Almacenes Exito Sa (EXCO32)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0895255147717 | 11.17 | 11.37 | 10.72 | 48671 | 11.01842934 | DR |
| 4 | -0.54 | -4.61538461538 | 11.7 | 12.31 | 10.54 | 51246 | 11.33218748 | DR |
| 12 | 0.05 | 0.4500450045 | 11.11 | 12.45 | 10.54 | 51548 | 11.44034793 | DR |
| 26 | 0.03 | 0.269541778976 | 11.13 | 13.24 | 10.54 | 77540 | 11.6926226 | DR |
| 52 | -2.19 | -16.404494382 | 13.35 | 17.63 | 10.54 | 656348 | 16.15213745 | DR |
| 156 | -2.84 | -20.2857142857 | 14 | 17.63 | 10.54 | 783307 | 15.64220782 | DR |
| 260 | -2.84 | -20.2857142857 | 14 | 17.63 | 10.54 | 783307 | 15.64220782 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726522200 | 11.02 | -0.09 | -0.81 | 10.92 | 11.2 | 10.92 | 43459 |
| 1726263000 | 11.11 | 0.14 | 1.28 | 10.83 | 11.37 | 10.83 | 57730 |
| 1726176540 | 10.97 | -0.1 | -0.90 | 10.95 | 11.15 | 10.72 | 52583 |
| 1726090140 | 11.07 | 0.17 | 1.56 | 11.01 | 11.2 | 10.75 | 45890 |
| 1726003740 | 10.9 | -0.5 | -4.39 | 11.17 | 11.24 | 10.9 | 43694 |
| 1725917400 | 11.4 | -0.15 | -1.30 | 11.55 | 11.6 | 11.22 | 41900 |
| 1725658200 | 11.55 | -0.22 | -1.87 | 11.73 | 11.73 | 11.52 | 22667 |
| 1725571800 | 11.77 | -0.29 | -2.40 | 11.94 | 12.14 | 11.77 | 39250 |
| 1725485400 | 12.06 | 1.4 | 13.13 | 10.68 | 12.31 | 10.61 | 152122 |
| 1725399000 | 10.66 | -0.06 | -0.56 | 10.72 | 10.81 | 10.54 | 44277 |
| 1725312600 | 10.72 | -0.23 | -2.10 | 10.8 | 11.01 | 10.72 | 42241 |
| 1725053400 | 10.95 | -0.03 | -0.27 | 10.99 | 11.09 | 10.62 | 59621 |
| 1724967000 | 10.98 | -0.43 | -3.77 | 11.2 | 11.64 | 10.92 | 43106 |
| 1724880600 | 11.41 | 0.36 | 3.26 | 11.04 | 11.52 | 10.8 | 67280 |
| 1724794140 | 11.05 | -0.3 | -2.64 | 11.47 | 11.47 | 11.04 | 44244 |
| 1724707740 | 11.35 | -0.34 | -2.91 | 11.65 | 11.65 | 11.35 | 33946 |
| 1724448600 | 11.69 | 0.2 | 1.74 | 11.49 | 11.69 | 11.38 | 43166 |
| 1724362140 | 11.49 | -0.01 | -0.09 | 11.52 | 11.66 | 11.47 | 42207 |
| 1724275740 | 11.5 | -0.02 | -0.17 | 11.55 | 11.75 | 11.5 | 50832 |
| 1724189340 | 11.52 | -0.39 | -3.27 | 11.7 | 11.91 | 11.52 | 54706 |
| 1724102940 | 11.91 | 0.23 | 1.97 | 11.68 | 11.97 | 11.64 | 35037 |
| 1723843800 | 11.68 | -0.35 | -2.91 | 12.1 | 12.13 | 11.68 | 39813 |
| 1723757340 | 12.03 | -0.18 | -1.47 | 12.06 | 12.3 | 12.03 | 38100 |
| 1723671000 | 12.21 | 0.09 | 0.74 | 12 | 12.45 | 12 | 76339 |
| 1723584600 | 12.12 | 0.54 | 4.66 | 11.75 | 12.18 | 11.6 | 54619 |
| 1723498200 | 11.58 | -0.17 | -1.45 | 11.56 | 11.99 | 11.46 | 56753 |
| 1723239000 | 11.75 | -0.05 | -0.42 | 11.77 | 11.99 | 11.61 | 35521 |
| 1723152600 | 11.8 | 0.48 | 4.24 | 11.2 | 11.99 | 11.08 | 44251 |
| 1723066200 | 11.32 | -0.38 | -3.25 | 11.46 | 11.7 | 11.32 | 36149 |
| 1722979740 | 11.7 | 0.09 | 0.78 | 11.54 | 11.85 | 11.31 | 35961 |
| 1722893400 | 11.61 | 0.01 | 0.09 | 11.36 | 11.78 | 11.22 | 46591 |
| 1722634200 | 11.6 | -0.56 | -4.61 | 12.25 | 12.3 | 11.6 | 36541 |
| 1722547800 | 12.16 | 0.19 | 1.59 | 11.76 | 12.36 | 11.76 | 52015 |
| 1722461400 | 11.97 | 0.22 | 1.87 | 11.51 | 12.08 | 11.51 | 34838 |
| 1722374940 | 11.75 | 0.12 | 1.03 | 11.53 | 11.8 | 11.35 | 56245 |
| 1722288600 | 11.63 | -0.21 | -1.77 | 11.7 | 11.92 | 11.35 | 154941 |
| 1722029400 | 11.84 | 0.1 | 0.85 | 11.6 | 11.91 | 11.6 | 53361 |
| 1721943000 | 11.74 | 0.15 | 1.29 | 11.4 | 11.77 | 11.4 | 30789 |
| 1721856600 | 11.59 | 0.39 | 3.48 | 11.31 | 11.79 | 11.31 | 85915 |
| 1721770140 | 11.2 | -0.23 | -2.01 | 11.4 | 11.5 | 11.2 | 52027 |
| 1721683800 | 11.43 | 0.07 | 0.62 | 11.34 | 11.5 | 11.2 | 55054 |
| 1721424600 | 11.36 | -0.11 | -0.96 | 11.17 | 11.48 | 11.17 | 40371 |
| 1721338200 | 11.47 | 0.12 | 1.06 | 11.35 | 11.5 | 11.25 | 44728 |
| 1721251800 | 11.35 | 0.04 | 0.35 | 11.31 | 11.54 | 11.29 | 57274 |
| 1721165340 | 11.31 | -0.24 | -2.08 | 11.55 | 11.55 | 11.3 | 41431 |
| 1721079000 | 11.55 | 0.06 | 0.52 | 11.4 | 11.55 | 11.31 | 47476 |
| 1720819800 | 11.49 | 0.3 | 2.68 | 11.16 | 11.49 | 11.04 | 56006 |
| 1720733400 | 11.19 | -0.01 | -0.09 | 11.05 | 11.26 | 10.95 | 78479 |
| 1720647000 | 11.2 | 0.33 | 3.04 | 10.95 | 11.2 | 10.81 | 60246 |
| 1720560540 | 10.87 | -0.03 | -0.28 | 10.87 | 11.03 | 10.81 | 44099 |
| 1720474200 | 10.9 | 0.08 | 0.74 | 10.87 | 10.98 | 10.81 | 33722 |
| 1720215000 | 10.82 | 0.03 | 0.28 | 10.85 | 11.04 | 10.81 | 35461 |
| 1720128540 | 10.79 | -0.22 | -2.00 | 11.13 | 11.13 | 10.79 | 48767 |
| 1720042200 | 11.01 | -0.26 | -2.31 | 11.3 | 11.56 | 11 | 66854 |
| 1719955800 | 11.27 | 0 | 0.00 | 11.27 | 11.6 | 11.27 | 39334 |
| 1719869400 | 11.27 | -0.23 | -2.00 | 11.36 | 11.55 | 11.23 | 38973 |
| 1719610200 | 11.5 | 0.31 | 2.77 | 11.21 | 11.5 | 11.12 | 51924 |
| 1719523800 | 11.19 | 0.05 | 0.45 | 11.23 | 11.41 | 11.19 | 42483 |
| 1719437400 | 11.14 | -0.1 | -0.89 | 11.25 | 11.31 | 11.1 | 87625 |
| 1719351000 | 11.24 | 0.15 | 1.35 | 11.11 | 11.25 | 11.11 | 41839 |
| 1719264600 | 11.09 | -0.05 | -0.45 | 11.03 | 11.25 | 10.86 | 70907 |
| 1719005400 | 11.14 | -0.18 | -1.59 | 11.3 | 11.48 | 11.02 | 83729 |
| 1718918940 | 11.32 | 0.02 | 0.18 | 11.31 | 11.5 | 11.1 | 59738 |
| 1718832540 | 11.3 | -0.18 | -1.57 | 11.36 | 11.48 | 11.19 | 45048 |
| 1718746200 | 11.48 | 0.03 | 0.26 | 11.42 | 11.74 | 11.4 | 53349 |
| 1718659800 | 11.45 | 0.07 | 0.62 | 11.28 | 11.7 | 11.28 | 58096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
