Hot Features
프리미엄
Grupo Aval Acciones y Valores SA (AVAL)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1415 | -6.54637982882 | 2.1615 | 2.1615 | 1.97 | 63403 | 2.10278827 | CS |
| 4 | -0.1 | -4.71698113208 | 2.12 | 2.196 | 1.97 | 53412 | 2.13072678 | CS |
| 12 | -0.04 | -1.94174757282 | 2.06 | 2.196 | 1.96 | 42619 | 2.0696121 | CS |
| 26 | -0.12 | -5.60747663551 | 2.14 | 2.23 | 1.94 | 50900 | 2.08874761 | CS |
| 52 | -0.2 | -9.00900900901 | 2.22 | 2.705 | 1.94 | 60724 | 2.26707071 | CS |
| 156 | -3.16 | -61.0038610039 | 5.18 | 5.79 | 1.94 | 90786 | 3.00187281 | CS |
| 260 | -6.5 | -76.2910798122 | 8.52 | 8.939 | 1.94 | 140528 | 4.46253887 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732917840 | 2.11 | 0.05 | 2.43 | 2.07 | 2.12 | 2.05 | 51581 |
| 1732750800 | 2.06 | -0.06 | -2.83 | 2.04 | 2.11 | 2.04 | 36250 |
| 1732664400 | 2.12 | 0 | 0.00 | 2.1 | 2.13 | 2.09 | 14642 |
| 1732578000 | 2.12 | 0.05 | 2.42 | 2.08 | 2.1349999 | 2.08 | 33978 |
| 1732318800 | 2.07 | -0.05 | -2.36 | 2.1 | 2.119 | 2.05 | 22695 |
| 1732232400 | 2.12 | -0.02 | -0.93 | 2.11 | 2.13 | 2.11 | 19574 |
| 1732146000 | 2.14 | 0.04 | 1.90 | 2.12 | 2.14 | 2.11 | 23234 |
| 1732059600 | 2.1 | 0 | 0.24 | 2.11 | 2.11 | 2.05 | 19912 |
| 1731973200 | 2.095 | -0.01 | -0.24 | 2.1 | 2.1 | 2.05 | 25810 |
| 1731714000 | 2.1 | 0.07 | 3.45 | 2.05 | 2.1 | 2.0305 | 26071 |
| 1731627600 | 2.0299999 | 0.04 | 2.01 | 2 | 2.08 | 2 | 233638 |
| 1731541200 | 1.99 | -0.01 | -0.50 | 1.96 | 1.99 | 1.96 | 166360 |
| 1731454800 | 2 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.97 | 43375 |
| 1731368400 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.02 | 1.99 | 43313 |
| 1731109200 | 2 | -0.01 | -0.50 | 2.02 | 2.02 | 1.98 | 68899 |
| 1731022800 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.04 | 1.99 | 19315 |
| 1730936400 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 1.99 | 28154 |
| 1730850000 | 2 | -0.01 | -0.50 | 2 | 2.02 | 1.99 | 14181 |
| 1730763600 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.015 | 1.98 | 46050 |
| 1730500800 | 2 | 0.03 | 1.52 | 1.96 | 2.05 | 1.96 | 16736 |
| 1730414400 | 1.97 | -0.01 | -0.25 | 1.98 | 1.99 | 1.96 | 29494 |
| 1730328000 | 1.975 | -0.04 | -1.74 | 2.02 | 2.02 | 1.97 | 30717 |
| 1730241600 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.025 | 1.985 | 28142 |
| 1730155200 | 2.0299999 | 0 | 0.00 | 2.06 | 2.06 | 1.99 | 77464 |
| 1729896000 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.0739 | 2.0299999 | 52878 |
| 1729809600 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.04 | 2.0299999 | 10973 |
| 1729723200 | 2.0299999 | -0.04 | -1.69 | 2.06 | 2.06 | 2.0299999 | 89426 |
| 1729636800 | 2.065 | -0.01 | -0.24 | 2.07 | 2.1 | 2.06 | 66020 |
| 1729550400 | 2.07 | -0.02 | -0.96 | 2.07 | 2.1 | 2.06 | 24146 |
| 1729291200 | 2.09 | 0.05 | 2.45 | 2.04 | 2.1 | 2.02 | 31345 |
| 1729204800 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.05 | 2.02 | 3032 |
| 1729118400 | 2.05 | 0 | 0.24 | 2.0299999 | 2.05 | 2.0289 | 24791 |
| 1729032000 | 2.045 | 0 | 0.00 | 2.0299999 | 2.05 | 2.0299999 | 4951 |
| 1728945600 | 2.045 | 0 | 0.25 | 2.05 | 2.05 | 2.04 | 6007 |
| 1728686400 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.0485 | 2.02 | 18358 |
| 1728600000 | 2.05 | 0 | 0.00 | 2.07 | 2.07 | 2 | 11809 |
| 1728513600 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.0099999 | 36378 |
| 1728427200 | 2.04 | 0 | 0.00 | 2.0299999 | 2.04 | 2 | 41216 |
| 1728340800 | 2.04 | 0.01 | 0.44 | 2.02 | 2.06 | 2.02 | 17032 |
| 1728081600 | 2.031 | -0.02 | -0.92 | 2.05 | 2.05 | 2.0299999 | 23091 |
| 1727995200 | 2.0499 | 0.03 | 1.48 | 2.02 | 2.0499 | 2.02 | 2526 |
| 1727908800 | 2.02 | 0 | 0.00 | 2.02 | 2.05 | 2.0004 | 28118 |
| 1727822400 | 2.02 | -0.01 | -0.49 | 2 | 2.06 | 2 | 28180 |
| 1727736000 | 2.0299999 | -0.04 | -1.93 | 2.08 | 2.08 | 2.0099999 | 22030 |
| 1727476800 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.08 | 2.0299999 | 16195 |
| 1727390400 | 2.02 | -0.01 | -0.54 | 2.06 | 2.06 | 2.0099999 | 16898 |
| 1727304000 | 2.031 | -0.04 | -1.88 | 2.06 | 2.0746 | 2.0244 | 8507 |
| 1727217600 | 2.0699 | 0.02 | 0.97 | 2.06 | 2.0773 | 2.04 | 20562 |
| 1727131200 | 2.05 | 0 | 0.00 | 2.0299999 | 2.07 | 2.02 | 15542 |
| 1726872000 | 2.05 | -0.01 | -0.49 | 2.05 | 2.07 | 2.04 | 27525 |
| 1726785600 | 2.06 | 0.03 | 1.48 | 2.05 | 2.06 | 2.02 | 54462 |
