Almacenes Éxito S.A. (EXTOY)
OTCMKTS
· Delayed Price · Currency is USD
3.470
+0.070 (2.06%)
Inactive · Last trade price
on Jan 29, 2025
Almacenes Éxito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 3.34 | 3.50 | 3.34 | 3.40 | 3.40 | -0.29% | 17,069 |
| Jan 27, 2025 | 3.47 | 3.47 | 3.26 | 3.41 | 3.41 | -1.16% | 12,410 |
| Jan 24, 2025 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | 2.37% | 7,295 |
| Jan 23, 2025 | 3.07 | 3.39 | 3.07 | 3.37 | 3.37 | 0.90% | 24,269 |
| Jan 22, 2025 | 3.17 | 3.38 | 3.17 | 3.34 | 3.34 | -0.89% | 24,250 |
| Jan 21, 2025 | 3.02 | 3.40 | 3.02 | 3.37 | 3.37 | 1.81% | 41,502 |
| Jan 17, 2025 | 3.31 | 3.40 | 3.26 | 3.31 | 3.31 | -1.49% | 87,074 |
| Jan 16, 2025 | 3.30 | 3.45 | 3.30 | 3.36 | 3.36 | -0.88% | 80,631 |
| Jan 15, 2025 | 3.15 | 3.60 | 3.15 | 3.39 | 3.39 | -0.29% | 128,587 |
| Jan 14, 2025 | 3.54 | 3.54 | 3.34 | 3.40 | 3.40 | -4.23% | 168,728 |
| Jan 13, 2025 | 3.50 | 3.60 | 3.28 | 3.55 | 3.55 | 0.57% | 172,107 |
| Jan 10, 2025 | 3.00 | 3.67 | 3.00 | 3.53 | 3.53 | -2.22% | 28,663 |
| Jan 8, 2025 | 3.53 | 3.67 | 3.52 | 3.61 | 3.61 | -0.55% | 138,955 |
| Jan 7, 2025 | 3.55 | 3.66 | 3.51 | 3.63 | 3.63 | 3.12% | 182,180 |
| Jan 6, 2025 | 3.54 | 3.67 | 3.49 | 3.52 | 3.52 | -1.95% | 46,190 |
| Jan 3, 2025 | 3.55 | 3.63 | 3.50 | 3.59 | 3.59 | -1.10% | 117,009 |
| Jan 2, 2025 | 3.40 | 3.65 | 3.40 | 3.63 | 3.63 | 6.76% | 99,069 |
| Dec 31, 2024 | 3.15 | 3.75 | 3.15 | 3.40 | 3.40 | 13.33% | 266,491 |
| Dec 30, 2024 | 3.53 | 3.54 | 3.00 | 3.00 | 3.00 | -15.97% | 302,092 |
| Dec 27, 2024 | 3.64 | 3.65 | 3.57 | 3.57 | 3.57 | -3.25% | 70,287 |
| Dec 26, 2024 | 3.70 | 3.75 | 3.56 | 3.69 | 3.69 | -1.20% | 54,291 |
| Dec 24, 2024 | 3.76 | 3.80 | 3.66 | 3.74 | 3.74 | -0.93% | 30,011 |
| Dec 23, 2024 | 3.79 | 3.90 | 3.75 | 3.77 | 3.77 | -2.08% | 53,925 |
| Dec 20, 2024 | 3.71 | 3.85 | 3.67 | 3.85 | 3.85 | 1.58% | 62,170 |
| Dec 19, 2024 | 3.80 | 3.89 | 3.73 | 3.79 | 3.79 | -0.26% | 37,296 |
| Dec 18, 2024 | 3.89 | 3.93 | 3.79 | 3.80 | 3.80 | -1.81% | 23,873 |
| Dec 17, 2024 | 3.90 | 3.93 | 3.87 | 3.87 | 3.87 | -0.77% | 19,306 |
| Dec 16, 2024 | 3.97 | 4.00 | 3.90 | 3.90 | 3.90 | -3.94% | 7,818 |
| Dec 13, 2024 | 4.01 | 4.08 | 3.89 | 4.06 | 4.06 | 4.37% | 22,966 |
| Dec 12, 2024 | 3.87 | 4.00 | 3.81 | 3.89 | 3.89 | 0.52% | 36,834 |
| Dec 11, 2024 | 3.93 | 3.95 | 3.85 | 3.87 | 3.87 | 0.52% | 27,085 |
| Dec 10, 2024 | 3.90 | 3.94 | 3.84 | 3.85 | 3.85 | -2.04% | 46,021 |
| Dec 9, 2024 | 3.94 | 4.00 | 3.89 | 3.93 | 3.93 | 2.88% | 21,175 |
| Dec 6, 2024 | 3.94 | 3.94 | 3.80 | 3.82 | 3.79 | 0.79% | 15,674 |
| Dec 5, 2024 | 3.83 | 3.90 | 3.77 | 3.79 | 3.76 | -1.04% | 38,833 |
| Dec 4, 2024 | 3.80 | 3.92 | 3.80 | 3.83 | 3.80 | -0.44% | 14,374 |
| Dec 3, 2024 | 3.80 | 3.87 | 3.78 | 3.85 | 3.82 | 0.97% | 95,996 |
| Dec 2, 2024 | 3.78 | 3.93 | 3.77 | 3.81 | 3.78 | 1.87% | 59,144 |
| Nov 29, 2024 | 3.76 | 3.79 | 3.74 | 3.74 | 3.71 | -1.58% | 22,367 |
| Nov 27, 2024 | 3.80 | 3.87 | 3.80 | 3.80 | 3.77 | -0.26% | 14,901 |
| Nov 26, 2024 | 3.78 | 3.88 | 3.78 | 3.81 | 3.78 | 0.79% | 17,273 |
| Nov 25, 2024 | 3.80 | 3.85 | 3.78 | 3.78 | 3.75 | -1.05% | 20,663 |
| Nov 22, 2024 | 3.98 | 3.98 | 3.75 | 3.82 | 3.79 | 0.53% | 100,741 |
| Nov 21, 2024 | 3.84 | 3.84 | 3.80 | 3.80 | 3.77 | 0.53% | 13,145 |
| Nov 20, 2024 | 3.75 | 3.85 | 3.75 | 3.78 | 3.75 | -1.05% | 18,205 |
| Nov 19, 2024 | 3.97 | 3.97 | 3.82 | 3.82 | 3.79 | -3.29% | 19,481 |
| Nov 18, 2024 | 3.90 | 3.95 | 3.82 | 3.95 | 3.92 | 1.07% | 55,669 |
| Nov 15, 2024 | 3.82 | 3.97 | 3.82 | 3.91 | 3.88 | -0.56% | 8,296 |
| Nov 14, 2024 | 4.02 | 4.02 | 3.71 | 3.93 | 3.90 | -1.50% | 93,122 |
| Nov 13, 2024 | 3.78 | 4.10 | 3.75 | 3.99 | 3.96 | 1.01% | 81,866 |