-
5 DAY PERFORMANCE
-1.50% -
1 MONTH PERFORMANCE
-9.66% -
3 MONTH PERFORMANCE
-10.48% -
6 MONTH PERFORMANCE
-15.48% -
YEAR-TO-DATE PERFORMANCE
-45.19% -
1 YEAR PERFORMANCE
-44.18%
Almacenes Éxito S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.90 | $3.95 (1.28%) | $3.95 | $3.82 | 55,669 | $5.13 B |
| 11/15/2024 | $3.82 | $3.91 (2.36%) | $3.97 | $3.82 | 8,300 | $5.07 B |
| 11/14/2024 | $4.02 | $3.93 (-2.24%) | $4.02 | $3.71 | 93,122 | $5.10 B |
| 11/13/2024 | $3.78 | $3.99 (5.56%) | $4.10 | $3.75 | 81,900 | $5.18 B |
| 11/12/2024 | $4.04 | $3.95 (-2.23%) | $4.08 | $3.91 | 24,700 | $5.13 B |
| 11/11/2024 | $4.02 | $4.05 (0.75%) | $4.24 | $3.93 | 64,900 | $5.26 B |
| 11/08/2024 | $4.15 | $4.10 (-1.2%) | $4.20 | $4.03 | 8,800 | $5.32 B |
| 11/07/2024 | $4.44 | $4.20 (-5.41%) | $4.55 | $4.09 | 57,947 | $5.45 B |
| 11/06/2024 | $4.06 | $4.20 (3.45%) | $4.45 | $3.95 | 120,500 | $5.45 B |
| 11/05/2024 | $4.29 | $4.11 (-4.2%) | $4.29 | $4.07 | 5,320 | $5.33 B |
| 11/04/2024 | $4.07 | $4.25 (4.42%) | $4.25 | $3.98 | 22,701 | $5.52 B |
| 11/01/2024 | $4.00 | $4.09 (2.25%) | $4.15 | $4.00 | 20,200 | $5.31 B |
| 10/31/2024 | $4.28 | $4.05 (-5.37%) | $4.28 | $4.05 | 9,044 | $5.26 B |
| 10/30/2024 | $4.35 | $4.16 (-4.37%) | $4.35 | $4.11 | 15,200 | $5.40 B |
| 10/29/2024 | $4.30 | $4.26 (-0.93%) | $4.30 | $4.13 | 34,124 | $5.53 B |
| 10/28/2024 | $4.14 | $4.23 (2.17%) | $4.26 | $4.14 | 2,500 | $5.49 B |
| 10/25/2024 | $4.30 | $4.22 (-1.86%) | $4.30 | $4.20 | 10,500 | $5.48 B |
| 10/24/2024 | $4.21 | $4.22 (0.24%) | $4.27 | $4.16 | 13,048 | $5.48 B |
| 10/23/2024 | $4.25 | $4.29 (0.94%) | $4.36 | $4.25 | 12,900 | $5.57 B |
| 10/22/2024 | $4.47 | $4.40 (-1.57%) | $4.47 | $4.37 | 3,400 | $5.71 B |
| 10/21/2024 | $4.57 | $4.40 (-3.72%) | $4.57 | $4.35 | 39,242 | $5.71 B |
| 10/18/2024 | $4.44 | $4.35 (-2.03%) | $4.50 | $4.30 | 22,200 | $5.65 B |
| 10/17/2024 | $4.49 | $4.34 (-3.34%) | $4.49 | $4.29 | 7,925 | $5.63 B |
| 10/16/2024 | $4.30 | $4.30 (0%) | $4.42 | $4.29 | 80,700 | $5.58 B |
| 10/15/2024 | $4.41 | $4.40 (-0.23%) | $4.45 | $4.32 | 33,500 | $5.71 B |
| 10/14/2024 | $4.57 | $4.51 (-1.31%) | $4.57 | $4.42 | 18,000 | $5.85 B |
| 10/11/2024 | $4.65 | $4.50 (-3.23%) | $4.65 | $4.09 | 78,836 | $5.84 B |
| 10/10/2024 | $4.70 | $4.73 (0.64%) | $4.75 | $4.53 | 31,726 | $6.14 B |
| 10/09/2024 | $4.57 | $4.75 (3.94%) | $4.80 | $4.55 | 167,600 | $6.16 B |
| 10/08/2024 | $4.40 | $4.52 (2.73%) | $4.55 | $4.35 | 65,700 | $5.87 B |
| 10/07/2024 | $4.04 | $4.40 (8.91%) | $4.40 | $4.04 | 93,635 | $5.71 B |
| 10/04/2024 | $4.07 | $4.19 (2.95%) | $4.23 | $4.07 | 15,722 | $5.44 B |
| 10/03/2024 | $4.00 | $4.06 (1.5%) | $4.06 | $4.00 | 816 | $5.27 B |
| 10/02/2024 | $4.05 | $4.10 (1.23%) | $4.15 | $4.05 | 11,800 | $5.32 B |
| 10/01/2024 | $4.13 | $4.05 (-1.94%) | $4.14 | $4.04 | 13,900 | $5.26 B |
| 09/30/2024 | $4.06 | $4.11 (1.23%) | $4.17 | $4.02 | 17,504 | $5.33 B |
| 09/27/2024 | $4.15 | $4.13 (-0.48%) | $4.19 | $4.13 | 2,400 | $5.36 B |
| 09/26/2024 | $4.14 | $4.16 (0.48%) | $4.22 | $4.11 | 7,430 | $5.40 B |
| 09/25/2024 | $4.16 | $4.19 (0.72%) | $4.20 | $4.16 | 3,800 | $5.44 B |
| 09/24/2024 | $4.27 | $4.26 (-0.23%) | $4.27 | $4.21 | 5,434 | $5.53 B |
| 09/23/2024 | $4.20 | $4.20 (0%) | $4.35 | $4.12 | 40,400 | $5.45 B |
| 09/20/2024 | $4.21 | $4.21 (0%) | $4.27 | $4.14 | 17,400 | $5.46 B |
| 09/19/2024 | $4.15 | $4.19 (0.96%) | $4.25 | $4.12 | 13,200 | $5.44 B |
| 09/18/2024 | $4.11 | $4.18 (1.7%) | $4.26 | $4.10 | 9,640 | $5.43 B |
| 09/17/2024 | $4.15 | $4.18 (0.72%) | $4.24 | $4.14 | 6,420 | $5.43 B |
| 09/16/2024 | $4.18 | $4.20 (0.48%) | $4.20 | $4.09 | 15,400 | $5.45 B |
| 09/13/2024 | $4.23 | $4.19 (-0.95%) | $4.23 | $4.16 | 10,900 | $5.44 B |
| 09/12/2024 | $4.18 | $4.19 (0.24%) | $4.31 | $4.18 | 10,128 | $5.44 B |
| 09/11/2024 | $4.28 | $4.29 (0.23%) | $4.29 | $4.17 | 5,300 | $5.57 B |
| 09/10/2024 | $4.20 | $4.23 (0.71%) | $4.26 | $4.16 | 6,300 | $5.49 B |
| 09/09/2024 | $4.18 | $4.25 (1.67%) | $4.30 | $4.18 | 6,829 | $5.52 B |
| 09/06/2024 | $4.20 | $4.12 (-1.9%) | $4.31 | $4.11 | 26,327 | $5.35 B |
| 09/05/2024 | $4.24 | $4.28 (0.94%) | $4.35 | $4.20 | 18,145 | $5.55 B |
| 09/04/2024 | $4.26 | $4.29 (0.7%) | $4.33 | $4.26 | 8,700 | $5.57 B |
| 09/03/2024 | $4.21 | $4.26 (1.19%) | $4.30 | $4.17 | 18,000 | $5.53 B |
| 08/30/2024 | $4.20 | $4.31 (2.62%) | $4.31 | $4.20 | 2,435 | $5.59 B |
| 08/29/2024 | $4.23 | $4.24 (0.24%) | $4.34 | $4.23 | 6,621 | $5.50 B |
| 08/28/2024 | $4.28 | $4.30 (0.47%) | $4.33 | $4.28 | 6,100 | $5.58 B |
| 08/27/2024 | $4.24 | $4.32 (1.89%) | $4.32 | $4.24 | 600 | $5.61 B |
| 08/26/2024 | $4.44 | $4.31 (-2.93%) | $4.45 | $4.31 | 7,810 | $5.59 B |
| 08/23/2024 | $4.21 | $4.36 (3.56%) | $4.43 | $4.21 | 7,700 | $5.66 B |
| 08/22/2024 | $4.28 | $4.27 (-0.23%) | $4.38 | $4.26 | 6,500 | $5.54 B |
| 08/21/2024 | $4.49 | $4.38 (-2.45%) | $4.49 | $4.27 | 8,741 | $5.68 B |
| 08/20/2024 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.30 | 1,400 | $5.71 B |
| 08/19/2024 | $4.38 | $4.50 (2.74%) | $4.51 | $4.38 | 11,300 | $5.84 B |