Dark

EXTO
Almacenes Exito S.A.
stock NYSE

Inactive

Jan 8, 2025

3.61USD-0.551%(-0.02)138,955

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.63)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-08	3.5300	3.6700	3.5200	3.6100	-0.551%	138,955	0.000%
2025-01-07	3.5500	3.6600	3.5100	3.6300	+3.125%	182,180	-0.551%
2025-01-06	3.5400	3.6700	3.4893	3.5200	-1.950%	46,190	+2.557%
2025-01-03	3.5500	3.6300	3.5001	3.5900	-1.102%	117,009	+0.557%
2025-01-02	3.4000	3.6500	3.4000	3.6300	+6.765%	99,069	-0.551%
2024-12-31	3.1500	3.7500	3.1500	3.4000	+13.333%	266,491	+6.176%
2024-12-30	3.5300	3.5400	3.0000	3.0000	-15.966%	302,092	+20.333%
2024-12-27	3.6400	3.6500	3.5650	3.5700	-3.252%	70,287	+1.120%
2024-12-26	3.7000	3.7500	3.5637	3.6900	-1.205%	54,291	-2.168%
2024-12-24	3.7600	3.8000	3.6600	3.7350	-0.928%	30,011	-3.347%
2024-12-23	3.7900	3.9000	3.7500	3.7700	-2.078%	53,925	-4.244%
2024-12-20	3.7120	3.8500	3.6700	3.8500	+1.583%	62,170	-6.234%
2024-12-19	3.8000	3.8900	3.7300	3.7900	-0.263%	37,296	-4.749%
2024-12-18	3.8900	3.9300	3.7900	3.8000	-1.809%	23,873	-5.000%
2024-12-17	3.9000	3.9300	3.8700	3.8700	-0.769%	19,306	-6.718%
2024-12-16	3.9650	4.0000	3.9000	3.9000	-3.941%	7,818	-7.436%
2024-12-13	4.0100	4.0805	3.8900	4.0600	+4.370%	22,966	-11.084%
2024-12-12	3.8700	4.0000	3.8100	3.8900	+0.517%	36,834	-7.198%
2024-12-11	3.9300	3.9500	3.8452	3.8700	+0.519%	27,085	-6.718%
2024-12-10	3.9000	3.9400	3.8353	3.8500	-2.036%	46,021	-6.234%
2024-12-09	3.9400	4.0000	3.8900	3.9300	+2.880%	21,175	-8.142%
2024-12-06	3.9400	3.9400	3.8000	3.8200	+0.792%	15,674	-5.497%
2024-12-05	3.8300	3.8950	3.7700	3.7900	-1.044%	38,833	-4.749%
2024-12-04	3.8000	3.9200	3.8000	3.8300	-0.437%	14,374	-5.744%
2024-12-03	3.8000	3.8699	3.7800	3.8468	+0.966%	95,996	-6.156%
2024-12-02	3.7800	3.9300	3.7700	3.8100	+1.872%	59,144	-5.249%
2024-11-29	3.7600	3.7900	3.7400	3.7400	-1.579%	22,367	-3.476%
2024-11-27	3.8000	3.8700	3.8000	3.8000	-0.262%	14,901	-5.000%
2024-11-26	3.7800	3.8768	3.7800	3.8100	+0.794%	17,273	-5.249%
2024-11-25	3.8000	3.8500	3.7800	3.7800	-1.047%	20,663	-4.497%
2024-11-22	3.9800	3.9800	3.7500	3.8200	+0.526%	100,741	-5.497%
2024-11-21	3.8400	3.8400	3.8000	3.8000	+0.529%	13,145	-5.000%
2024-11-20	3.7500	3.8501	3.7500	3.7800	-1.047%	18,205	-4.497%
2024-11-19	3.9700	3.9700	3.8200	3.8200	-3.291%	19,481	-5.497%
2024-11-18	3.9000	3.9500	3.8200	3.9500	+1.088%	55,669	-8.608%
2024-11-15	3.8200	3.9700	3.8200	3.9075	-0.573%	8,296	-7.614%
2024-11-14	4.0200	4.0200	3.7100	3.9300	-1.504%	93,122	-8.142%
2024-11-13	3.7800	4.1000	3.7501	3.9900	+1.013%	81,866	-9.524%
2024-11-12	4.0400	4.0800	3.9100	3.9500	-2.469%	24,680	-8.608%
2024-11-11	4.0200	4.2400	3.9300	4.0500	-1.220%	64,859	-10.864%
2024-11-08	4.1500	4.2000	4.0300	4.1000	-2.381%	8,760	-11.951%
2024-11-07	4.4400	4.5500	4.0900	4.2000	0.000%	57,947	-14.048%
2024-11-06	4.0600	4.4500	3.9450	4.2000	+2.190%	120,500	-14.048%
2024-11-05	4.2900	4.2900	4.0700	4.1100	-3.294%	5,320	-12.165%
2024-11-04	4.0700	4.2500	3.9800	4.2500	+3.912%	22,701	-15.059%
2024-11-01	4.0000	4.1500	4.0000	4.0900	+0.988%	20,181	-11.736%
2024-10-31	4.2821	4.2821	4.0500	4.0500	-2.644%	9,044	-10.864%
2024-10-30	4.3500	4.3500	4.1102	4.1600	-2.347%	15,152	-13.221%
2024-10-29	4.3000	4.3000	4.1300	4.2600	+0.709%	34,124	-15.258%
2024-10-28	4.1400	4.2597	4.1400	4.2300	+0.237%	2,461	-14.657%
2024-10-25	4.3000	4.3000	4.2000	4.2200	0.000%	10,488	-14.455%
2024-10-24	4.2100	4.2700	4.1600	4.2200	-1.632%	13,048	-14.455%
2024-10-23	4.2500	4.3600	4.2500	4.2900	-2.467%	12,896	-15.851%
2024-10-22	4.4700	4.4700	4.3669	4.3985	-0.034%	3,381	-17.927%
2024-10-21	4.5679	4.5679	4.3500	4.4000	+1.149%	39,242	-17.955%
2024-10-18	4.4400	4.4999	4.3000	4.3500	+0.230%	22,160	-17.011%
2024-10-17	4.4900	4.4900	4.2900	4.3400	+1.048%	7,925	-16.820%
2024-10-16	4.3000	4.4200	4.2850	4.2950	-2.386%	80,662	-15.949%
2024-10-15	4.4100	4.4500	4.3200	4.4000	-2.439%	33,454	-17.955%
2024-10-14	4.5700	4.5700	4.4150	4.5100	+0.222%	17,958	-19.956%
2024-10-11	4.6500	4.6500	4.0900	4.5000	-4.863%	78,836	-19.778%
2024-10-10	4.7000	4.7500	4.5301	4.7300	-0.421%	31,726	-23.679%
2024-10-09	4.5700	4.8000	4.5500	4.7500	+5.088%	167,570	-24.000%
2024-10-08	4.4000	4.5500	4.3500	4.5200	+2.727%	65,673	-20.133%
2024-10-07	4.0400	4.4000	4.0400	4.4000	+5.012%	93,635	-17.955%
2024-10-04	4.0700	4.2300	4.0700	4.1900	+3.202%	15,722	-13.842%
2024-10-03	4.0000	4.0600	4.0000	4.0600	-0.976%	816	-11.084%
2024-10-02	4.0500	4.1500	4.0500	4.1000	+1.195%	11,765	-11.951%
2024-10-01	4.1300	4.1400	4.0400	4.0516	-1.421%	13,879	-10.899%
2024-09-30	4.0600	4.1700	4.0200	4.1100	-0.595%	17,504	-12.165%
2024-09-27	4.1500	4.1900	4.1346	4.1346	-0.611%	2,372	-12.688%
2024-09-26	4.1400	4.2200	4.1100	4.1600	-0.716%	7,430	-13.221%
2024-09-25	4.1600	4.2000	4.1600	4.1900	-1.643%	3,793	-13.842%
2024-09-24	4.2700	4.2700	4.2100	4.2600	+1.429%	5,434	-15.258%
2024-09-23	4.2000	4.3493	4.1244	4.2000	-0.238%	40,369	-14.048%
2024-09-20	4.2100	4.2678	4.1367	4.2100	+0.477%	17,350	-14.252%
2024-09-19	4.1500	4.2499	4.1201	4.1900	+0.239%	13,188	-13.842%
2024-09-18	4.1100	4.2600	4.1000	4.1800	0.000%	9,640	-13.636%
2024-09-17	4.1494	4.2350	4.1400	4.1800	-0.476%	6,420	-13.636%
2024-09-16	4.1800	4.2000	4.0900	4.2000	+0.239%	15,368	-14.048%
2024-09-13	4.2316	4.2316	4.1600	4.1900	0.000%	10,861	-13.842%
2024-09-12	4.1800	4.3100	4.1800	4.1900	-2.331%	10,128	-13.842%
2024-09-11	4.2800	4.2900	4.1691	4.2900	+1.418%	5,275	-15.851%
2024-09-10	4.2000	4.2600	4.1600	4.2300	-0.471%	6,265	-14.657%
2024-09-09	4.1800	4.3000	4.1800	4.2500	+3.155%	6,829	-15.059%
2024-09-06	4.2000	4.3100	4.1100	4.1200	-3.738%	26,327	-12.379%
2024-09-05	4.2400	4.3499	4.2000	4.2800	-0.233%	18,145	-15.654%
2024-09-04	4.2600	4.3300	4.2600	4.2900	+0.704%	8,682	-15.851%
2024-09-03	4.2100	4.3000	4.1700	4.2600	-1.160%	17,975	-15.258%
2024-08-30	4.2000	4.3100	4.2000	4.3100	+1.651%	2,435	-16.241%
2024-08-29	4.2300	4.3400	4.2300	4.2400	-1.395%	6,621	-14.858%
2024-08-28	4.2800	4.3300	4.2800	4.3000	-0.474%	6,084	-16.047%
2024-08-27	4.2400	4.3205	4.2400	4.3205	+0.244%	592	-16.445%
2024-08-26	4.4400	4.4500	4.3100	4.3100	-1.147%	7,810	-16.241%
2024-08-23	4.2100	4.4300	4.2100	4.3600	+2.108%	7,651	-17.202%
2024-08-22	4.2800	4.3799	4.2600	4.2700	-2.511%	6,450	-15.457%
2024-08-21	4.4900	4.4900	4.2720	4.3800	-0.455%	8,741	-17.580%
2024-08-20	4.5000	4.5000	4.3000	4.4000	-2.222%	1,375	-17.955%
2024-08-19	4.3800	4.5105	4.3800	4.5000	+2.506%	11,260	-19.778%
2024-08-16	4.5000	4.5000	4.3900	4.3900	-0.679%	1,277	-17.768%
2024-08-15	4.5900	4.5900	4.2807	4.4200	-1.559%	24,367	-18.326%
2024-08-14	4.4000	4.5900	4.4000	4.4900	0.000%	8,155	-19.599%
2024-08-13	4.2500	4.5400	4.2500	4.4900	+4.176%	52,283	-19.599%
2024-08-12	4.2200	4.4000	4.2200	4.3100	-0.231%	2,832	-16.241%
2024-08-09	4.4000	4.4000	4.2900	4.3200	-0.917%	10,416	-16.435%
2024-08-08	4.2000	4.3833	4.2000	4.3600	+3.810%	21,187	-17.202%
2024-08-07	4.3000	4.3000	4.1050	4.2000	0.000%	14,259	-14.048%
2024-08-06	4.1400	4.2700	4.1400	4.2000	+2.439%	19,699	-14.048%
2024-08-05	4.1200	4.1800	4.0000	4.1000	-2.148%	46,283	-11.951%
2024-08-02	4.4500	4.4999	4.1300	4.1900	-5.843%	102,682	-13.842%
2024-08-01	4.2600	4.4500	4.2600	4.4500	+1.367%	19,476	-18.876%
2024-07-31	4.1800	4.3900	4.1800	4.3900	+2.212%	9,308	-17.768%
2024-07-30	4.2400	4.2950	4.1500	4.2950	+0.585%	17,045	-15.949%
2024-07-29	4.3500	4.3500	4.1800	4.2700	-1.157%	21,270	-15.457%
2024-07-26	4.1800	4.3500	4.1800	4.3200	+0.699%	18,585	-16.435%
2024-07-25	4.2800	4.2900	4.1800	4.2900	+0.468%	17,979	-15.851%
2024-07-24	4.2700	4.2800	4.1500	4.2700	+1.909%	24,231	-15.457%
2024-07-23	4.1800	4.2000	4.1500	4.1900	-1.179%	66,990	-13.842%
2024-07-22	4.1600	4.2400	4.1100	4.2400	+0.713%	16,301	-14.858%
2024-07-19	4.1800	4.2100	4.1500	4.2100	-0.708%	7,117	-14.252%
2024-07-18	4.2500	4.2500	4.1600	4.2400	-0.469%	19,175	-14.858%
2024-07-17	4.3800	4.3800	4.2200	4.2600	-1.389%	29,839	-15.258%
2024-07-16	4.3350	4.3700	4.2700	4.3200	-0.461%	13,439	-16.435%
2024-07-15	4.2000	4.4100	4.1200	4.3400	-1.139%	52,439	-16.820%
2024-07-12	4.1900	4.3900	4.1900	4.3900	+4.524%	28,577	-17.768%
2024-07-11	4.1300	4.2400	4.1300	4.2000	0.000%	36,867	-14.048%
2024-07-10	4.0900	4.2500	4.0600	4.2000	+2.689%	28,990	-14.048%
2024-07-09	4.0600	4.1300	4.0600	4.0900	+0.245%	4,194	-11.736%
2024-07-08	4.0700	4.0900	4.0600	4.0800	0.000%	17,141	-11.520%
2024-07-05	4.0700	4.1000	4.0500	4.0800	0.000%	61,965	-11.520%
2024-07-03	4.1500	4.1500	4.0300	4.0800	-1.687%	7,687	-11.520%
2024-07-02	4.1700	4.2200	4.0000	4.1500	+0.728%	31,450	-13.012%
2024-07-01	4.2500	4.3000	4.1056	4.1200	-2.138%	21,933	-12.379%
2024-06-28	4.1600	4.2550	4.1200	4.2100	0.000%	68,677	-14.252%
2024-06-27	4.1800	4.2200	4.1600	4.2100	0.000%	26,008	-14.252%
2024-06-26	4.2500	4.2800	4.1950	4.2100	-1.405%	35,228	-14.252%
2024-06-25	4.3000	4.3500	4.2500	4.2700	-0.928%	18,214	-15.457%
2024-06-24	4.3200	4.3200	4.2800	4.3100	+1.174%	13,406	-16.241%
2024-06-21	4.2700	4.3680	4.2600	4.2600	-1.389%	25,780	-15.258%
2024-06-20	4.3500	4.3600	4.2701	4.3200	-1.144%	75,744	-16.435%
2024-06-18	4.3800	4.4700	4.3500	4.3700	-0.228%	44,206	-17.391%
2024-06-17	4.4200	4.5200	4.3501	4.3800	-0.228%	18,665	-17.580%
2024-06-14	4.3500	4.5000	4.3500	4.3900	-0.227%	35,187	-17.768%
2024-06-13	4.4100	4.4100	4.3450	4.4000	-0.227%	173,876	-17.955%
2024-06-12	4.5000	4.5200	4.3200	4.4100	-2.000%	75,463	-18.141%
2024-06-11	4.5000	4.5200	4.4650	4.5000	0.000%	67,188	-19.778%
2024-06-10	4.4400	4.5300	4.4399	4.5000	-0.222%	61,404	-19.778%
2024-06-07	4.5500	4.5500	4.4370	4.5100	-0.442%	20,274	-19.956%
2024-06-06	4.5700	4.5700	4.4700	4.5300	+1.320%	5,647	-20.309%
2024-06-05	4.4400	4.6400	4.4400	4.4710	-0.644%	86,159	-19.257%
2024-06-04	4.6100	4.6499	4.4300	4.5000	0.000%	28,249	-19.778%
2024-06-03	4.4900	4.6700	4.4623	4.5000	-1.961%	47,877	-19.778%
2024-05-31	4.7199	4.7199	4.4276	4.5900	+0.879%	15,938	-21.351%
2024-05-30	4.5600	4.5999	4.4633	4.5500	+3.645%	14,021	-20.659%
2024-05-29	4.4600	4.6100	4.3900	4.3900	-2.444%	38,054	-17.768%
2024-05-28	4.5900	4.5900	4.4800	4.5000	-1.532%	184,423	-19.778%
2024-05-24	4.4500	4.6321	4.4500	4.5700	+5.787%	33,273	-21.007%
2024-05-23	4.6347	4.6400	4.3000	4.3200	-5.263%	39,356	-16.435%
2024-05-22	4.6500	4.6525	4.5400	4.5600	-1.935%	32,954	-20.833%
2024-05-21	4.6500	4.7286	4.6500	4.6500	+1.307%	15,138	-22.366%
2024-05-20	4.6500	4.7499	4.5900	4.5900	-1.290%	41,866	-21.351%
2024-05-17	4.6700	4.7499	4.6500	4.6500	0.000%	20,238	-22.366%
2024-05-16	4.6300	4.7729	4.6300	4.6500	0.000%	25,532	-22.366%
2024-05-15	4.8000	4.8000	4.6300	4.6500	-1.064%	18,185	-22.366%
2024-05-14	4.7200	4.7450	4.6500	4.7000	+1.952%	19,375	-23.191%
2024-05-13	4.6100	4.7000	4.5995	4.6100	+0.217%	18,529	-21.692%
2024-05-10	4.7400	4.7400	4.6000	4.6000	-0.862%	121,933	-21.522%
2024-05-09	4.7500	4.7899	4.5800	4.6400	-3.333%	89,998	-22.198%
2024-05-08	4.7200	4.8100	4.6900	4.8000	+0.629%	97,159	-24.792%
2024-05-07	4.8500	4.8600	4.7600	4.7700	-0.625%	22,764	-24.319%
2024-05-06	4.8100	4.8500	4.7900	4.8000	-0.621%	20,932	-24.792%
2024-05-03	4.8600	4.8979	4.7775	4.8300	0.000%	28,244	-25.259%
2024-05-02	4.6800	4.8500	4.6800	4.8300	+2.331%	233,031	-25.259%
2024-05-01	4.6300	4.7699	4.6100	4.7200	+0.855%	28,527	-23.517%
2024-04-30	4.8400	4.8982	4.6300	4.6800	-4.294%	82,753	-22.863%
2024-04-29	4.8050	4.9100	4.7990	4.8900	+2.301%	66,165	-26.176%
2024-04-26	4.7900	4.8400	4.7500	4.7800	+0.632%	33,513	-24.477%
2024-04-25	4.7000	4.7600	4.7000	4.7500	+0.423%	39,566	-24.000%
2024-04-24	4.7100	4.7500	4.7000	4.7300	+0.212%	35,110	-23.679%
2024-04-23	4.8298	4.8298	4.7200	4.7200	-1.461%	66,503	-23.517%
2024-04-22	4.8000	4.8300	4.7500	4.7900	-0.416%	64,917	-24.635%
2024-04-19	4.7200	4.9400	4.7200	4.8100	0.000%	72,223	-24.948%
2024-04-18	4.8900	4.9600	4.7500	4.8100	-2.236%	74,340	-24.948%
2024-04-17	5.0200	5.0200	4.8800	4.9200	-1.992%	68,481	-26.626%
2024-04-16	5.0600	5.0600	4.9300	5.0200	+0.400%	114,687	-28.088%
2024-04-15	5.0500	5.0900	4.9600	5.0000	-1.787%	51,874	-27.800%
2024-04-12	5.1400	5.1600	5.0600	5.0910	-1.337%	55,723	-29.091%
2024-04-11	5.2900	5.3000	5.1100	5.1600	-1.338%	65,999	-30.039%
2024-04-10	5.3000	5.3000	5.1800	5.2300	-1.507%	32,352	-30.975%
2024-04-09	5.2300	5.4200	5.1500	5.3100	+0.759%	122,061	-32.015%
2024-04-08	5.1500	5.2700	5.1500	5.2700	+2.529%	45,398	-31.499%
2024-04-05	5.1100	5.1900	5.1100	5.1400	-0.194%	34,246	-29.767%
2024-04-04	5.1600	5.2800	5.1400	5.1500	+0.783%	34,843	-29.903%
2024-04-03	5.1500	5.2350	4.9550	5.1100	0.000%	61,716	-29.354%
2024-04-02	5.0700	5.2050	5.0600	5.1100	-1.351%	52,680	-29.354%
2024-04-01	5.4400	5.4400	5.0800	5.1800	-0.193%	53,181	-30.309%
2024-03-28	5.1500	5.2801	5.1100	5.1900	+1.170%	55,947	-30.443%
2024-03-27	4.9900	5.1400	4.9350	5.1300	+1.988%	70,780	-29.630%
2024-03-26	5.0200	5.0300	4.9400	5.0300	+0.399%	38,508	-28.231%
2024-03-25	5.0600	5.1000	4.9250	5.0100	+1.212%	34,244	-27.944%
2024-03-22	5.0900	5.1000	4.9000	4.9500	-1.590%	60,181	-27.071%
2024-03-21	4.9900	5.0437	4.9300	5.0300	-0.593%	147,132	-28.231%
2024-03-20	5.1000	5.1000	4.9200	5.0600	-0.394%	54,932	-28.656%
2024-03-19	4.8200	5.1000	4.7250	5.0800	+6.054%	168,250	-28.937%
2024-03-18	4.7400	4.8800	4.6550	4.7900	+1.915%	141,254	-24.635%
2024-03-15	4.7000	4.7750	4.6600	4.7000	0.000%	81,531	-23.191%
2024-03-14	4.8400	4.8400	4.7000	4.7000	-1.674%	65,082	-23.191%
2024-03-13	4.7900	4.9050	4.7700	4.7800	-0.417%	27,511	-24.477%
2024-03-12	4.8600	4.8600	4.8000	4.8000	-1.235%	67,031	-24.792%
2024-03-11	4.8400	4.9200	4.7900	4.8600	+0.413%	41,422	-25.720%
2024-03-08	5.0050	5.0400	4.7800	4.8400	-3.006%	87,500	-25.413%
2024-03-07	4.9100	5.0400	4.9100	4.9900	+1.217%	57,114	-27.655%
2024-03-06	4.8200	4.9694	4.8200	4.9300	+1.025%	67,483	-26.775%
2024-03-05	4.9600	5.0200	4.8700	4.8800	-1.811%	29,000	-26.025%
2024-03-04	5.0000	5.0100	4.9050	4.9700	-0.996%	60,380	-27.364%
2024-03-01	4.9800	5.0600	4.9700	5.0200	-0.791%	61,506	-28.088%
2024-02-29	5.1500	5.1500	5.0350	5.0600	-1.365%	116,523	-28.656%
2024-02-28	5.1900	5.3200	5.1300	5.1300	-3.208%	92,209	-29.630%
2024-02-27	5.1800	5.4700	5.0950	5.3000	+2.317%	138,737	-31.887%
2024-02-26	4.9400	5.2200	4.9400	5.1800	+4.435%	71,956	-30.309%
2024-02-23	5.0700	5.0900	4.8300	4.9600	0.000%	148,189	-27.218%
2024-02-22	4.9800	5.0150	4.8000	4.9600	-1.782%	165,286	-27.218%
2024-02-21	4.9300	5.0900	4.8700	5.0500	+2.434%	76,829	-28.515%
2024-02-20	4.9000	5.0200	4.8400	4.9300	+2.070%	369,309	-26.775%
2024-02-16	4.5900	4.9800	4.5800	4.8300	-1.429%	260,408	-25.259%
2024-02-15	5.0000	5.0300	4.8100	4.9000	-1.606%	98,665	-26.327%
2024-02-14	5.1500	5.3400	4.9750	4.9800	-5.682%	165,131	-27.510%
2024-02-13	5.4200	5.4200	5.2800	5.2800	-2.762%	19,186	-31.629%
2024-02-12	5.3600	5.4500	5.3600	5.4300	+1.495%	22,284	-33.517%
2024-02-09	5.2600	5.5100	5.2000	5.3500	+1.518%	131,117	-32.523%
2024-02-08	5.3000	5.3800	5.2600	5.2700	-2.768%	62,756	-31.499%
2024-02-07	5.3500	5.5000	5.3000	5.4200	-0.184%	51,865	-33.395%
2024-02-06	5.3400	5.4350	5.2950	5.4300	0.000%	104,385	-33.517%
2024-02-05	5.5300	5.5300	5.3700	5.4300	-4.737%	85,330	-33.517%
2024-02-02	5.5500	5.7300	5.4900	5.7000	+1.786%	112,298	-36.667%
2024-02-01	6.0500	6.1300	5.5500	5.6000	-11.111%	136,010	-35.536%
2024-01-31	6.6200	6.6450	6.2600	6.3000	-6.110%	80,111	-42.698%
2024-01-30	6.8200	6.8200	6.6300	6.7100	-2.754%	20,796	-46.200%
2024-01-29	6.9001	6.9700	6.7950	6.9000	-0.145%	53,539	-47.681%
2024-01-26	6.9400	6.9400	6.8800	6.9100	-0.432%	20,733	-47.757%
2024-01-25	6.9000	6.9800	6.8950	6.9400	+1.462%	63,053	-47.983%
2024-01-24	7.0300	7.0600	6.8400	6.8400	-1.865%	82,548	-47.222%
2024-01-23	6.9800	7.0400	6.9500	6.9700	-0.286%	59,245	-48.207%
2024-01-22	6.9500	7.1150	6.9500	6.9900	+0.576%	449,361	-48.355%
2024-01-19	7.0500	7.0800	6.9250	6.9500	-1.975%	128,481	-48.058%
2024-01-18	7.2500	7.2500	6.9700	7.0900	-1.936%	691,071	-49.083%
2024-01-17	7.2400	7.2950	7.2200	7.2300	-0.138%	809,488	-50.069%
2024-01-16	7.2400	7.2400	7.2000	7.2400	+0.138%	1,232,379	-50.138%
2024-01-12	7.2300	7.2500	7.2200	7.2300	+0.139%	934,593	-50.069%
2024-01-11	7.2400	7.2400	7.2200	7.2200	-0.138%	361,208	-50.000%
2024-01-10	7.2100	7.2300	7.2000	7.2300	+0.417%	2,838,363	-50.069%
2024-01-09	7.2000	7.2200	7.1950	7.2000	0.000%	1,745,245	-49.861%
2024-01-08	7.2100	7.2200	7.1900	7.2000	-0.139%	1,971,024	-49.861%
2024-01-05	7.2000	7.2200	7.1700	7.2100	+0.278%	641,674	-49.931%
2024-01-04	7.1800	7.2000	7.1500	7.1900	+0.419%	1,180,838	-49.791%
2024-01-03	7.1700	7.1900	7.1600	7.1600	-0.279%	1,216,029	-49.581%
2024-01-02	7.1600	7.1900	7.1400	7.1800	+0.139%	1,360,832	-49.721%
2023-12-29	7.1800	7.2050	7.1400	7.1700	-0.830%	311,761	-49.651%
2023-12-28	7.1600	7.2300	7.1400	7.2300	+1.119%	176,060	-50.069%
2023-12-27	7.1300	7.1700	7.1250	7.1500	+0.140%	1,531,872	-49.510%
2023-12-26	7.1600	7.1650	7.1050	7.1400	-0.140%	120,904	-49.440%
2023-12-22	7.1300	7.1550	7.1000	7.1500	0.000%	245,198	-49.510%
2023-12-21	7.1500	7.1650	7.0800	7.1500	+0.421%	267,567	-49.510%
2023-12-20	7.1200	7.1500	7.1200	7.1200	-0.559%	302,420	-49.298%
2023-12-19	7.1000	7.1600	7.0900	7.1600	+0.280%	769,478	-49.581%
2023-12-18	7.1300	7.1600	7.1300	7.1400	-0.279%	1,524,579	-49.440%
2023-12-15	7.1500	7.1700	7.1100	7.1600	-0.139%	1,346,461	-49.581%
2023-12-14	7.1400	7.2100	7.1400	7.1700	-0.139%	359,502	-49.651%
2023-12-13	7.1500	7.2000	7.1200	7.1800	+0.420%	2,121,350	-49.721%
2023-12-12	7.0900	7.1600	7.0850	7.1500	0.000%	2,694,964	-49.510%
2023-12-11	7.1200	7.1600	7.1000	7.1500	+0.421%	697,189	-49.510%
2023-12-08	6.9800	7.1350	6.9800	7.1200	+2.152%	1,157,667	-49.298%
2023-12-07	7.0000	7.0000	6.9200	6.9700	0.000%	2,683,861	-48.207%
2023-12-06	6.9000	6.9700	6.9000	6.9700	0.000%	602,677	-48.207%
2023-12-05	6.9700	7.0500	6.9200	6.9700	-0.571%	958,558	-48.207%
2023-12-04	7.0600	7.0600	6.9000	7.0100	-0.849%	910,328	-48.502%
2023-12-01	6.9600	7.0700	6.9500	7.0700	+1.000%	3,441,427	-48.939%
2023-11-30	6.9300	7.0000	6.9150	7.0000	0.000%	508,258	-48.429%
2023-11-29	6.9800	7.0050	6.9200	7.0000	0.000%	159,443	-48.429%
2023-11-28	6.9100	7.0000	6.9100	7.0000	+1.156%	309,804	-48.429%
2023-11-27	6.7500	6.9300	6.7300	6.9200	+3.748%	2,575,030	-47.832%
2023-11-24	7.0300	7.0400	6.5000	6.6700	-5.390%	301,778	-45.877%
2023-11-22	7.0300	7.0500	7.0200	7.0500	0.000%	336,811	-48.794%
2023-11-21	7.0700	7.0900	7.0400	7.0500	+0.284%	208,672	-48.794%
2023-11-20	6.9900	7.0700	6.9900	7.0300	-0.142%	229,843	-48.649%
2023-11-17	7.0400	7.0700	7.0250	7.0400	-0.283%	621,856	-48.722%
2023-11-16	7.0800	7.1600	7.0600	7.0600	-0.282%	307,663	-48.867%
2023-11-15	7.0600	7.1100	7.0600	7.0800	+0.141%	178,730	-49.011%
2023-11-14	7.1000	7.1800	7.0500	7.0700	-0.423%	775,283	-48.939%
2023-11-13	7.0500	7.1100	7.0300	7.1000	+0.424%	155,076	-49.155%
2023-11-10	7.0600	7.0850	7.0400	7.0700	+0.142%	1,423,705	-48.939%
2023-11-09	7.0700	7.1000	7.0550	7.0600	-0.141%	884,916	-48.867%
2023-11-08	7.1000	7.1100	7.0600	7.0700	+0.284%	820,259	-48.939%
2023-11-07	7.0200	7.1000	7.0200	7.0500	0.000%	1,193,153	-48.794%
2023-11-06	6.9500	7.1100	6.9500	7.0500	+1.585%	1,141,358	-48.794%
2023-11-03	6.9000	7.0300	6.9000	6.9400	-0.144%	199,589	-47.983%
2023-11-02	7.0200	7.0300	6.9500	6.9500	-0.144%	78,900	-48.058%
2023-11-01	6.9700	6.9900	6.9100	6.9600	0.000%	167,745	-48.132%
2023-10-31	6.9300	6.9700	6.9150	6.9600	-0.429%	836,640	-48.132%
2023-10-30	6.9500	7.0000	6.9000	6.9900	+0.287%	245,850	-48.355%
2023-10-27	6.9900	6.9900	6.9000	6.9700	+0.144%	1,090,901	-48.207%
2023-10-26	6.8700	6.9700	6.8200	6.9600	+0.870%	392,362	-48.132%
2023-10-25	6.8000	6.9150	6.7800	6.9000	+1.173%	1,648,047	-47.681%
2023-10-24	6.7905	6.8500	6.7800	6.8200	0.000%	341,616	-47.067%
2023-10-23	6.8400	6.8400	6.7300	6.8200	+0.294%	500,091	-47.067%
2023-10-20	6.8000	6.8700	6.7800	6.8000	0.000%	437,288	-46.912%
2023-10-19	6.8200	6.9000	6.7800	6.8000	0.000%	436,306	-46.912%
2023-10-18	6.7100	6.8300	6.7100	6.8000	-0.293%	1,761,490	-46.912%
2023-10-17	6.7400	6.8500	6.6900	6.8200	+1.037%	1,803,913	-47.067%
2023-10-16	6.6000	6.8300	6.5600	6.7500	+34.462%	2,858,954	-46.519%
2023-10-13	5.0300	5.0800	4.9700	5.0200	0.000%	252,374	-28.088%
2023-10-12	4.9600	5.0900	4.9600	5.0200	-0.397%	198,832	-28.088%
2023-10-11	5.0400	5.1000	4.9900	5.0400	0.000%	361,647	-28.373%
2023-10-10	4.9900	5.1100	4.9100	5.0400	+1.408%	279,614	-28.373%
2023-10-09	4.8700	5.0200	4.8100	4.9700	+2.686%	306,255	-27.364%
2023-10-06	4.9800	4.9800	4.8000	4.8400	-2.811%	374,312	-25.413%
2023-10-05	5.1300	5.1800	4.9700	4.9800	-2.924%	323,326	-27.510%
2023-10-04	5.1100	5.2900	5.0800	5.1300	-1.912%	588,457	-29.630%
2023-10-03	5.4900	5.5100	5.2200	5.2300	-5.425%	765,757	-30.975%
2023-10-02	5.4700	5.5800	5.4100	5.5300	+0.912%	2,384,265	-34.720%
2023-09-29	5.2800	5.5500	5.2800	5.4800	+4.183%	9,329,522	-34.124%
2023-09-28	5.0300	5.2600	5.0300	5.2600	+4.573%	1,436,164	-31.369%
2023-09-27	5.1900	5.2200	4.9800	5.0300	-4.190%	393,304	-28.231%
2023-09-26	5.3300	5.3500	5.2000	5.2500	-3.137%	188,822	-31.238%
2023-09-25	5.4600	5.4600	5.3500	5.4200	-1.633%	189,654	-33.395%
2023-09-22	5.4500	5.6000	5.3400	5.5100	+2.226%	579,377	-34.483%
2023-09-21	5.5500	5.5600	5.3900	5.3900	-4.602%	239,470	-33.024%
2023-09-20	5.6800	5.7050	5.5800	5.6500	-1.051%	216,534	-36.106%
2023-09-19	5.6500	5.7700	5.5800	5.7100	+0.351%	267,662	-36.778%
2023-09-18	5.4400	5.7300	5.4400	5.6900	+4.788%	178,512	-36.555%
2023-09-15	5.5600	5.6800	5.4300	5.4300	-2.688%	479,453	-33.517%
2023-09-14	5.7300	5.8000	5.5700	5.5800	-1.933%	600,314	-35.305%
2023-09-13	5.5500	5.7600	5.5500	5.6900	+1.789%	380,066	-36.555%
2023-09-12	5.5500	5.7500	5.5300	5.5900	+0.359%	394,025	-35.420%
2023-09-11	5.3500	5.7500	5.3500	5.5700	+4.503%	305,928	-35.189%
2023-09-08	5.2300	5.5000	5.0000	5.3300	+3.696%	503,447	-32.270%
2023-09-07	5.1300	5.3300	5.1300	5.1400	-1.154%	248,236	-29.767%
2023-09-06	5.3300	5.5200	5.2000	5.2000	-4.587%	165,722	-30.577%
2023-09-05	5.8000	5.8000	5.4100	5.4500	-6.518%	229,788	-33.761%
2023-09-01	5.6800	5.9725	5.6300	5.8300	-0.342%	404,929	-38.079%
2023-08-31	5.9000	6.0900	5.7900	5.8500	-0.510%	555,419	-38.291%
2023-08-30	5.5000	5.9500	5.5000	5.8800	0.000%	567,787	-38.605%

.dark-mode .Qs95p8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qs95p8{ color: #333333; background-color: white; border: 2px solid #333333; }EXTOAlmacenes Exito S.A.stock NYSE

EXTO
Almacenes Exito S.A.
stock NYSE