 2026-06-25 | 5.26 | 5.27 | 5.08 | 5.10 | -1.35% | 71,504 |
| 2026-06-24 | 5.35 | 5.40 | 5.12 | 5.17 | -2.82% | 217,521 |
| 2026-06-23 | 5.32 | 5.41 | 5.22 | 5.32 | -0.37% | 626,344 |
| 2026-06-22 | 6.02 | 6.20 | 5.15 | 5.34 | -7.13% | 1,681,263 |
| 2026-06-18 | 5.64 | 5.80 | 5.46 | 5.75 | +3.05% | 460,821 |
| 2026-06-17 | 5.45 | 5.67 | 5.39 | 5.58 | +2.01% | 162,138 |
| 2026-06-16 | 5.44 | 5.54 | 5.38 | 5.47 | +0.00% | 161,980 |
| 2026-06-15 | 5.60 | 5.64 | 5.34 | 5.47 | -1.44% | 358,597 |
| 2026-06-12 | 5.47 | 5.75 | 5.42 | 5.55 | +3.16% | 603,707 |
| 2026-06-11 | 5.23 | 5.43 | 5.16 | 5.38 | +4.26% | 320,662 |
| 2026-06-10 | 5.08 | 5.26 | 4.96 | 5.16 | +1.38% | 301,256 |
| 2026-06-09 | 4.94 | 5.12 | 4.92 | 5.09 | +4.73% | 247,513 |
| 2026-06-08 | 4.82 | 4.97 | 4.76 | 4.86 | +1.25% | 172,511 |
| 2026-06-05 | 4.82 | 4.85 | 4.72 | 4.80 | -2.04% | 190,546 |
| 2026-06-04 | 4.99 | 5.01 | 4.88 | 4.90 | -1.61% | 180,039 |
| 2026-06-03 | 4.95 | 5.07 | 4.80 | 4.98 | +0.81% | 250,666 |
| 2026-06-02 | 5.10 | 5.12 | 4.80 | 4.94 | -4.08% | 478,732 |
| 2026-06-01 | 5.00 | 5.37 | 4.96 | 5.15 | +11.71% | 1,078,376 |
| 2026-05-29 | 4.64 | 4.75 | 4.58 | 4.61 | -1.71% | 308,057 |
| 2026-05-28 | 4.70 | 4.76 | 4.60 | 4.69 | -1.47% | 218,460 |
| 2026-05-27 | 4.70 | 4.80 | 4.66 | 4.76 | +2.15% | 487,716 |
| 2026-05-26 | 4.33 | 4.70 | 4.33 | 4.66 | +10.17% | 416,739 |
| 2026-05-22 | 4.31 | 4.31 | 4.17 | 4.23 | -0.70% | 101,655 |
| 2026-05-21 | 4.23 | 4.29 | 4.16 | 4.26 | +0.71% | 247,789 |
| 2026-05-20 | 4.10 | 4.27 | 4.06 | 4.23 | +4.70% | 272,392 |
| 2026-05-19 | 4.15 | 4.26 | 4.02 | 4.04 | -3.58% | 209,389 |
| 2026-05-18 | 4.04 | 4.23 | 4.04 | 4.19 | +4.49% | 275,484 |
| 2026-05-15 | 4.20 | 4.24 | 3.92 | 4.01 | -5.20% | 780,345 |
| 2026-05-14 | 4.23 | 4.23 | 4.09 | 4.23 | +0.24% | 401,198 |
| 2026-05-13 | 4.37 | 4.42 | 4.19 | 4.22 | -4.52% | 239,337 |
| 2026-05-12 | 4.54 | 4.56 | 4.38 | 4.42 | -2.86% | 218,051 |
| 2026-05-11 | 4.56 | 4.59 | 4.47 | 4.55 | +0.66% | 419,812 |
| 2026-05-08 | 4.54 | 4.58 | 4.42 | 4.52 | +0.89% | 110,760 |
| 2026-05-07 | 4.56 | 4.64 | 4.39 | 4.48 | -1.54% | 134,679 |
| 2026-05-06 | 4.59 | 4.64 | 4.47 | 4.55 | +2.25% | 233,865 |
| 2026-05-05 | 4.48 | 4.48 | 4.30 | 4.45 | +2.77% | 162,384 |
| 2026-05-04 | 4.41 | 4.55 | 4.33 | 4.33 | -1.59% | 211,174 |
| 2026-05-01 | 4.48 | 4.51 | 4.39 | 4.40 | -1.35% | 223,811 |
| 2026-04-30 | 4.36 | 4.48 | 4.31 | 4.46 | +3.00% | 118,282 |
| 2026-04-29 | 4.45 | 4.50 | 4.31 | 4.33 | -3.99% | 160,363 |
| 2026-04-28 | 4.57 | 4.59 | 4.46 | 4.51 | -1.96% | 200,642 |
| 2026-04-27 | 4.62 | 4.79 | 4.57 | 4.60 | -0.43% | 403,610 |
| 2026-04-24 | 4.32 | 4.64 | 4.32 | 4.62 | +5.72% | 352,903 |
| 2026-04-23 | 4.48 | 4.69 | 4.34 | 4.37 | -2.89% | 122,170 |
| 2026-04-22 | 4.77 | 4.77 | 4.41 | 4.50 | -5.26% | 342,156 |
| 2026-04-21 | 4.82 | 4.85 | 4.68 | 4.75 | -1.25% | 84,080 |
| 2026-04-20 | 4.80 | 4.85 | 4.77 | 4.81 | +0.84% | 107,491 |
| 2026-04-17 | 4.80 | 4.80 | 4.69 | 4.77 | +0.21% | 74,705 |
| 2026-04-16 | 4.86 | 4.98 | 4.69 | 4.76 | -1.04% | 306,333 |
| 2026-04-15 | 4.69 | 4.90 | 4.58 | 4.81 | +1.48% | 327,451 |
| 2026-04-14 | 4.61 | 4.83 | 4.60 | 4.74 | +3.49% | 360,936 |
| 2026-04-13 | 4.40 | 4.60 | 4.35 | 4.58 | +3.39% | 107,371 |
| 2026-04-10 | 4.50 | 4.53 | 4.39 | 4.43 | -1.56% | 109,978 |
| 2026-04-09 | 4.37 | 4.50 | 4.34 | 4.50 | +2.04% | 88,153 |
| 2026-04-08 | 4.35 | 4.46 | 4.33 | 4.41 | +3.76% | 61,094 |
| 2026-04-07 | 4.37 | 4.37 | 4.23 | 4.25 | -3.85% | 200,292 |
| 2026-04-06 | 4.35 | 4.47 | 4.35 | 4.42 | +1.61% | 76,403 |
| 2026-04-02 | 4.30 | 4.38 | 4.30 | 4.35 | -0.68% | 63,196 |
| 2026-04-01 | 4.45 | 4.46 | 4.28 | 4.38 | -0.45% | 77,961 |
| 2026-03-31 | 4.30 | 4.46 | 4.29 | 4.40 | +3.29% | 202,099 |
| 2026-03-30 | 4.13 | 4.35 | 4.06 | 4.26 | +3.15% | 265,858 |
| 2026-03-27 | 4.16 | 4.28 | 4.06 | 4.13 | -1.43% | 82,266 |
| 2026-03-26 | 4.28 | 4.30 | 4.18 | 4.19 | -3.01% | 63,764 |
| 2026-03-25 | 4.23 | 4.39 | 4.23 | 4.32 | +2.86% | 116,544 |
| 2026-03-24 | 4.18 | 4.30 | 4.10 | 4.20 | -0.94% | 88,910 |
| 2026-03-23 | 4.17 | 4.25 | 4.13 | 4.24 | +2.42% | 150,866 |
| 2026-03-20 | 4.16 | 4.23 | 4.06 | 4.14 | -1.66% | 111,664 |
| 2026-03-19 | 4.02 | 4.25 | 4.02 | 4.21 | +3.69% | 147,682 |
| 2026-03-18 | 4.06 | 4.18 | 4.01 | 4.06 | +0.00% | 266,734 |
| 2026-03-17 | 4.13 | 4.18 | 4.01 | 4.06 | -1.22% | 54,034 |
| 2026-03-16 | 3.96 | 4.13 | 3.96 | 4.11 | +4.58% | 72,709 |
| 2026-03-13 | 3.96 | 4.11 | 3.91 | 3.93 | -2.48% | 121,143 |
| 2026-03-12 | 4.02 | 4.07 | 3.93 | 4.03 | -2.42% | 135,704 |
| 2026-03-11 | 4.03 | 4.17 | 3.95 | 4.13 | +1.23% | 61,127 |
| 2026-03-10 | 3.98 | 4.13 | 3.90 | 4.08 | +3.82% | 182,444 |
| 2026-03-09 | 3.73 | 3.99 | 3.71 | 3.93 | +4.52% | 166,181 |
| 2026-03-06 | 3.88 | 3.95 | 3.73 | 3.76 | -5.05% | 261,851 |
| 2026-03-05 | 4.12 | 4.19 | 3.82 | 3.96 | -5.94% | 331,162 |
| 2026-03-04 | 3.56 | 4.29 | 3.56 | 4.21 | +18.59% | 1,101,158 |
| 2026-03-03 | 3.69 | 3.69 | 3.35 | 3.55 | -6.08% | 374,075 |
| 2026-03-02 | 3.85 | 3.95 | 3.71 | 3.78 | -7.58% | 578,118 |
| 2026-02-27 | 4.22 | 4.22 | 4.04 | 4.09 | -3.54% | 193,684 |
| 2026-02-26 | 4.40 | 4.40 | 4.13 | 4.24 | -3.20% | 348,001 |
| 2026-02-25 | 4.41 | 4.45 | 4.30 | 4.38 | -0.45% | 77,336 |
| 2026-02-24 | 4.48 | 4.48 | 4.33 | 4.40 | -1.35% | 179,205 |
| 2026-02-23 | 4.49 | 4.59 | 4.40 | 4.46 | -0.67% | 49,045 |
| 2026-02-20 | 4.39 | 4.50 | 4.36 | 4.49 | +1.81% | 57,677 |
| 2026-02-19 | 4.28 | 4.43 | 4.25 | 4.41 | +2.32% | 76,712 |
| 2026-02-18 | 4.49 | 4.49 | 4.29 | 4.31 | -2.71% | 75,846 |
| 2026-02-17 | 4.40 | 4.51 | 4.38 | 4.43 | +0.00% | 66,382 |
| 2026-02-13 | 4.34 | 4.53 | 4.30 | 4.43 | +1.14% | 99,343 |
| 2026-02-12 | 4.53 | 4.65 | 4.38 | 4.38 | -3.31% | 111,163 |
| 2026-02-11 | 4.50 | 4.65 | 4.49 | 4.53 | +1.57% | 227,274 |
| 2026-02-10 | 4.58 | 4.59 | 4.41 | 4.46 | -2.41% | 119,482 |
| 2026-02-09 | 4.68 | 4.80 | 4.49 | 4.57 | -0.22% | 331,846 |
| 2026-02-06 | 4.55 | 4.63 | 4.46 | 4.58 | +1.78% | 187,698 |
| 2026-02-05 | 4.68 | 4.79 | 4.43 | 4.50 | -4.05% | 281,498 |
| 2026-02-04 | 4.78 | 4.90 | 4.56 | 4.69 | -3.89% | 136,247 |
| 2026-02-03 | 4.86 | 4.94 | 4.83 | 4.88 | +0.41% | 81,779 |
| 2026-02-02 | 4.80 | 4.96 | 4.70 | 4.86 | +1.04% | 115,373 |
| 2026-01-30 | 5.10 | 5.11 | 4.80 | 4.81 | -5.87% | 111,951 |
| 2026-01-29 | 5.13 | 5.19 | 5.01 | 5.11 | +1.39% | 133,325 |
| 2026-01-28 | 5.22 | 5.27 | 5.01 | 5.04 | -4.36% | 292,779 |
| 2026-01-27 | 5.08 | 5.28 | 5.03 | 5.27 | +4.77% | 304,326 |
| 2026-01-26 | 4.72 | 5.03 | 4.69 | 5.03 | +7.48% | 555,137 |
| 2026-01-23 | 4.69 | 4.74 | 4.61 | 4.68 | -0.21% | 94,518 |
| 2026-01-22 | 4.69 | 4.75 | 4.58 | 4.69 | -0.85% | 146,311 |
| 2026-01-21 | 4.55 | 4.73 | 4.54 | 4.73 | +4.65% | 172,375 |
| 2026-01-20 | 4.29 | 4.52 | 4.29 | 4.52 | +4.39% | 203,043 |
| 2026-01-16 | 4.30 | 4.38 | 4.23 | 4.33 | +1.17% | 45,530 |
| 2026-01-15 | 4.28 | 4.31 | 4.23 | 4.28 | +0.00% | 37,650 |
| 2026-01-14 | 4.22 | 4.32 | 4.20 | 4.28 | +0.23% | 100,861 |
| 2026-01-13 | 4.17 | 4.27 | 4.11 | 4.27 | +1.91% | 116,949 |
| 2026-01-12 | 4.18 | 4.22 | 4.16 | 4.19 | +0.48% | 34,944 |
| 2026-01-09 | 4.15 | 4.20 | 4.14 | 4.17 | +0.72% | 87,681 |
| 2026-01-08 | 4.05 | 4.15 | 4.05 | 4.14 | +2.22% | 61,228 |
| 2026-01-07 | 4.06 | 4.13 | 4.05 | 4.05 | -0.74% | 37,698 |
| 2026-01-06 | 4.06 | 4.16 | 4.01 | 4.08 | -0.24% | 111,698 |
| 2026-01-05 | 4.07 | 4.17 | 4.00 | 4.09 | +1.24% | 261,930 |
| 2026-01-02 | 4.05 | 4.08 | 4.01 | 4.04 | -0.25% | 122,565 |
| 2025-12-31 | 4.05 | 4.07 | 4.00 | 4.05 | -0.74% | 153,853 |
| 2025-12-30 | 4.24 | 4.24 | 4.06 | 4.08 | -4.23% | 229,994 |
| 2025-12-29 | 4.24 | 4.26 | 4.14 | 4.26 | +0.71% | 41,792 |
| 2025-12-26 | 4.24 | 4.26 | 4.15 | 4.23 | -0.94% | 43,741 |
| 2025-12-24 | 4.20 | 4.27 | 4.18 | 4.27 | +3.14% | 42,956 |
| 2025-12-23 | 4.10 | 4.17 | 4.10 | 4.14 | +0.49% | 26,083 |
| 2025-12-22 | 4.06 | 4.16 | 4.06 | 4.12 | +0.49% | 28,314 |
| 2025-12-19 | 4.09 | 4.11 | 4.04 | 4.10 | +0.74% | 102,777 |
| 2025-12-18 | 4.07 | 4.10 | 4.02 | 4.07 | +0.49% | 67,279 |
| 2025-12-17 | 4.01 | 4.09 | 4.00 | 4.05 | -0.49% | 90,946 |
| 2025-12-16 | 4.10 | 4.12 | 4.01 | 4.07 | -1.45% | 110,655 |
| 2025-12-15 | 4.14 | 4.14 | 4.05 | 4.13 | +0.24% | 73,995 |
| 2025-12-12 | 4.16 | 4.16 | 4.09 | 4.12 | -0.96% | 38,040 |
| 2025-12-11 | 4.22 | 4.24 | 4.13 | 4.16 | -1.42% | 43,781 |
| 2025-12-10 | 4.23 | 4.23 | 4.13 | 4.22 | +0.24% | 46,082 |
| 2025-12-09 | 4.27 | 4.29 | 4.16 | 4.21 | -0.71% | 67,413 |
| 2025-12-08 | 4.15 | 4.29 | 4.10 | 4.24 | +2.17% | 40,606 |
| 2025-12-05 | 4.15 | 4.19 | 4.07 | 4.15 | -1.43% | 147,220 |
| 2025-12-04 | 4.22 | 4.28 | 4.14 | 4.21 | +0.48% | 152,502 |
| 2025-12-03 | 4.26 | 4.26 | 4.15 | 4.19 | -1.18% | 20,852 |
| 2025-12-02 | 4.18 | 4.30 | 4.15 | 4.24 | +2.66% | 153,747 |
| 2025-12-01 | 4.20 | 4.20 | 4.05 | 4.13 | -0.96% | 167,428 |
| 2025-11-28 | 4.19 | 4.25 | 4.15 | 4.17 | +0.24% | 74,916 |
| 2025-11-26 | 4.10 | 4.25 | 4.07 | 4.16 | +1.71% | 74,597 |
| 2025-11-25 | 4.03 | 4.16 | 4.02 | 4.09 | +2.76% | 113,253 |
| 2025-11-24 | 3.99 | 4.11 | 3.96 | 3.98 | -0.25% | 62,617 |
| 2025-11-21 | 3.93 | 4.04 | 3.87 | 3.99 | +0.76% | 72,929 |
| 2025-11-20 | 4.18 | 4.18 | 3.89 | 3.96 | -4.12% | 69,681 |
| 2025-11-19 | 4.09 | 4.20 | 4.08 | 4.13 | +0.24% | 77,230 |
| 2025-11-18 | 4.07 | 4.15 | 4.02 | 4.12 | +0.24% | 67,463 |
| 2025-11-17 | 4.25 | 4.27 | 4.10 | 4.11 | -2.14% | 51,230 |
| 2025-11-14 | 4.19 | 4.29 | 4.02 | 4.20 | -0.24% | 213,060 |
| 2025-11-13 | 4.39 | 4.45 | 4.20 | 4.21 | -3.22% | 231,139 |
| 2025-11-12 | 4.43 | 4.48 | 4.33 | 4.35 | -0.68% | 223,066 |
| 2025-11-11 | 4.40 | 4.50 | 4.34 | 4.38 | +0.69% | 145,589 |
| 2025-11-10 | 4.37 | 4.40 | 4.30 | 4.35 | +1.64% | 148,493 |
| 2025-11-07 | 4.35 | 4.37 | 4.25 | 4.28 | -0.47% | 67,220 |
| 2025-11-06 | 4.26 | 4.35 | 4.16 | 4.30 | +2.14% | 88,171 |
| 2025-11-05 | 4.26 | 4.30 | 4.17 | 4.21 | +0.24% | 144,168 |
| 2025-11-04 | 4.24 | 4.26 | 4.01 | 4.20 | -0.71% | 100,334 |
| 2025-11-03 | 4.31 | 4.31 | 4.17 | 4.23 | +0.24% | 83,775 |
| 2025-10-31 | 4.14 | 4.25 | 4.07 | 4.22 | +1.93% | 258,292 |
| 2025-10-30 | 4.09 | 4.14 | 4.04 | 4.14 | +1.72% | 143,426 |
| 2025-10-29 | 4.06 | 4.12 | 4.01 | 4.07 | +0.49% | 75,863 |
| 2025-10-28 | 4.18 | 4.18 | 4.01 | 4.05 | -2.88% | 122,860 |
| 2025-10-27 | 4.14 | 4.18 | 4.05 | 4.17 | +2.21% | 280,997 |
| 2025-10-24 | 3.96 | 4.10 | 3.96 | 4.08 | +2.77% | 57,159 |
| 2025-10-23 | 3.83 | 3.97 | 3.81 | 3.97 | +2.58% | 55,362 |
| 2025-10-22 | 3.86 | 3.90 | 3.73 | 3.87 | +1.84% | 84,816 |
| 2025-10-21 | 3.74 | 3.89 | 3.69 | 3.80 | +1.60% | 146,065 |
| 2025-10-20 | 3.86 | 3.96 | 3.69 | 3.74 | -2.60% | 108,978 |
| 2025-10-17 | 3.69 | 3.84 | 3.69 | 3.84 | +3.78% | 49,555 |
| 2025-10-16 | 3.73 | 3.74 | 3.63 | 3.70 | -0.54% | 109,887 |
| 2025-10-15 | 3.75 | 3.75 | 3.65 | 3.72 | +0.27% | 75,479 |
| 2025-10-14 | 3.65 | 3.73 | 3.61 | 3.71 | +0.54% | 55,027 |
| 2025-10-13 | 3.66 | 3.69 | 3.62 | 3.69 | +1.37% | 100,965 |
| 2025-10-10 | 3.49 | 3.73 | 3.45 | 3.64 | +4.90% | 634,814 |
| 2025-10-09 | 3.47 | 3.53 | 3.47 | 3.47 | +0.00% | 39,338 |
| 2025-10-08 | 3.44 | 3.51 | 3.38 | 3.47 | +2.36% | 43,104 |
| 2025-10-07 | 3.38 | 3.48 | 3.38 | 3.39 | -0.88% | 47,525 |
| 2025-10-06 | 3.50 | 3.50 | 3.40 | 3.42 | -1.72% | 53,120 |
| 2025-10-03 | 3.35 | 3.48 | 3.33 | 3.48 | +4.50% | 124,501 |
| 2025-10-02 | 3.25 | 3.35 | 3.25 | 3.33 | +1.52% | 59,134 |
| 2025-10-01 | 3.27 | 3.35 | 3.23 | 3.28 | -0.61% | 103,080 |
| 2025-09-30 | 3.25 | 3.30 | 3.20 | 3.30 | +0.61% | 73,765 |
| 2025-09-29 | 3.33 | 3.34 | 3.27 | 3.28 | -1.20% | 41,607 |
| 2025-09-26 | 3.34 | 3.34 | 3.30 | 3.32 | -0.30% | 27,551 |
| 2025-09-25 | 3.42 | 3.42 | 3.27 | 3.33 | -1.77% | 63,855 |
| 2025-09-24 | 3.30 | 3.43 | 3.30 | 3.39 | +1.80% | 56,224 |
| 2025-09-23 | 3.26 | 3.37 | 3.26 | 3.33 | +1.83% | 61,949 |
| 2025-09-22 | 3.15 | 3.29 | 3.14 | 3.27 | +3.48% | 99,494 |
| 2025-09-19 | 3.25 | 3.25 | 3.12 | 3.16 | -2.17% | 75,469 |
| 2025-09-18 | 3.25 | 3.25 | 3.19 | 3.23 | +0.31% | 46,557 |
| 2025-09-17 | 3.25 | 3.25 | 3.19 | 3.22 | -0.92% | 43,768 |
| 2025-09-16 | 3.34 | 3.34 | 3.18 | 3.25 | -2.69% | 70,230 |
| 2025-09-15 | 3.48 | 3.49 | 3.29 | 3.34 | -3.75% | 58,980 |
| 2025-09-12 | 3.38 | 3.47 | 3.35 | 3.47 | +2.66% | 47,383 |
| 2025-09-11 | 3.35 | 3.41 | 3.35 | 3.38 | +0.00% | 35,348 |
| 2025-09-10 | 3.40 | 3.41 | 3.32 | 3.38 | +0.00% | 57,009 |
| 2025-09-09 | 3.37 | 3.44 | 3.33 | 3.38 | -0.59% | 43,926 |
| 2025-09-08 | 3.32 | 3.40 | 3.26 | 3.40 | +2.72% | 59,873 |
| 2025-09-05 | 3.31 | 3.31 | 3.24 | 3.31 | +0.30% | 15,599 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+28.66%). Schwächster Monat: Jun (-3.86%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Grupo Aval (AVAL)?
5.29 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AVAL?
6.20 im Hoch und 3.12 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Grupo Aval?
Historisch war der stärkste Kalendermonat von AVAL der Okt (Durchschnitt +28.66%), der schwächste der Jun (Durchschnitt -3.86%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.