Premium
Almacenes Exito Sa (EXCO32)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.61944157187 | 9.67 | 9.67 | 9.1 | 38899 | 9.38423944 | DR |
| 4 | -0.73 | -7.26368159204 | 10.05 | 10.33 | 9.1 | 38210 | 9.61902797 | DR |
| 12 | -0.94 | -9.16179337232 | 10.26 | 10.8 | 9.1 | 56309 | 9.92725323 | DR |
| 26 | -3.04 | -24.5954692557 | 12.36 | 13 | 9.1 | 69453 | 10.82916066 | DR |
| 52 | -3.39 | -26.6719118804 | 12.71 | 13.38 | 9.1 | 74328 | 11.25462262 | DR |
| 156 | -4.68 | -33.4285714286 | 14 | 17.63 | 9.1 | 538867 | 15.43280017 | DR |
| 260 | -4.68 | -33.4285714286 | 14 | 17.63 | 9.1 | 538867 | 15.43280017 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 9.32 | 0 | 0.00 | 9.16 | 9.4 | 9.13 | 27208 |
| 1744320600 | 9.32 | -0.02 | -0.21 | 9.16 | 9.4 | 9.16 | 22007 |
| 1744234200 | 9.34 | -0.12 | -1.27 | 9.16 | 9.41 | 9.16 | 23491 |
| 1744147800 | 9.46 | 0.35 | 3.84 | 9.1199999 | 9.52 | 9.11 | 106898 |
| 1744061400 | 9.11 | -0.27 | -2.88 | 9.35 | 9.36 | 9.1 | 20249 |
| 1743802200 | 9.38 | -0.27 | -2.80 | 9.67 | 9.67 | 9.38 | 21850 |
| 1743715800 | 9.65 | 0.05 | 0.52 | 9.6 | 9.8 | 9.51 | 24855 |
| 1743629400 | 9.6 | 0.22 | 2.35 | 9.4 | 9.68 | 9.4 | 20618 |
| 1743542940 | 9.38 | -0.17 | -1.78 | 9.58 | 9.68 | 9.38 | 27273 |
| 1743456600 | 9.55 | -0.15 | -1.55 | 9.38 | 9.73 | 9.38 | 25264 |
| 1743197400 | 9.7 | 0.23 | 2.43 | 9.55 | 9.73 | 9.4 | 56084 |
| 1743111000 | 9.47 | -0.55 | -5.49 | 10.06 | 10.33 | 9.4 | 61675 |
| 1743024600 | 10.02 | 0.13 | 1.31 | 9.8 | 10.2 | 9.8 | 40367 |
| 1742938200 | 9.89 | 0.36 | 3.78 | 9.47 | 9.95 | 9.47 | 50689 |
| 1742851740 | 9.53 | -0.28 | -2.85 | 9.5399999 | 9.78 | 9.46 | 30519 |
| 1742592600 | 9.81 | 0.31 | 3.26 | 9.53 | 9.93 | 9.5 | 47263 |
| 1742506200 | 9.5 | -0.18 | -1.86 | 9.5 | 9.73 | 9.5 | 54669 |
| 1742419800 | 9.68 | -0.32 | -3.20 | 9.72 | 10 | 9.46 | 66472 |
| 1742333400 | 10 | -0.01 | -0.10 | 10.01 | 10.15 | 9.9 | 16925 |
| 1742247000 | 10.01 | 0.02 | 0.20 | 9.92 | 10.15 | 9.76 | 26441 |
| 1741987800 | 9.99 | 0 | 0.00 | 10.05 | 10.15 | 9.99 | 20592 |
| 1741901400 | 9.99 | -0.21 | -2.06 | 10.19 | 10.19 | 9.99 | 13109 |
| 1741814940 | 10.2 | 0.34 | 3.45 | 9.99 | 10.24 | 9.92 | 25657 |
| 1741728600 | 9.86 | -0.33 | -3.24 | 10.01 | 10.29 | 9.8 | 30363 |
| 1741642140 | 10.19 | 0.01 | 0.10 | 10.19 | 10.44 | 9.82 | 25754 |
| 1741382940 | 10.18 | 0.17 | 1.70 | 10.01 | 10.59 | 9.85 | 57049 |
| 1741296540 | 10.01 | -0.16 | -1.57 | 9.85 | 10.3 | 9.85 | 41371 |
| 1741210140 | 10.17 | 0.09 | 0.89 | 10.04 | 10.18 | 9.93 | 17433 |
| 1740778200 | 10.08 | 0.08 | 0.80 | 9.83 | 10.27 | 9.73 | 86602 |
| 1740691740 | 10 | 0.1 | 1.01 | 9.72 | 10.05 | 9.72 | 35946 |
| 1740605400 | 9.9 | 0.04 | 0.41 | 9.73 | 10.27 | 9.73 | 34725 |
| 1740519000 | 9.86 | -0.15 | -1.50 | 9.84 | 10.8 | 9.74 | 51609 |
| 1740432540 | 10.01 | -0.13 | -1.28 | 9.91 | 10.02 | 9.75 | 40183 |
| 1740173400 | 10.14 | -0.03 | -0.29 | 10.42 | 10.42 | 9.92 | 27770 |
| 1740087000 | 10.17 | -0.13 | -1.26 | 9.95 | 10.8 | 9.91 | 34426 |
| 1740000540 | 10.3 | 0.35 | 3.52 | 9.77 | 10.39 | 9.7 | 44758 |
| 1739914140 | 9.95 | -0.04 | -0.40 | 9.99 | 10.28 | 9.86 | 26404 |
| 1739827800 | 9.99 | 0.13 | 1.32 | 9.7 | 10.14 | 9.7 | 30379 |
| 1739568600 | 9.86 | -0.24 | -2.38 | 10.05 | 10.17 | 9.59 | 65164 |
| 1739482140 | 10.1 | -0.2 | -1.94 | 10.23 | 10.35 | 10.07 | 43706 |
| 1739395740 | 10.3 | -0.37 | -3.47 | 10.66 | 10.68 | 10.3 | 21807 |
| 1739309400 | 10.67 | 0.17 | 1.62 | 10.28 | 10.77 | 10.28 | 27983 |
| 1739222940 | 10.5 | 0.49 | 4.90 | 9.94 | 10.51 | 9.94 | 47670 |
| 1738963800 | 10.01 | 0.04 | 0.40 | 9.84 | 10.27 | 9.84 | 33936 |
| 1738877340 | 9.97 | 0.13 | 1.32 | 9.84 | 9.98 | 9.84 | 14263 |
| 1738790940 | 9.84 | 0.18 | 1.86 | 9.64 | 9.92 | 9.47 | 35968 |
| 1738704600 | 9.66 | -0.44 | -4.36 | 9.99 | 10 | 9.66 | 32700 |
| 1738618200 | 10.1 | 0.39 | 4.02 | 9.7 | 10.1 | 9.48 | 188319 |
| 1738358940 | 9.71 | -0.19 | -1.92 | 9.9 | 10 | 9.71 | 122814 |
| 1738272540 | 9.9 | -0.09 | -0.90 | 9.86 | 10.2 | 9.81 | 303457 |
| 1738186200 | 9.99 | 0.09 | 0.91 | 10 | 10.01 | 9.86 | 189113 |
| 1738099740 | 9.9 | 0.03 | 0.30 | 9.88 | 10.14 | 9.82 | 48937 |
| 1738013340 | 9.8699999 | -0.16 | -1.60 | 10.14 | 10.28 | 9.82 | 105785 |
| 1737754200 | 10.03 | 0.01 | 0.10 | 10.06 | 10.32 | 10.03 | 52102 |
| 1737667740 | 10.02 | 0.02 | 0.20 | 10.4 | 10.48 | 10.02 | 183380 |
| 1737581400 | 10 | -0.4 | -3.85 | 10.4 | 10.55 | 10 | 269351 |
| 1737495000 | 10.4 | -0.38 | -3.53 | 10.79 | 10.79 | 10.4 | 20738 |
| 1737408600 | 10.78 | 0.53 | 5.17 | 10.1 | 10.78 | 10.08 | 47300 |
| 1737149400 | 10.25 | -0.02 | -0.19 | 10.26 | 10.54 | 10.09 | 23695 |
| 1737062940 | 10.27 | -0.15 | -1.44 | 10.37 | 10.54 | 10.22 | 32388 |
| 1736976540 | 10.42 | -0.03 | -0.29 | 10.46 | 10.61 | 10.36 | 24391 |
| 1736890140 | 10.45 | -0.17 | -1.60 | 10.45 | 10.89 | 10.38 | 65135 |
| 1736803740 | 10.62 | 0 | 0.00 | 10.46 | 11.04 | 10.46 | 39361 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
