Almacenes Éxito S.A. (EXTO)
NYSE: EXTO · Real-Time Price · USD
3.800
+0.020 (0.53%)
Nov 21, 2024, 3:49 PM EST - Market closed

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.753.853.753.783.78-1.05%18,205
Nov 19, 20243.973.973.823.823.82-3.29%19,481
Nov 18, 20243.903.953.823.953.951.07%55,669
Nov 15, 20243.823.973.823.913.91-0.56%8,296
Nov 14, 20244.024.023.713.933.93-1.50%93,122
Nov 13, 20243.784.103.753.993.991.01%81,866
Nov 12, 20244.044.083.913.953.95-2.47%24,680
Nov 11, 20244.024.243.934.054.05-1.22%64,859
Nov 8, 20244.154.204.034.104.10-2.38%8,760
Nov 7, 20244.444.554.094.204.20-57,947
Nov 6, 20244.064.453.954.204.202.19%120,500
Nov 5, 20244.294.294.074.114.11-3.29%5,320
Nov 4, 20244.074.253.984.254.253.91%22,701
Nov 1, 20244.004.154.004.094.090.99%20,181
Oct 31, 20244.284.284.054.054.05-2.64%9,044
Oct 30, 20244.354.354.114.164.16-2.35%15,152
Oct 29, 20244.304.304.134.264.260.71%34,124
Oct 28, 20244.144.264.144.234.230.24%2,461
Oct 25, 20244.304.304.204.224.22-10,488
Oct 24, 20244.214.274.164.224.22-1.63%13,048
Oct 23, 20244.254.364.254.294.29-2.48%12,896
Oct 22, 20244.474.474.374.404.40-0.02%3,381
Oct 21, 20244.574.574.354.404.401.15%39,242
Oct 18, 20244.444.504.304.354.350.23%22,160
Oct 17, 20244.494.494.294.344.341.05%7,925
Oct 16, 20244.304.424.294.304.30-2.39%80,662
Oct 15, 20244.414.454.324.404.40-2.44%33,454
Oct 14, 20244.574.574.424.514.510.22%17,958
Oct 11, 20244.654.654.094.504.50-4.86%78,836
Oct 10, 20244.704.754.534.734.73-0.42%31,726
Oct 9, 20244.574.804.554.754.755.09%167,570
Oct 8, 20244.404.554.354.524.522.73%65,673
Oct 7, 20244.044.404.044.404.405.01%93,635
Oct 4, 20244.074.234.074.194.163.20%15,722
Oct 3, 20244.004.064.004.064.03-0.98%816
Oct 2, 20244.054.154.054.104.071.18%11,765
Oct 1, 20244.134.144.044.054.02-1.41%13,879
Sep 30, 20244.064.174.024.114.08-0.60%17,504
Sep 27, 20244.154.194.144.144.10-0.60%2,372
Sep 26, 20244.144.224.114.164.13-0.72%7,430
Sep 25, 20244.164.204.164.194.16-1.64%3,793
Sep 24, 20244.274.274.214.264.221.43%5,434
Sep 23, 20244.204.354.124.204.17-0.24%40,369
Sep 20, 20244.214.274.144.214.180.48%17,350
Sep 19, 20244.154.254.124.194.160.24%13,188
Sep 18, 20244.114.264.104.184.15-9,640
Sep 17, 20244.154.244.144.184.15-0.48%6,420
Sep 16, 20244.184.204.094.204.170.24%15,368
Sep 13, 20244.234.234.164.194.16-10,861
Sep 12, 20244.184.314.184.194.16-2.33%10,128
Sep 11, 20244.284.294.174.294.251.42%5,275
Sep 10, 20244.204.264.164.234.20-0.47%6,265
Sep 9, 20244.184.304.184.254.223.16%6,829
Sep 6, 20244.204.314.114.124.09-3.74%26,327
Sep 5, 20244.244.354.204.284.24-0.23%18,145
Sep 4, 20244.264.334.264.294.250.70%8,680
Sep 3, 20244.214.304.174.264.22-1.16%17,975
Aug 30, 20244.204.314.204.314.271.65%2,435
Aug 29, 20244.234.344.234.244.21-1.40%6,621
Aug 28, 20244.284.334.284.304.26-0.49%6,084
Aug 27, 20244.244.324.244.324.280.26%592
Aug 26, 20244.444.454.314.314.27-1.15%7,810
Aug 23, 20244.214.434.214.364.322.11%7,651
Aug 22, 20244.284.384.264.274.23-2.51%6,450
Aug 21, 20244.494.494.274.384.34-0.45%8,741
Aug 20, 20244.504.504.304.404.36-2.22%1,375
Aug 19, 20244.384.514.384.504.462.51%11,260
Aug 16, 20244.504.504.394.394.35-0.68%1,277
Aug 15, 20244.594.594.284.424.38-1.56%24,367
Aug 14, 20244.404.594.404.494.45-8,155
Aug 13, 20244.254.544.254.494.454.18%52,283
Aug 12, 20244.224.404.224.314.27-0.23%2,832
Aug 9, 20244.404.404.294.324.28-0.92%10,416
Aug 8, 20244.204.384.204.364.323.81%21,187
Aug 7, 20244.304.304.114.204.17-14,259
Aug 6, 20244.144.274.144.204.172.44%19,699
Aug 5, 20244.124.184.004.104.07-2.15%46,283
Aug 2, 20244.454.504.134.194.16-5.84%102,682
Aug 1, 20244.264.454.264.454.411.37%19,476
Jul 31, 20244.184.394.184.394.352.21%9,308
Jul 30, 20244.244.304.154.304.260.59%17,045
Jul 29, 20244.354.354.184.274.23-1.16%21,270
Jul 26, 20244.184.354.184.324.280.70%18,585
Jul 25, 20244.284.294.184.294.250.47%17,979
Jul 24, 20244.274.284.154.274.231.91%24,231
Jul 23, 20244.184.204.154.194.16-1.18%66,990
Jul 22, 20244.164.244.114.244.210.71%16,301
Jul 19, 20244.184.214.154.214.18-0.71%7,117
Jul 18, 20244.254.254.164.244.21-0.47%19,175
Jul 17, 20244.384.384.224.264.22-1.39%29,839
Jul 16, 20244.344.374.274.324.28-0.46%13,439
Jul 15, 20244.204.414.124.344.30-1.14%52,439
Jul 12, 20244.194.394.194.394.354.52%28,577
Jul 11, 20244.134.244.134.204.15-36,867
Jul 10, 20244.094.254.064.204.152.69%28,990
Jul 9, 20244.064.134.064.094.050.25%4,194
Jul 8, 20244.074.094.064.084.04-17,141
Jul 5, 20244.074.104.054.084.04-61,965
Jul 3, 20244.154.154.034.084.04-1.69%7,687
Jul 2, 20244.174.224.004.154.100.73%31,450