
Grupo Aval Acciones y Valores SA (AVAL)
NYSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3149 | -9.93375394322 | 3.17 | 3.32 | 2.83 | 216529 | 3.14837003 | CS |
4 | -0.0449 | -1.54827586207 | 2.9 | 3.32 | 2.62 | 153418 | 2.95675438 | CS |
12 | 0.6951 | 32.1805555556 | 2.16 | 3.32 | 1.97 | 111741 | 2.67068772 | CS |
26 | 0.7251 | 34.0422535211 | 2.13 | 3.32 | 1.94 | 70538 | 2.47627033 | CS |
52 | 0.3151 | 12.405511811 | 2.54 | 3.32 | 1.94 | 70771 | 2.3650714 | CS |
156 | -2.5349 | -47.0296846011 | 5.39 | 5.75 | 1.94 | 93179 | 2.84793698 | CS |
260 | -5.2249 | -64.6646039604 | 8.08 | 8.36 | 1.94 | 138319 | 4.20181019 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740786000 | 2.86 | -0.17 | -5.61 | 3 | 3.0099999 | 2.8 | 273345 |
1740699600 | 3.0299999 | -0.05 | -1.62 | 3.06 | 3.08 | 2.98 | 72255 |
1740613200 | 3.08 | -0.07 | -2.22 | 3.25 | 3.25 | 2.99 | 187534 |
1740526800 | 3.15 | -0.11 | -3.37 | 3.2799999 | 3.32 | 3.14 | 191604 |
1740440400 | 3.2599999 | 0.16 | 5.16 | 3.1 | 3.3 | 3.1 | 322475 |
1740181200 | 3.1 | 0.02 | 0.65 | 3.17 | 3.2599999 | 2.95 | 308779 |
1740094800 | 3.08 | 0.09 | 3.01 | 3.0299999 | 3.22 | 2.9507 | 219066 |
1740008400 | 2.99 | -0.01 | -0.33 | 2.98 | 3 | 2.88 | 149701 |
1739922000 | 3 | 0.17 | 6.01 | 2.81 | 3 | 2.81 | 199724 |
1739576400 | 2.83 | -0.05 | -1.74 | 2.89 | 2.89 | 2.8201 | 82894 |
1739490000 | 2.88 | 0.04 | 1.41 | 2.81 | 2.89 | 2.75 | 168985 |
1739403600 | 2.84 | -0.01 | -0.35 | 2.89 | 2.8913 | 2.8085 | 79751 |
1739317200 | 2.85 | 0.12 | 4.40 | 2.75 | 2.85 | 2.72 | 65797 |
1739230800 | 2.73 | 0.04 | 1.49 | 2.72 | 2.81 | 2.7 | 89710 |
1738971600 | 2.69 | -0.03 | -1.10 | 2.72 | 2.72 | 2.64 | 70142 |
1738885200 | 2.72 | -0.01 | -0.37 | 2.74 | 2.7492 | 2.67 | 77894 |
1738798800 | 2.73 | -0.02 | -0.73 | 2.77 | 2.77 | 2.71 | 38943 |
1738712400 | 2.75 | 0.13 | 4.96 | 2.66 | 2.7893 | 2.6401 | 215432 |
1738626000 | 2.62 | -0.18 | -6.43 | 2.77 | 2.77 | 2.62 | 234903 |
1738366800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.71 | 158936 |
1738280400 | 2.9 | 0.16 | 5.84 | 2.79 | 2.9 | 2.74 | 264571 |
1738194000 | 2.74 | 0.21 | 8.30 | 2.595 | 2.84 | 2.5299999 | 644663 |
1738107600 | 2.5299999 | 0.11 | 4.55 | 2.4 | 2.59 | 2.36 | 395809 |
1738021200 | 2.42 | 0.03 | 1.26 | 2.34 | 2.42 | 2.3199 | 177774 |
1737762000 | 2.39 | 0.04 | 1.70 | 2.37 | 2.41 | 2.3272 | 90261 |
1737675600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
1737589200 | 2.35 | 0.05 | 2.17 | 2.32 | 2.35 | 2.29 | 47719 |
1737502800 | 2.3 | 0.05 | 2.22 | 2.21 | 2.3 | 2.21 | 30495 |
1737157200 | 2.25 | 0.01 | 0.45 | 2.25 | 2.27 | 2.21 | 63691 |
1737070800 | 2.24 | 0.01 | 0.45 | 2.25 | 2.25 | 2.21 | 32588 |
1736984400 | 2.23 | 0.02 | 0.68 | 2.25 | 2.25 | 2.215 | 45750 |
1736898000 | 2.215 | 0.05 | 2.55 | 2.17 | 2.235 | 2.17 | 71158 |
1736811600 | 2.16 | -0.02 | -0.92 | 2.15 | 2.19 | 2.15 | 121670 |
1736552400 | 2.18 | 0.03 | 1.40 | 2.12 | 2.18 | 2.12 | 90345 |
1736379600 | 2.15 | -0.02 | -0.92 | 2.17 | 2.17 | 2.14 | 36004 |
1736293200 | 2.17 | 0.01 | 0.46 | 2.18 | 2.18 | 2.13 | 80957 |
1736206800 | 2.16 | 0.04 | 1.65 | 2.12 | 2.1785 | 2.12 | 32021 |
1735947600 | 2.125 | 0.04 | 1.67 | 2.09 | 2.1299 | 2.0804 | 18445 |
1735861200 | 2.09 | 0.06 | 2.96 | 2.04 | 2.11 | 2.0299999 | 47783 |
1735688400 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.0299999 | 2 | 46626 |
1735602000 | 2.0099999 | -0.06 | -2.90 | 2.04 | 2.06 | 2.0099999 | 50085 |
1735342800 | 2.07 | -0.01 | -0.48 | 2.06 | 2.0908 | 2.06 | 22350 |
1735256400 | 2.08 | 0 | 0.00 | 2.1 | 2.1 | 2.0299999 | 16416 |
1735077840 | 2.08 | 0.02 | 0.97 | 2.07 | 2.08 | 2.05 | 15544 |
1734997200 | 2.06 | 0.02 | 0.98 | 2.07 | 2.08 | 2.0299999 | 18318 |
1734738000 | 2.04 | 0.01 | 0.49 | 2 | 2.08 | 2 | 49160 |
1734651600 | 2.0299999 | -0.02 | -1.11 | 2.0299999 | 2.0621 | 1.97 | 81705 |
1734565200 | 2.0527 | -0.05 | -2.48 | 2.11 | 2.1119 | 2.05 | 82415 |
1734478800 | 2.105 | 0.02 | 1.20 | 2.08 | 2.12 | 2.08 | 30501 |
1734392400 | 2.08 | -0.06 | -2.80 | 2.12 | 2.132072 | 2.08 | 60367 |
1734133200 | 2.14 | 0 | 0.00 | 2.12 | 2.14 | 2.07 | 99730 |
1734046800 | 2.14 | -0.01 | -0.47 | 2.17 | 2.17 | 2.128 | 47572 |
1733960400 | 2.15 | 0.01 | 0.47 | 2.13 | 2.17 | 2.12 | 34270 |
1733874000 | 2.14 | -0.03 | -1.38 | 2.14 | 2.16 | 2.115 | 54714 |
1733787600 | 2.17 | 0.03 | 1.40 | 2.14 | 2.17 | 2.1025999 | 129988 |
1733528400 | 2.14 | -0.04 | -1.83 | 2.18 | 2.18 | 2.11 | 26669 |
1733442000 | 2.18 | 0.03 | 1.40 | 2.11 | 2.18 | 2.11 | 48791 |
1733355600 | 2.15 | -0.01 | -0.46 | 2.11 | 2.196 | 2.11 | 57316 |
1733269200 | 2.16 | 0.01 | 0.47 | 2.15 | 2.165 | 2.12 | 40935 |
1733182800 | 2.15 | 0.04 | 1.90 | 2.14 | 2.165 | 2.1 | 148040 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관