Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avianca Holdings S.A. (OP: AVHOQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.3900 0.3900 0.3900 111,310 -0.00(-0.13%)
Dec 30, 2020 0.4200 0.4200 0.3800 0.3905 111,310 -0.01(-2.38%)
Dec 29, 2020 0.4000 0.4200 0.3900 0.4000 59,948 +0.00(+0.00%)
Dec 28, 2020 0.3900 0.4246 0.3900 0.4000 70,739 +0.01(+1.78%)
Dec 24, 2020 0.4300 0.4300 0.3900 0.3930 61,300 -0.03(-7.44%)
Dec 23, 2020 0.4225 0.4300 0.4000 0.4246 68,805 +0.00(+0.02%)
Dec 22, 2020 0.3900 0.4246 0.3900 0.4245 29,288 +0.02(+4.04%)
Dec 21, 2020 0.4246 0.4246 0.4000 0.4080 65,809 -0.00(-0.24%)
Dec 18, 2020 0.4246 0.4246 0.4000 0.4090 51,900 -0.01(-2.62%)
Dec 17, 2020 0.4246 0.4246 0.3900 0.4200 47,741 +0.01(+2.44%)
Dec 16, 2020 0.4000 0.4300 0.4000 0.4100 80,283 +0.00(+0.00%)
Dec 15, 2020 0.4000 0.4300 0.3900 0.4100 61,204 +0.01(+2.50%)
Dec 14, 2020 0.3700 0.4166 0.3700 0.4000 21,653 +0.01(+2.56%)
Dec 11, 2020 0.3900 0.4166 0.3900 0.3900 101,200 -0.01(-2.50%)
Dec 10, 2020 0.3900 0.4300 0.3900 0.4000 131,656 +0.00(+0.00%)
Dec 09, 2020 0.3905 0.4083 0.3900 0.4000 104,313 +0.00(+1.14%)
Dec 08, 2020 0.4200 0.4500 0.3910 0.3955 200,908 -0.02(-5.81%)
Dec 07, 2020 0.4100 0.5000 0.3800 0.4199 673,129 +0.03(+8.50%)
Dec 04, 2020 0.3995 0.3995 0.3600 0.3870 216,800 +0.02(+4.59%)
Dec 03, 2020 0.3900 0.3900 0.3600 0.3700 156,346 -0.02(-5.13%)
Dec 02, 2020 0.3900 0.4000 0.3600 0.3900 192,773 -0.01(-2.50%)
Dec 01, 2020 0.3625 0.4150 0.3625 0.4000 84,115 +0.02(+3.90%)
Nov 30, 2020 0.4600 0.4600 0.3801 0.3850 190,534 -0.01(-1.31%)
Nov 27, 2020 0.4100 0.4200 0.3901 0.3901 92,100 -0.02(-4.85%)
Nov 25, 2020 0.4050 0.4400 0.4050 0.4100 111,400 +0.00(+0.00%)
Nov 24, 2020 0.4495 0.4495 0.4010 0.4100 129,244 -0.02(-4.65%)
Nov 23, 2020 0.3960 0.4400 0.3960 0.4300 86,376 +0.01(+2.38%)
Nov 20, 2020 0.3955 0.4400 0.3955 0.4200 56,800 +0.00(+0.00%)
Nov 19, 2020 0.3900 0.4390 0.3900 0.4200 77,710 +0.02(+5.00%)
Nov 18, 2020 0.4200 0.4290 0.3550 0.4000 301,801 +0.02(+4.44%)
Nov 17, 2020 0.3800 0.4300 0.3800 0.3830 69,466 -0.02(-4.01%)
Nov 16, 2020 0.3950 0.4500 0.3600 0.3990 66,744 +0.01(+2.31%)
Nov 13, 2020 0.3525 0.4000 0.3525 0.3900 53,400 +0.02(+5.41%)
Nov 12, 2020 0.3400 0.3799 0.3400 0.3700 24,867 +0.01(+1.37%)
Nov 11, 2020 0.3897 0.3897 0.3500 0.3650 111,240 -0.01(-1.35%)
Nov 10, 2020 0.3800 0.4000 0.3500 0.3700 87,112 -0.01(-2.63%)
Nov 09, 2020 0.4500 0.4500 0.3400 0.3800 95,207 +0.03(+8.26%)
Nov 06, 2020 0.3400 0.3800 0.3400 0.3510 35,600 +0.00(+0.29%)
Nov 05, 2020 0.4700 0.4700 0.3460 0.3500 75,075 -0.03(-7.89%)
Nov 04, 2020 0.3500 0.3800 0.3400 0.3800 83,291 +0.03(+8.42%)
Nov 03, 2020 0.3205 0.3700 0.3205 0.3505 28,437 +0.00(+0.43%)
Nov 02, 2020 0.3500 0.3900 0.3490 0.3490 76,477 -0.03(-6.93%)
Oct 30, 2020 0.3897 0.3897 0.3500 0.3750 7,500 -0.01(-1.57%)
Oct 29, 2020 0.3500 0.3990 0.3500 0.3810 34,401 +0.02(+4.38%)
Oct 28, 2020 0.4100 0.4100 0.3500 0.3650 52,986 -0.01(-1.35%)
Oct 27, 2020 0.3700 0.3880 0.3700 0.3700 37,696 -0.03(-7.50%)
Oct 26, 2020 0.3700 0.4100 0.3700 0.4000 142,666 -0.01(-1.84%)
Oct 23, 2020 0.4088 0.4088 0.3800 0.4075 41,900 -0.00(-0.02%)
Oct 22, 2020 0.3650 0.4100 0.3650 0.4076 124,429 +0.03(+7.26%)
Oct 21, 2020 0.3700 0.4090 0.3700 0.3800 79,224 +0.01(+2.70%)
Oct 20, 2020 0.3350 0.3998 0.3350 0.3700 57,797 -0.02(-5.08%)
Oct 19, 2020 0.4000 0.4300 0.3700 0.3898 39,715 +0.01(+3.95%)
Oct 16, 2020 0.4000 0.4390 0.3750 0.3750 92,000 -0.01(-1.57%)
Oct 15, 2020 0.4000 0.4200 0.3770 0.3810 158,622 -0.02(-4.75%)
Oct 14, 2020 0.4800 0.4800 0.3750 0.4000 55,383 -0.01(-2.44%)
Oct 13, 2020 0.4175 0.4175 0.3950 0.4100 62,250 +0.01(+2.12%)
Oct 12, 2020 0.3910 0.4300 0.3900 0.4015 87,109 -0.02(-4.29%)
Oct 09, 2020 0.4400 0.4405 0.3800 0.4195 207,800 -0.01(-2.44%)
Oct 08, 2020 0.4800 0.4800 0.3800 0.4300 373,514 +0.03(+7.50%)
Oct 07, 2020 0.4400 0.4880 0.3800 0.4000 96,024 -0.06(-13.04%)
Oct 06, 2020 0.4900 0.4900 0.4200 0.4600 85,822 +0.04(+9.52%)
Oct 05, 2020 0.4900 0.4900 0.4050 0.4200 118,261 +0.01(+2.44%)
Oct 02, 2020 0.4700 0.4700 0.4000 0.4100 169,300 -0.06(-12.77%)
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.