Premium
Almacenes Exito Sa (EXCO32)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0999000999001 | 10.01 | 10.29 | 9.76 | 23232 | 10.00695563 | DR |
| 4 | 0.01 | 0.1001001001 | 9.99 | 10.8 | 9.7 | 35566 | 10.05908701 | DR |
| 12 | -1.22 | -10.8734402852 | 11.22 | 12 | 9.47 | 66779 | 10.34389825 | DR |
| 26 | -0.85 | -7.83410138249 | 10.85 | 13.38 | 9.47 | 74508 | 11.08105836 | DR |
| 52 | -1.13 | -10.1527403414 | 11.13 | 13.38 | 9.47 | 75957 | 11.40218457 | DR |
| 156 | -4 | -28.5714285714 | 14 | 17.63 | 9.47 | 562194 | 15.45427999 | DR |
| 260 | -4 | -28.5714285714 | 14 | 17.63 | 9.47 | 562194 | 15.45427999 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.38 | -3.65 | 10.4 | 10.48 | 10.02 | 183380 |
| 1737581400 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 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 |
| 1736544540 | 10.62 | 0.08 | 0.76 | 10.55 | 10.94 | 10.46 | 58054 |
| 1736458140 | 10.54 | -0.75 | -6.64 | 11 | 11.17 | 10.54 | 44642 |
| 1736371740 | 11.29 | 0.14 | 1.26 | 10.85 | 11.29 | 10.8 | 81343 |
| 1736285400 | 11.15 | 0.37 | 3.43 | 10.5 | 11.15 | 10.5 | 161343 |
| 1736198940 | 10.78 | -0.56 | -4.94 | 11.33 | 12 | 10.69 | 157970 |
| 1735939740 | 11.34 | -0.01 | -0.09 | 11.3 | 11.34 | 10.81 | 99019 |
| 1735853400 | 11.35 | 1.47 | 14.88 | 9.71 | 11.87 | 9.71 | 256490 |
| 1735594200 | 9.88 | -1.02 | -9.36 | 10.8 | 10.97 | 9.61 | 88222 |
| 1735334940 | 10.9 | -0.21 | -1.89 | 11.01 | 12 | 10.71 | 92800 |
| 1735248540 | 11.11 | -0.11 | -0.98 | 11.22 | 11.48 | 11.04 | 58701 |
| 1734989340 | 11.22 | -0.68 | -5.71 | 11.67 | 11.84 | 11.22 | 73770 |
| 1734730200 | 11.9 | 0.28 | 2.41 | 11.63 | 12 | 11.05 | 118380 |
| 1734643800 | 11.62 | 0.17 | 1.48 | 11.22 | 11.95 | 11.01 | 75534 |
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
