Almacenes Exito SA (EXTO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -4.28954423592 | 3.73 | 3.9 | 3.5637 | 50099 | 3.76790384 | CS |
| 4 | -0.19 | -5.05319148936 | 3.76 | 4.11 | 3.5637 | 36266 | 3.82272769 | CS |
| 12 | -0.5 | -12.285012285 | 4.07 | 4.8 | 3.5637 | 38111 | 4.10502088 | CS |
| 26 | -0.61 | -14.5933014354 | 4.18 | 4.8 | 3.5637 | 27353 | 4.15253153 | CS |
| 52 | -3.56 | -49.9298737728 | 7.13 | 7.295 | 3.5637 | 113136 | 6.25613662 | CS |
| 156 | -1.98 | -35.6756756757 | 5.55 | 7.295 | 3.5637 | 292594 | 6.39522024 | CS |
| 260 | -1.98 | -35.6756756757 | 5.55 | 7.295 | 3.5637 | 292594 | 6.39522024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 3.69 | -0.05 | -1.20 | 3.69 | 3.75 | 3.5637 | 54291 |
| 1735077840 | 3.735 | -0.04 | -0.93 | 3.76 | 3.8 | 3.66 | 30011 |
| 1734997200 | 3.77 | -0.08 | -2.08 | 3.79 | 3.9 | 3.75 | 53102 |
| 1734738000 | 3.85 | 0.06 | 1.58 | 3.7 | 3.85 | 3.68 | 57888 |
| 1734651600 | 3.79 | -0.01 | -0.26 | 3.8727 | 3.89 | 3.73 | 37193 |
| 1734565200 | 3.8 | -0.07 | -1.81 | 3.89 | 3.93 | 3.79 | 23836 |
| 1734478800 | 3.87 | -0.03 | -0.77 | 3.91 | 3.93 | 3.87 | 19179 |
| 1734392400 | 3.9 | -0.16 | -3.94 | 3.98 | 4 | 3.9 | 7671 |
| 1734133200 | 4.0599999 | 0.17 | 4.37 | 3.89 | 4.0805 | 3.89 | 22866 |
| 1734046800 | 3.89 | 0.02 | 0.52 | 3.88 | 4 | 3.81 | 36218 |
| 1733960400 | 3.87 | 0.02 | 0.52 | 3.877 | 3.95 | 3.8452 | 26935 |
| 1733874000 | 3.85 | -0.08 | -2.04 | 3.94 | 3.94 | 3.8353 | 45088 |
| 1733787600 | 3.93 | 0.11 | 2.88 | 3.89 | 4 | 3.89 | 20719 |
| 1733528400 | 3.82 | 0.03 | 0.79 | 3.8 | 3.88 | 3.8 | 14763 |
| 1733442000 | 3.79 | -0.04 | -1.04 | 3.83 | 3.895 | 3.77 | 38283 |
| 1733355600 | 3.83 | -0.02 | -0.44 | 3.9 | 3.92 | 3.83 | 14242 |
| 1733269200 | 3.8468 | 0.04 | 0.97 | 3.79 | 3.8699 | 3.78 | 93870 |
| 1733182800 | 3.81 | 0.07 | 1.87 | 3.8093 | 3.93 | 3.77 | 58819 |
| 1732917840 | 3.74 | -0.06 | -1.58 | 3.76 | 3.79 | 3.74 | 21203 |
| 1732750800 | 3.8 | -0.01 | -0.26 | 3.8 | 3.87 | 3.8 | 14800 |
| 1732664400 | 3.81 | 0.03 | 0.79 | 3.83 | 3.8768 | 3.8 | 17157 |
| 1732578000 | 3.78 | -0.04 | -1.05 | 3.85 | 3.85 | 3.78 | 20167 |
| 1732318800 | 3.82 | 0.02 | 0.53 | 3.88 | 3.91 | 3.75 | 94738 |
| 1732232400 | 3.8 | 0.02 | 0.53 | 3.84 | 3.84 | 3.8 | 13044 |
| 1732146000 | 3.78 | -0.04 | -1.05 | 3.85 | 3.8501 | 3.76 | 18001 |
| 1732059600 | 3.82 | -0.13 | -3.29 | 3.97 | 3.97 | 3.82 | 19417 |
| 1731973200 | 3.95 | 0.04 | 1.09 | 3.9 | 3.95 | 3.82 | 55234 |
| 1731714000 | 3.9075 | -0.02 | -0.57 | 3.912 | 3.97 | 3.9 | 8195 |
| 1731627600 | 3.93 | -0.06 | -1.50 | 3.96 | 3.9999 | 3.71 | 90789 |
| 1731541200 | 3.99 | 0.04 | 1.01 | 4.03 | 4.1 | 3.8 | 80638 |
| 1731454800 | 3.95 | -0.1 | -2.47 | 4.04 | 4.08 | 3.91 | 24643 |
| 1731368400 | 4.05 | -0.05 | -1.22 | 4.24 | 4.24 | 3.93 | 64501 |
| 1731109200 | 4.1 | -0.1 | -2.38 | 4.19 | 4.2 | 4.03 | 8270 |
| 1731022800 | 4.2 | 0 | 0.00 | 4.43 | 4.55 | 4.09 | 56781 |
| 1730936400 | 4.2 | 0.09 | 2.19 | 4.05 | 4.45 | 3.945 | 120380 |
| 1730850000 | 4.11 | -0.14 | -3.29 | 4.11 | 4.188 | 4.07 | 5220 |
| 1730763600 | 4.25 | 0.16 | 3.91 | 4.07 | 4.25 | 3.98 | 22698 |
| 1730500800 | 4.09 | 0.04 | 0.99 | 4 | 4.15 | 4 | 20180 |
| 1730414400 | 4.05 | -0.11 | -2.64 | 4.2821 | 4.2821 | 4.05 | 9040 |
| 1730328000 | 4.16 | -0.1 | -2.35 | 4.165 | 4.17 | 4.11 | 15052 |
| 1730241600 | 4.26 | 0.03 | 0.71 | 4.1841 | 4.26 | 4.13 | 34023 |
| 1730155200 | 4.23 | 0.01 | 0.24 | 4.25 | 4.2596999 | 4.19 | 2147 |
| 1729896000 | 4.22 | 0 | 0.00 | 4.3 | 4.3 | 4.2 | 10488 |
| 1729809600 | 4.22 | -0.07 | -1.63 | 4.2699999 | 4.2699999 | 4.16 | 12600 |
| 1729723200 | 4.29 | -0.11 | -2.47 | 4.25 | 4.36 | 4.25 | 12895 |
| 1729636800 | 4.3985 | -0 | -0.03 | 4.45 | 4.4557 | 4.3669 | 3281 |
| 1729550400 | 4.4 | 0.05 | 1.15 | 4.38 | 4.5679 | 4.35 | 39242 |
| 1729291200 | 4.35 | 0.01 | 0.23 | 4.44 | 4.4999 | 4.3 | 22160 |
| 1729204800 | 4.34 | 0.04 | 1.05 | 4.49 | 4.49 | 4.29 | 7919 |
| 1729118400 | 4.295 | -0.11 | -2.39 | 4.3 | 4.43 | 4.285 | 80662 |
| 1729032000 | 4.4 | -0.11 | -2.44 | 4.41 | 4.45 | 4.32 | 33454 |
| 1728945600 | 4.51 | 0.01 | 0.22 | 4.57 | 4.57 | 4.415 | 17958 |
| 1728686400 | 4.5 | -0.23 | -4.86 | 4.65 | 4.65 | 4.09 | 78829 |
| 1728600000 | 4.73 | -0.02 | -0.42 | 4.75 | 4.75 | 4.5301 | 31412 |
| 1728513600 | 4.75 | 0.23 | 5.09 | 4.5199999 | 4.8 | 4.5199999 | 167568 |
| 1728427200 | 4.5199999 | 0.12 | 2.73 | 4.46 | 4.55 | 4.35 | 54669 |
| 1728340800 | 4.4 | 0.21 | 5.01 | 4.04 | 4.4 | 4.04 | 92989 |
| 1728081600 | 4.19 | 0.13 | 3.20 | 4.1085 | 4.23 | 4.07 | 13720 |
| 1727995200 | 4.0599999 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 4.0599999 | 589 |
| 1727908800 | 4.1 | 0.05 | 1.19 | 4.05 | 4.15 | 4.05 | 11452 |
| 1727822400 | 4.0516 | -0.06 | -1.42 | 4.13 | 4.13 | 4.04 | 12863 |
| 1727735520 | 4.11 | -0.02 | -0.59 | 4.14 | 4.17 | 4.0199999 | 16798 |
| 1727476800 | 4.1346 | -0.03 | -0.61 | 4.15 | 4.19 | 4.1346 | 2372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
