Almacenes Éxito S.A. (EXTO)
NYSE: EXTO · Real-Time Price · USD
3.850
+0.060 (1.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
Almacenes Éxito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.81 | 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 | 3.87 | -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 | 3.95 | 1.01% | 81,866 |
| Nov 12, 2024 | 4.04 | 4.08 | 3.91 | 3.95 | 3.92 | -2.47% | 24,680 |
| Nov 11, 2024 | 4.02 | 4.24 | 3.93 | 4.05 | 4.01 | -1.22% | 64,859 |
| Nov 8, 2024 | 4.15 | 4.20 | 4.03 | 4.10 | 4.06 | -2.38% | 8,760 |
| Nov 7, 2024 | 4.44 | 4.55 | 4.09 | 4.20 | 4.16 | - | 57,947 |
| Nov 6, 2024 | 4.06 | 4.45 | 3.95 | 4.20 | 4.16 | 2.19% | 120,500 |
| Nov 5, 2024 | 4.29 | 4.29 | 4.07 | 4.11 | 4.07 | -3.29% | 5,320 |
| Nov 4, 2024 | 4.07 | 4.25 | 3.98 | 4.25 | 4.21 | 3.91% | 22,701 |
| Nov 1, 2024 | 4.00 | 4.15 | 4.00 | 4.09 | 4.05 | 0.99% | 20,181 |
| Oct 31, 2024 | 4.28 | 4.28 | 4.05 | 4.05 | 4.01 | -2.64% | 9,044 |
| Oct 30, 2024 | 4.35 | 4.35 | 4.11 | 4.16 | 4.12 | -2.35% | 15,152 |
| Oct 29, 2024 | 4.30 | 4.30 | 4.13 | 4.26 | 4.22 | 0.71% | 34,124 |
| Oct 28, 2024 | 4.14 | 4.26 | 4.14 | 4.23 | 4.19 | 0.24% | 2,461 |
| Oct 25, 2024 | 4.30 | 4.30 | 4.20 | 4.22 | 4.18 | - | 10,488 |
| Oct 24, 2024 | 4.21 | 4.27 | 4.16 | 4.22 | 4.18 | -1.63% | 13,048 |
| Oct 23, 2024 | 4.25 | 4.36 | 4.25 | 4.29 | 4.25 | -2.48% | 12,896 |
| Oct 22, 2024 | 4.47 | 4.47 | 4.37 | 4.40 | 4.36 | -0.02% | 3,381 |
| Oct 21, 2024 | 4.57 | 4.57 | 4.35 | 4.40 | 4.36 | 1.15% | 39,242 |
| Oct 18, 2024 | 4.44 | 4.50 | 4.30 | 4.35 | 4.31 | 0.23% | 22,160 |
| Oct 17, 2024 | 4.49 | 4.49 | 4.29 | 4.34 | 4.30 | 1.05% | 7,925 |
| Oct 16, 2024 | 4.30 | 4.42 | 4.29 | 4.30 | 4.26 | -2.39% | 80,662 |
| Oct 15, 2024 | 4.41 | 4.45 | 4.32 | 4.40 | 4.36 | -2.44% | 33,454 |
| Oct 14, 2024 | 4.57 | 4.57 | 4.42 | 4.51 | 4.47 | 0.22% | 17,958 |
| Oct 11, 2024 | 4.65 | 4.65 | 4.09 | 4.50 | 4.46 | -4.86% | 78,836 |
| Oct 10, 2024 | 4.70 | 4.75 | 4.53 | 4.73 | 4.69 | -0.42% | 31,726 |
| Oct 9, 2024 | 4.57 | 4.80 | 4.55 | 4.75 | 4.71 | 5.09% | 167,570 |
| Oct 8, 2024 | 4.40 | 4.55 | 4.35 | 4.52 | 4.48 | 2.73% | 65,673 |
| Oct 7, 2024 | 4.04 | 4.40 | 4.04 | 4.40 | 4.36 | 5.01% | 93,635 |
| Oct 4, 2024 | 4.07 | 4.23 | 4.07 | 4.19 | 4.12 | 3.20% | 15,722 |
| Oct 3, 2024 | 4.00 | 4.06 | 4.00 | 4.06 | 3.99 | -0.98% | 816 |
| Oct 2, 2024 | 4.05 | 4.15 | 4.05 | 4.10 | 4.03 | 1.18% | 11,765 |
| Oct 1, 2024 | 4.13 | 4.14 | 4.04 | 4.05 | 3.98 | -1.41% | 13,879 |
| Sep 30, 2024 | 4.06 | 4.17 | 4.02 | 4.11 | 4.04 | -0.60% | 17,504 |
| Sep 27, 2024 | 4.15 | 4.19 | 4.14 | 4.14 | 4.06 | -0.60% | 2,372 |
| Sep 26, 2024 | 4.14 | 4.22 | 4.11 | 4.16 | 4.09 | -0.72% | 7,430 |
| Sep 25, 2024 | 4.16 | 4.20 | 4.16 | 4.19 | 4.12 | -1.64% | 3,793 |
| Sep 24, 2024 | 4.27 | 4.27 | 4.21 | 4.26 | 4.19 | 1.43% | 5,434 |
| Sep 23, 2024 | 4.20 | 4.35 | 4.12 | 4.20 | 4.13 | -0.24% | 40,369 |
| Sep 20, 2024 | 4.21 | 4.27 | 4.14 | 4.21 | 4.14 | 0.48% | 17,350 |
| Sep 19, 2024 | 4.15 | 4.25 | 4.12 | 4.19 | 4.12 | 0.24% | 13,188 |
| Sep 18, 2024 | 4.11 | 4.26 | 4.10 | 4.18 | 4.11 | - | 9,640 |
| Sep 17, 2024 | 4.15 | 4.24 | 4.14 | 4.18 | 4.11 | -0.48% | 6,420 |
| Sep 16, 2024 | 4.18 | 4.20 | 4.09 | 4.20 | 4.13 | 0.24% | 15,368 |
| Sep 13, 2024 | 4.23 | 4.23 | 4.16 | 4.19 | 4.12 | - | 10,861 |
| Sep 12, 2024 | 4.18 | 4.31 | 4.18 | 4.19 | 4.12 | -2.33% | 10,128 |
| Sep 11, 2024 | 4.28 | 4.29 | 4.17 | 4.29 | 4.22 | 1.42% | 5,275 |
| Sep 10, 2024 | 4.20 | 4.26 | 4.16 | 4.23 | 4.16 | -0.47% | 6,265 |
| Sep 9, 2024 | 4.18 | 4.30 | 4.18 | 4.25 | 4.18 | 3.16% | 6,829 |
| Sep 6, 2024 | 4.20 | 4.31 | 4.11 | 4.12 | 4.05 | -3.74% | 26,327 |
| Sep 5, 2024 | 4.24 | 4.35 | 4.20 | 4.28 | 4.21 | -0.23% | 18,145 |
| Sep 4, 2024 | 4.26 | 4.33 | 4.26 | 4.29 | 4.22 | 0.70% | 8,680 |
| Sep 3, 2024 | 4.21 | 4.30 | 4.17 | 4.26 | 4.19 | -1.16% | 17,975 |
| Aug 30, 2024 | 4.20 | 4.31 | 4.20 | 4.31 | 4.24 | 1.65% | 2,435 |
| Aug 29, 2024 | 4.23 | 4.34 | 4.23 | 4.24 | 4.17 | -1.40% | 6,621 |
| Aug 28, 2024 | 4.28 | 4.33 | 4.28 | 4.30 | 4.23 | -0.49% | 6,084 |
| Aug 27, 2024 | 4.24 | 4.32 | 4.24 | 4.32 | 4.25 | 0.26% | 592 |
| Aug 26, 2024 | 4.44 | 4.45 | 4.31 | 4.31 | 4.24 | -1.15% | 7,810 |
| Aug 23, 2024 | 4.21 | 4.43 | 4.21 | 4.36 | 4.29 | 2.11% | 7,651 |
| Aug 22, 2024 | 4.28 | 4.38 | 4.26 | 4.27 | 4.20 | -2.51% | 6,450 |
| Aug 21, 2024 | 4.49 | 4.49 | 4.27 | 4.38 | 4.31 | -0.45% | 8,741 |
| Aug 20, 2024 | 4.50 | 4.50 | 4.30 | 4.40 | 4.32 | -2.22% | 1,375 |
| Aug 19, 2024 | 4.38 | 4.51 | 4.38 | 4.50 | 4.42 | 2.51% | 11,260 |
| Aug 16, 2024 | 4.50 | 4.50 | 4.39 | 4.39 | 4.32 | -0.68% | 1,277 |
| Aug 15, 2024 | 4.59 | 4.59 | 4.28 | 4.42 | 4.34 | -1.56% | 24,367 |
| Aug 14, 2024 | 4.40 | 4.59 | 4.40 | 4.49 | 4.41 | - | 8,155 |
| Aug 13, 2024 | 4.25 | 4.54 | 4.25 | 4.49 | 4.41 | 4.18% | 52,283 |
| Aug 12, 2024 | 4.22 | 4.40 | 4.22 | 4.31 | 4.24 | -0.23% | 2,832 |
| Aug 9, 2024 | 4.40 | 4.40 | 4.29 | 4.32 | 4.25 | -0.92% | 10,416 |
| Aug 8, 2024 | 4.20 | 4.38 | 4.20 | 4.36 | 4.29 | 3.81% | 21,187 |
| Aug 7, 2024 | 4.30 | 4.30 | 4.11 | 4.20 | 4.13 | - | 14,259 |
| Aug 6, 2024 | 4.14 | 4.27 | 4.14 | 4.20 | 4.13 | 2.44% | 19,699 |
| Aug 5, 2024 | 4.12 | 4.18 | 4.00 | 4.10 | 4.03 | -2.15% | 46,283 |
| Aug 2, 2024 | 4.45 | 4.50 | 4.13 | 4.19 | 4.12 | -5.84% | 102,682 |
| Aug 1, 2024 | 4.26 | 4.45 | 4.26 | 4.45 | 4.37 | 1.37% | 19,476 |