5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
-11.08%
3 MONTH PERFORMANCE
-17.95%
6 MONTH PERFORMANCE
-16.82%
YEAR-TO-DATE PERFORMANCE
+6.18%
1 YEAR PERFORMANCE
-50.07%
Almacenes Éxito S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $3.50 | $3.55 (1.43%) | $3.60 | $3.28 | 171,877 | $575.93 M |
| 01/10/2025 | $3.00 | $3.53 (17.67%) | $3.67 | $3.00 | 28,663 | $572.68 M |
| 01/08/2025 | $3.53 | $3.61 (2.27%) | $3.67 | $3.52 | 139,000 | $585.66 M |
| 01/07/2025 | $3.55 | $3.63 (2.25%) | $3.66 | $3.51 | 182,200 | $588.91 M |
| 01/06/2025 | $3.54 | $3.52 (-0.56%) | $3.67 | $3.49 | 46,200 | $571.06 M |
| 01/03/2025 | $3.55 | $3.59 (1.13%) | $3.63 | $3.50 | 117,009 | $582.42 M |
| 01/02/2025 | $3.40 | $3.63 (6.76%) | $3.65 | $3.40 | 99,100 | $588.91 M |
| 12/31/2024 | $3.15 | $3.40 (7.94%) | $3.75 | $3.15 | 266,500 | $551.59 M |
| 12/30/2024 | $3.53 | $3.00 (-15.01%) | $3.54 | $3.00 | 302,092 | $486.70 M |
| 12/27/2024 | $3.64 | $3.57 (-1.92%) | $3.65 | $3.57 | 70,300 | $579.17 M |
| 12/26/2024 | $3.70 | $3.69 (-0.27%) | $3.75 | $3.56 | 54,300 | $598.64 M |
| 12/24/2024 | $3.76 | $3.74 (-0.53%) | $3.80 | $3.66 | 30,011 | $606.75 M |
| 12/23/2024 | $3.79 | $3.77 (-0.53%) | $3.90 | $3.75 | 53,925 | $611.62 M |
| 12/20/2024 | $3.71 | $3.85 (3.77%) | $3.85 | $3.67 | 62,200 | $624.60 M |
| 12/19/2024 | $3.80 | $3.79 (-0.26%) | $3.89 | $3.73 | 37,300 | $614.86 M |
| 12/18/2024 | $3.89 | $3.80 (-2.31%) | $3.93 | $3.79 | 23,900 | $4.93 B |
| 12/17/2024 | $3.90 | $3.87 (-0.77%) | $3.93 | $3.87 | 19,306 | $5.02 B |
| 12/16/2024 | $3.97 | $3.90 (-1.76%) | $4.00 | $3.90 | 7,818 | $5.06 B |
| 12/13/2024 | $4.01 | $4.06 (1.25%) | $4.08 | $3.89 | 22,966 | $5.27 B |
| 12/12/2024 | $3.87 | $3.89 (0.52%) | $4.00 | $3.81 | 36,834 | $5.05 B |
| 12/11/2024 | $3.93 | $3.87 (-1.53%) | $3.95 | $3.85 | 27,100 | $5.02 B |
| 12/10/2024 | $3.90 | $3.85 (-1.28%) | $3.94 | $3.84 | 46,021 | $5.00 B |
| 12/09/2024 | $3.94 | $3.93 (-0.25%) | $4.00 | $3.89 | 21,200 | $5.10 B |
| 12/06/2024 | $3.94 | $3.82 (-3.05%) | $3.94 | $3.80 | 15,700 | $4.96 B |
| 12/05/2024 | $3.83 | $3.79 (-1.04%) | $3.90 | $3.77 | 38,833 | $4.92 B |
| 12/04/2024 | $3.80 | $3.83 (0.79%) | $3.92 | $3.80 | 14,374 | $4.97 B |
| 12/03/2024 | $3.80 | $3.85 (1.32%) | $3.87 | $3.78 | 96,000 | $5.00 B |
| 12/02/2024 | $3.78 | $3.81 (0.79%) | $3.93 | $3.77 | 59,144 | $4.94 B |
| 11/29/2024 | $3.76 | $3.74 (-0.53%) | $3.79 | $3.74 | 22,400 | $4.85 B |
| 11/27/2024 | $3.80 | $3.80 (0%) | $3.87 | $3.80 | 14,901 | $4.93 B |
| 11/26/2024 | $3.78 | $3.81 (0.79%) | $3.88 | $3.78 | 17,300 | $4.94 B |
| 11/25/2024 | $3.80 | $3.78 (-0.53%) | $3.85 | $3.78 | 20,700 | $4.91 B |
| 11/22/2024 | $3.98 | $3.82 (-4.02%) | $3.98 | $3.75 | 100,741 | $4.96 B |
| 11/21/2024 | $3.84 | $3.80 (-1.04%) | $3.84 | $3.80 | 13,145 | $4.93 B |
| 11/20/2024 | $3.75 | $3.78 (0.8%) | $3.85 | $3.75 | 18,205 | $4.91 B |
| 11/19/2024 | $3.97 | $3.82 (-3.78%) | $3.97 | $3.82 | 19,500 | $4.96 B |
| 11/18/2024 | $3.90 | $3.95 (1.28%) | $3.95 | $3.82 | 55,700 | $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 |