Australia markets closed

Almacenes Éxito S.A. (EXITO.CL)

BVC - BVC Delayed price. Currency in COP
Add to watchlist
2,210.000.00 (0.00%)
At close: 11:33AM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20242,165.002,210.002,210.002,210.002,210.00103,671
21 June 20242,240.002,165.002,165.002,165.002,165.0088,041
20 June 20242,250.002,240.002,240.002,240.002,240.0094,897
19 June 20242,250.002,250.002,250.002,250.002,250.0029,739
18 June 20242,250.002,250.002,250.002,250.002,250.0021,539
17 June 20242,260.002,255.002,250.002,250.002,250.0043,249
14 June 20242,240.002,260.002,245.002,260.002,260.0094,820
13 June 20242,220.002,240.002,190.002,240.002,240.0068,758
12 June 20242,220.002,220.002,220.002,220.002,220.0030,770
11 June 20242,255.002,220.002,200.002,220.002,220.0060,908
10 June 2024------
07 June 20242,255.002,255.002,255.002,255.002,255.00161,658
06 June 20242,255.002,255.002,255.002,255.002,255.0053,911
05 June 20242,270.002,255.002,255.002,255.002,255.0095,021
04 June 20242,270.002,270.002,270.002,270.002,270.0079,750
03 June 2024------
31 May 20242,205.002,285.002,220.002,270.002,270.00299,743
30 May 20242,215.002,205.002,195.002,205.002,205.0066,763
29 May 20242,215.002,215.002,215.002,215.002,215.00148,244
28 May 20242,215.002,215.002,215.002,215.002,215.00119,987
27 May 20242,215.002,215.002,215.002,215.002,215.009,115
24 May 20242,200.002,255.002,215.002,215.002,215.0090,696
23 May 20242,205.002,205.002,205.002,205.002,205.00-
22 May 20242,270.002,285.002,205.002,205.002,205.00303,557
21 May 20242,260.002,270.002,265.002,270.002,270.00252,706
20 May 20242,270.002,280.002,260.002,260.002,260.00209,873
17 May 20242,255.002,285.002,270.002,270.002,270.00211,775
16 May 20242,250.002,270.002,235.002,255.002,255.00173,195
15 May 20242,270.002,285.002,225.002,250.002,250.00429,899
14 May 20242,290.002,315.002,270.002,270.002,270.00278,627
13 May 2024------
10 May 20242,305.002,315.002,305.002,290.002,290.00270,106
09 May 20242,355.002,335.002,280.002,305.002,305.00502,947
08 May 20242,360.002,360.002,315.002,355.002,355.00274,525
07 May 20242,360.002,360.002,350.002,360.002,360.00124,574
06 May 20242,360.002,360.002,360.002,360.002,360.0059,923
03 May 20242,480.002,460.002,435.002,450.002,450.00145,613
02 May 20242,290.002,345.002,310.002,345.002,345.00183,352
01 May 2024------
30 Apr 20242,345.002,345.002,270.002,290.002,290.00593,735
29 Apr 20242,315.002,360.002,345.002,345.002,345.00309,560
26 Apr 20242,320.002,340.002,315.002,315.002,315.00322,075
25 Apr 20242,320.002,325.002,320.002,320.002,320.0070,608
24 Apr 20242,310.002,325.002,320.002,320.002,320.00105,833
23 Apr 20242,340.002,345.002,310.002,310.002,310.00244,511
22 Apr 20242,355.002,350.002,340.002,340.002,340.00164,652
19 Apr 20242,390.002,370.002,355.002,355.002,355.00266,211
18 Apr 20242,375.002,390.002,370.002,390.002,390.00110,970
17 Apr 20242,440.002,415.002,375.002,375.002,375.00149,090
16 Apr 20242,425.002,450.002,435.002,440.002,440.0092,531
15 Apr 20242,450.002,445.002,420.002,425.002,425.0084,995
12 Apr 20242,470.002,475.002,435.002,450.002,450.00135,599
11 Apr 20242,505.002,485.002,465.002,470.002,470.00137,245
10 Apr 20242,515.002,520.002,480.002,505.002,505.00175,595
09 Apr 20242,455.002,560.002,470.002,515.002,515.00414,277
08 Apr 20242,415.002,460.002,455.002,460.002,460.0037,775
05 Apr 20242,420.002,420.002,395.002,415.002,415.00109,208
04 Apr 20242,470.002,445.002,420.002,420.002,420.0060,648
03 Apr 20242,445.002,470.002,365.002,470.002,470.00139,556
02 Apr 20242,475.002,460.002,445.002,445.002,445.0092,718
01 Apr 20242,480.002,480.002,460.002,475.002,475.0068,745
29 Mar 20242,410.002,410.002,410.002,410.002,410.00-
28 Mar 20242,410.002,410.002,410.002,410.002,410.00-
27 Mar 20242,370.002,410.002,360.002,410.002,410.0065,232
26 Mar 20242,400.002,400.002,390.002,390.002,390.0038,452
25 Mar 20242,410.002,410.002,410.002,410.002,410.00-
22 Mar 20242,430.002,430.002,375.002,410.002,410.00126,339
21 Mar 20242,415.002,415.002,415.002,415.002,415.0044,239
20 Mar 20242,450.002,450.002,390.002,415.002,415.0038,365
19 Mar 20242,360.002,450.002,360.002,430.002,430.00189,807
18 Mar 20242,260.002,355.002,260.002,330.002,330.00170,508
15 Mar 20242,265.002,320.002,265.002,265.002,265.00130,723
14 Mar 20242,325.002,335.002,300.002,300.002,300.00273,389
13 Mar 20242,355.002,410.002,335.002,365.002,365.00213,206
12 Mar 20242,365.002,365.002,360.002,360.002,360.0055,778
11 Mar 20242,400.002,400.002,360.002,360.002,360.0076,110
08 Mar 20242,400.002,400.002,345.002,375.002,375.00506,678
07 Mar 20242,435.002,450.002,425.002,445.002,445.00111,823
06 Mar 20242,400.002,430.002,400.002,430.002,430.00178,327
05 Mar 20242,430.002,445.002,410.002,420.002,420.00114,025
04 Mar 20242,460.002,460.002,435.002,450.002,450.00145,613
01 Mar 20242,490.002,500.002,480.002,480.002,480.00180,808
29 Feb 20242,565.002,565.002,500.002,500.002,500.0069,884
28 Feb 20242,595.002,595.002,540.002,540.002,540.00116,169
27 Feb 20242,530.002,640.002,500.002,600.002,600.00254,023
26 Feb 20242,585.002,585.002,585.002,585.002,585.0044,556
23 Feb 20242,520.002,525.002,495.002,500.002,500.00300,488
22 Feb 20242,440.002,440.002,390.002,410.002,410.00265,992
21 Feb 20242,470.002,475.002,450.002,475.002,475.0082,585
20 Feb 20242,430.002,450.002,420.002,430.002,430.00176,912
19 Feb 20242,400.002,400.002,400.002,400.002,400.0057,761
16 Feb 20242,350.002,440.002,300.002,400.002,400.00419,192
15 Feb 20242,440.002,440.002,400.002,400.002,400.00242,855
14 Feb 20242,560.002,560.002,465.002,500.002,500.00422,622
13 Feb 20242,645.002,645.002,645.002,645.002,645.0010,934
12 Feb 20242,645.002,645.002,645.002,645.002,645.0019,721
09 Feb 20242,610.002,700.002,580.002,640.002,640.00295,679
08 Feb 20242,700.002,700.002,630.002,635.002,635.00226,537
07 Feb 20242,695.002,735.002,680.002,730.002,730.00128,687
06 Feb 20242,700.002,715.002,650.002,700.002,700.00190,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...