EJERCICIO CONSTRUCCIÓN DE UN PORTAFOLIO DE INVERSIÓN

Se consideran los datos de negociación de las acciones: ÉXITO, ECOPETROL y BCOLOMBIA, para un periodo de 8
correspondientes a las fechas 01/Noviembre/2018 - 28/Febrero/2019, con el fin de determinar la proporción de es
optimicen el portafolio de inversión, para ello, se calculan los rendimientos diarios por acción , la rentabiidad promedio
que se incurre. Las ecuaciones empleadas se relacionan a continuación:

RENDIMIENTOS DISCRETOS: RENTABILIDAD ESPERADA: VOLATILIDAD (RIE

σ= √( 〖∑▒〖 (r - r ̅ 〗
r= (Ln Pt )/( Po) E[r]= (∑▒r)/n

HERRAMIENTAS UTILIZADAS MODELO

Análisis de datos--> Covarianza Teoria de portafolios eficientes de M
Solver
 ERSIÓN

IA, para un periodo de 80 dÍas bursátiles

minar la proporción de estos tres activos que
la rentabiidad promedio diaria y el riesgo en el
ontinuación:

VOLATILIDAD (RIESGO):
σ= √( 〖∑▒〖 (r - r ̅ 〗 ) 〗 ^2/n)

MODELO
ortafolios eficientes de MARKOWITZ
 PRECIOS DIARIOS DE LAS ACCIONES RENTABILIDAD
fecha ÉXITO ECOPETROL BCOLOMBIA ÉXITO
01/11/2018 00:00:00 14,100.00 3,465.00 31,000.00 1.55%
02/11/2018 00:00:00 14,320.00 3,430.00 31,180.00 -0.28%
06/11/2018 00:00:00 14,280.00 3,440.00 31,240.00 1.53%
07/11/2018 00:00:00 14,500.00 3,480.00 32,000.00 1.37%
08/11/2018 00:00:00 14,700.00 3,425.00 32,260.00 -1.37%
09/11/2018 00:00:00 14,500.00 3,440.00 31,320.00 -1.39%
13/11/2018 00:00:00 14,300.00 3,240.00 30,680.00 0.84%
14/11/2018 00:00:00 14,420.00 3,250.00 31,620.00 -1.40%
15/11/2018 00:00:00 14,220.00 3,280.00 33,300.00 1.67%
16/11/2018 00:00:00 14,460.00 3,275.00 33,780.00 -2.24%
19/11/2018 00:00:00 14,140.00 3,190.00 33,480.00 -2.72%
20/11/2018 00:00:00 13,760.00 3,060.00 33,040.00 0.87%
21/11/2018 00:00:00 13,880.00 3,150.00 33,220.00 -0.87%
22/11/2018 00:00:00 13,760.00 3,140.00 33,320.00 -1.32%
23/11/2018 00:00:00 13,580.00 3,020.00 32,420.00 0.73%
26/11/2018 00:00:00 13,680.00 3,075.00 33,400.00 -3.72%
27/11/2018 00:00:00 13,180.00 3,140.00 33,200.00 -4.03%
28/11/2018 00:00:00 12,660.00 3,115.00 33,360.00 0.63%
29/11/2018 00:00:00 12,740.00 3,110.00 33,500.00 4.45%
30/11/2018 00:00:00 13,320.00 3,105.00 32,180.00 -1.67%
03/12/2018 00:00:00 13,100.00 3,290.00 33,200.00 -1.54%
04/12/2018 00:00:00 12,900.00 3,160.00 33,300.00 0.00%
05/12/2018 00:00:00 12,900.00 3,220.00 33,300.00 0.00%
06/12/2018 00:00:00 12,900.00 3,100.00 32,960.00 -1.41%
07/12/2018 00:00:00 12,720.00 3,100.00 32,100.00 -1.11%
10/12/2018 00:00:00 12,580.00 3,020.00 32,380.00 -1.44%
11/12/2018 00:00:00 12,400.00 2,980.00 32,420.00 -2.45%
12/12/2018 00:00:00 12,100.00 3,015.00 32,580.00 0.82%
13/12/2018 00:00:00 12,200.00 2,960.00 32,600.00 0.00%
14/12/2018 00:00:00 12,200.00 2,940.00 32,440.00 0.00%
17/12/2018 00:00:00 12,200.00 2,875.00 31,320.00 0.16%
18/12/2018 00:00:00 12,220.00 2,835.00 31,340.00 -0.16%
19/12/2018 00:00:00 12,200.00 2,815.00 31,300.00 0.00%
20/12/2018 00:00:00 12,200.00 2,615.00 30,360.00 -2.32%
21/12/2018 00:00:00 11,920.00 2,665.00 31,480.00 2.32%
24/12/2018 00:00:00 12,200.00 2,550.00 30,000.00 0.00%
26/12/2018 00:00:00 12,200.00 2,720.00 30,800.00 0.00%
27/12/2018 00:00:00 12,200.00 2,715.00 30,640.00 1.63%
28/12/2018 00:00:00 12,400.00 2,645.00 30,400.00 -0.32%
02/01/2019 00:00:00 12,360.00 2,650.00 31,600.00 1.76%
03/01/2019 00:00:00 12,580.00 2,760.00 32,400.00 -0.64%
04/01/2019 00:00:00 12,500.00 2,800.00 32,400.00 1.59%
08/01/2019 00:00:00 12,700.00 2,890.00 32,420.00 0.31%
09/01/2019 00:00:00 12,740.00 2,935.00 32,980.00 1.40%
10/01/2019 00:00:00 12,920.00 2,935.00 33,100.00 1.38%
RENTABILIDAD
ECOPETROL BCOLOMBIA ÉXITO
-1.02% 0.58% RENTABILIDAD PROMEDIO DIARIA 0.0441%
0.29% 0.19% VARIANZA (S²) 0.0214%
1.16% 2.40% RIESGO (σ) 1.4622%
-1.59% 0.81%
0.44% -2.96%
-5.99% -2.06%
0.31% 3.02% MATRIZ DE COVARIANZA
0.92% 5.18% ÉXITO ECOPETROL BCOLOMBIA
-0.15% 1.43% ÉXITO 0.000211099
-2.63% -0.89% ECOPETROL 4.431032E-05 0.000520325
-4.16% -1.32% BCOLOMBIA -2.39108E-05 0.000205452 0.000305052
2.90% 0.54%
-0.32% 0.30%
-3.90% -2.74%
1.80% 2.98%
2.09% -0.60%
-0.80% 0.48%
-0.16% 0.42%
-0.16% -4.02%
5.79% 3.12%
-4.03% 0.30%
1.88% 0.00%
-3.80% -1.03%
0.00% -2.64%
-2.61% 0.87%
-1.33% 0.12%
1.17% 0.49%
-1.84% 0.06%
-0.68% -0.49%
-2.24% -3.51%
-1.40% 0.06%
-0.71% -0.13%
-7.37% -3.05%
1.89% 3.62%
-4.41% -4.82%
6.45% 2.63%
-0.18% -0.52%
-2.61% -0.79%
0.19% 3.87%
4.07% 2.50%
1.44% 0.00%
3.16% 0.06%
1.55% 1.71%
0.00% 0.36%
-1.20% 1.20%
ECOPETROL BCOLOMBIA ÉXITO ECOPETROL BCOLOMBIA
-0.1328% 0.1886% Rentabilidad 0.0441% -0.1328% 0.1886%
0.0527% 0.0309% Varianza 0.0214% 0.0527% 0.0309%
2.2956% 1.7577% Riesgo 1.4622% 2.2956% 1.7577%

ANÁLISIS DE REGRESIÓN SIMPLE

Acción 1 (i) Acción 2 (j) Covarianza Xi
ÉXITO ECOPETROL 0.0044% 34.3151%
ÉXITO BCOLOMBIA -0.0024% 34.3151%
ECOPETROL BCOLOMBIA 0.0205% 0.0000%

PONDERACIÓN DE LA INVERSIÓN
Acciones X Rentabilidad Varianza
ÉXITO 34.32% 0.0441% 0.0214%
ECOPETROL 0.00% -0.1328% 0.0527%
BCOLOMBIA 65.68% 0.1886% 0.0309%
TOTAL 100.00%

Portafolio
Rentabilidad 0.1390%
Varianza 0.0148%
Riesgo 1.2153%

Cálculo del Portafolio de Máximo Rendimiento

Portafolio Por
Rentabilidad 0.1886% Má
Varianza 0.0309%
Riesgo 1.7577%
Acciones X
ÉXITO 0.00%
ECOPETROL 0.00% 100.00%
BCOLOMBIA 100.00%

Cálculo del Portafolio de Mínimo Riesgo

Portafolio
Rentabilidad 0.1018% Porta
Varianza 0.0115%
Riesgo 1.0712%
41.04%

58

0.89%
 DOCUMENTACIÓN PARA EL EJERCICIO DE PORTAFOLIO MARKOWIT

1. Según la asignación hecha en clase para cada grupo, elabore el

siguientes activos de renta variable: RECUERDE QUE SE ASIGNARO
(1) PFAVAL, (2) BBVACOL, (3) CELSIA, (4) GRUPOAVAL y (5) ECOP
2. Descargar los datos de los activos seleccionados y pegar en el pr
NOTA: pegar las hojas de los activos descargados al archivo de trab
Los datos se descargan de la página de la Bolsa de Valores de Colom
IMPLE 01 de septiembre de 2019 hasta 1 de enero de 2020.
Xj 3. Calcular los rendimientos promedio, con su respectiva varianza y
4. Utilizar la herramienta de análisis de datos--> covarianza-->selec
0.0000% la celda de abajo del título matriz de covarianzas-->Aceptar
65.6849% 5. Llenar los cuadros con la información correspondiente.
65.6849% 6. Realizar el cálculo de la rentabilidad del portafolio, con suma pro
7. Realizar el cálculo de la varianza teniendo en cuenta las expresio
8. Calcular el riesgo, como la desviación, es decir raiz cuadrada de l
ERSIÓN UTILIZACIÓN DE HERRAMIENTA SOLVER PARA MAXIMIZAR RENTA
Desviación 9. Para ambos casos se utiliza solver, en uno se coloca la función ob
cuadro de la varianza del portafolio, considerando las restricciones
1.4622%
2.2956%
1.7577%

Maximizar Rentabilidad

Máximo Rendimiento
10. Hallar el valor que nos dará la escala de variación de riesgo de l
Portafolio de 11. Calcular los valores intermedios de rentabilidad para la barrera
máximo.
Máximo Rendimiento 12. En la tabla de Frontera Eficiente, se estiman los puntos para la b
rentabilidades mínima y máxima obtenidos anteriormente se minim
SER UN PROGRAMA MULTIOBJETIVO SE PONE UN OBJETIVO COMO
ÉXITO RENTABILIDAD colocando la casilla de rentabilidad dada igual a la c
ECOPETROL
BCOLOMBIA
100.00%

de Mínimo Riesgo

Portafolio de Mínimo Riesgo

41.04% ÉXITO
ECOPETROL
58.07%
BCOLOMBIA

13. Finalmente, seleccione un Portafolio de Inversión analizándolo

0.89%
EJERCICIO DE PORTAFOLIO MARKOWITZ

a en clase para cada grupo, elabore el portafolio de inversión utilizando los nemotécnicos correspondientes de los
ariable: RECUERDE QUE SE ASIGNARON TRES POR CADA GRUPO
) CELSIA, (4) GRUPOAVAL y (5) ECOPETROL
activos seleccionados y pegar en el primer cuadro las fechas y los precios de cierre de cada uno.
activos descargados al archivo de trabajo.
página de la Bolsa de Valores de Colombia (BVC), para las fechas desde:
asta 1 de enero de 2020.
promedio, con su respectiva varianza y riesgo (raiz de la varianza).
análisis de datos--> covarianza-->seleccionar el cuadro de todos los rendimientos, con los rótulos de eje y darle en salida,
matriz de covarianzas-->Aceptar
nformación correspondiente.
ntabilidad del portafolio, con suma producto de la columna de proporciones y la de rentabilidad.
rianza teniendo en cuenta las expresiones matemáticas estudiadas por Markowitz.
desviación, es decir raiz cuadrada de la varianza.

NTA SOLVER PARA MAXIMIZAR RENTABILIDAD Y EN EL OTRO CASO, MINIMIZAR EL RIESGO

a solver, en uno se coloca la función objetivo maximizar el cuadro de rentabilidad del portafolio y en el otro, minimizar el
tafolio, considerando las restricciones: que la suma de las proporciones sea igual a 1 y la condición de no negatividad.

Maximizar Rentabilidad Minimizar Riesgo

ará la escala de variación de riesgo de la frontera eficiente.

medios de rentabilidad para la barrera, sumando desde el valor mínimo de rentabilidad el valor de variación hasta llegar al

ficiente, se estiman los puntos para la barrera eficiente utilizando la herramienta solver. Para cada punto intermedio de las
ima obtenidos anteriormente se minimiza el riesgo de cada punto,agregando la RESTRICCIÓN ADICIONAL, EN LA CUAL POR
BJETIVO SE PONE UN OBJETIVO COMO RESTRICCIÓN DE OTRO, por lo tanto se asume en el modelo un valor de
casilla de rentabilidad dada igual a la calculada en el solver, así:

n Portafolio de Inversión analizándolo y justificando su elección.

pondientes de los

s de eje y darle en salida,

en el otro, minimizar el
ón de no negatividad.

e variación hasta llegar al

a punto intermedio de las

ICIONAL, EN LA CUAL POR
lo un valor de
11/01/2019 00:00:00 13,100.00 2,900.00 33,500.00 -1.23%
14/01/2019 00:00:00 12,940.00 2,910.00 33,760.00 -0.15%
15/01/2019 00:00:00 12,920.00 2,930.00 33,500.00 0.15%
16/01/2019 00:00:00 12,940.00 2,930.00 33,500.00 0.00%
17/01/2019 00:00:00 12,940.00 2,910.00 33,760.00 -1.24%
18/01/2019 00:00:00 12,780.00 2,895.00 34,020.00 0.93%
21/01/2019 00:00:00 12,900.00 2,900.00 34,220.00 0.00%
22/01/2019 00:00:00 12,900.00 2,900.00 34,140.00 -0.16%
23/01/2019 00:00:00 12,880.00 2,825.00 34,000.00 3.51%
24/01/2019 00:00:00 13,340.00 2,835.00 33,840.00 1.04%
25/01/2019 00:00:00 13,480.00 2,860.00 33,620.00 -0.60%
28/01/2019 00:00:00 13,400.00 2,815.00 33,280.00 1.78%
29/01/2019 00:00:00 13,640.00 2,850.00 33,560.00 1.89%
30/01/2019 00:00:00 13,900.00 2,915.00 33,660.00 1.43%
31/01/2019 00:00:00 14,100.00 2,920.00 33,340.00 1.55%
01/02/2019 00:00:00 14,320.00 2,935.00 34,200.00 -1.69%
04/02/2019 00:00:00 14,080.00 2,920.00 35,200.00 1.27%
05/02/2019 00:00:00 14,260.00 2,950.00 35,760.00 0.00%
06/02/2019 00:00:00 14,260.00 2,920.00 35,700.00 -0.28%
07/02/2019 00:00:00 14,220.00 2,865.00 35,100.00 1.26%
08/02/2019 00:00:00 14,400.00 2,865.00 35,260.00 -0.56%
11/02/2019 00:00:00 14,320.00 2,840.00 34,980.00 0.97%
12/02/2019 00:00:00 14,460.00 2,925.00 34,600.00 0.96%
13/02/2019 00:00:00 14,600.00 2,955.00 34,480.00 0.14%
14/02/2019 00:00:00 14,620.00 2,965.00 34,500.00 -0.14%
15/02/2019 00:00:00 14,600.00 3,055.00 34,800.00 1.09%
18/02/2019 00:00:00 14,760.00 3,065.00 34,240.00 -0.95%
19/02/2019 00:00:00 14,620.00 3,050.00 34,300.00 0.82%
20/02/2019 00:00:00 14,740.00 3,085.00 34,520.00 -0.27%
21/02/2019 00:00:00 14,700.00 3,060.00 34,780.00 -0.68%
22/02/2019 00:00:00 14,600.00 3,080.00 35,500.00 0.41%
25/02/2019 00:00:00 14,660.00 3,145.00 35,980.00 1.09%
26/02/2019 00:00:00 14,820.00 3,195.00 35,940.00 -1.36%
27/02/2019 00:00:00 14,620.00 3,230.00 35,900.00 -0.14%
28/02/2019 00:00:00 14,600.00 3,120.00 35,980.00
0.34% 0.77%
0.68% -0.77%
0.00% 0.00%
-0.68% 0.77%
-0.52% 0.77%
0.17% 0.59%
0.00% -0.23%
-2.62% -0.41%
0.35% -0.47%
0.88% -0.65%
-1.59% -1.02%
1.24% 0.84%
2.26% 0.30%
0.17% -0.96%
0.51% 2.55%
-0.51% 2.88%
1.02% 1.58%
-1.02% -0.17%
-1.90% -1.69%
0.00% 0.45%
-0.88% -0.80%
2.95% -1.09%
1.02% -0.35%
0.34% 0.06%
2.99% 0.87%
0.33% -1.62%
-0.49% 0.18%
1.14% 0.64%
-0.81% 0.75%
0.65% 2.05%
2.09% 1.34%
1.58% -0.11%
1.09% -0.11%
-3.46% 0.22%
 Porta

Acciones X 41.04%

ÉXITO 58.07% 58
ECOPETROL 0.89%
BCOLOMBIA 41.04%
0.89%

INFORMACIÓN PARA LA FRONTERA EFICIENTE

RIESGO RENTABILID ÉXITO ECOPETROL
1.0712% 0.1018% 58.07% 0.89%
1.0838% 0.1142% 51.47% 0.00%
1.1330% 0.1266% 42.89% 0.00%
1.2153% 0.1390% 34.31% 0.00%
1.3245% 0.1514% 25.74% 0.00%
1.4544% 0.1638% 17.16% 0.00%
1.6002% 0.1762% 8.58% 0.00%
1.7577% 0.1886% 0.00% 0.00%

Frontera Eficiente
Rentabilidad

0.2000%

0.1800%

0.1600%

0.1400%

0.1200%

0.1000%

0.0800%
1.0000% 1.1000% 1.2000% 1.3000% Riesgo
1.4000% 1.5000% 1.6000% 1.7000% 1.8000
 Portafolio de Mínimo Riesgo

41.04% ÉXITO
ECOPETROL
58.07%
BCOLOMBIA

13. Finalmente, seleccione un Portafolio de Inversión analizándolo

0.89%

ERA EFICIENTE
BCOLOMBIA
41.04%
48.53% Variación = 0.00012394
57.11%
65.69%
74.26%
82.84%
91.42%
100.00%

nte

1.5000% 1.6000% 1.7000% 1.8000%

n Portafolio de Inversión analizándolo y justificando su elección.
Nemotecnico fecha Cantidad Volumen Precio Cierre
EXITO 01/11/2018 00:00:00 411,570.00 5,727,868,020.00 14,100.00
EXITO 02/11/2018 00:00:00 17,457.00 249,432,640.00 14,320.00
EXITO 06/11/2018 00:00:00 618,872.00 8,843,658,800.00 14,280.00
EXITO 07/11/2018 00:00:00 117,500.00 1,712,800,840.00 14,500.00
EXITO 08/11/2018 00:00:00 61,693.00 895,108,540.00 14,700.00
EXITO 09/11/2018 00:00:00 28,088.00 406,822,460.00 14,500.00
EXITO 13/11/2018 00:00:00 39,076.00 556,441,200.00 14,300.00
EXITO 14/11/2018 00:00:00 130,035.00 1,862,495,780.00 14,420.00
EXITO 15/11/2018 00:00:00 86,985.00 1,251,487,920.00 14,220.00
EXITO 16/11/2018 00:00:00 1,375,906.00 19,895,246,920.00 14,460.00
EXITO 19/11/2018 00:00:00 50,665.00 723,303,000.00 14,140.00
EXITO 20/11/2018 00:00:00 83,600.00 1,156,440,420.00 13,760.00
EXITO 21/11/2018 00:00:00 49,037.00 674,042,640.00 13,880.00
EXITO 22/11/2018 00:00:00 12,354.00 169,916,840.00 13,760.00
EXITO 23/11/2018 00:00:00 49,927.00 677,724,180.00 13,580.00
EXITO 26/11/2018 00:00:00 248,649.00 3,384,877,180.00 13,680.00
EXITO 27/11/2018 00:00:00 135,542.00 1,820,747,300.00 13,180.00
EXITO 28/11/2018 00:00:00 1,104,197.00 14,042,088,320.00 12,660.00
EXITO 29/11/2018 00:00:00 2,361,536.00 29,117,096,220.00 12,740.00
EXITO 30/11/2018 00:00:00 748,977.00 9,752,345,700.00 13,320.00
EXITO 03/12/2018 00:00:00 127,577.00 1,680,789,640.00 13,100.00
EXITO 04/12/2018 00:00:00 2,143,201.00 27,655,715,860.00 12,900.00
EXITO 05/12/2018 00:00:00 52,755.00 679,990,520.00 12,900.00
EXITO 06/12/2018 00:00:00 355,219.00 4,547,692,020.00 12,900.00
EXITO 07/12/2018 00:00:00 80,443.00 1,029,028,160.00 12,720.00
EXITO 10/12/2018 00:00:00 196,524.00 2,476,292,700.00 12,580.00
EXITO 11/12/2018 00:00:00 2,042,488.00 25,536,125,500.00 12,400.00
EXITO 12/12/2018 00:00:00 726,660.00 8,805,213,340.00 12,100.00
EXITO 13/12/2018 00:00:00 454,137.00 5,476,749,420.00 12,200.00
EXITO 14/12/2018 00:00:00 122,083.00 1,490,169,520.00 12,200.00
EXITO 17/12/2018 00:00:00 322,685.00 3,939,571,960.00 12,200.00
EXITO 18/12/2018 00:00:00 694,575.00 8,479,048,360.00 12,220.00
EXITO 19/12/2018 00:00:00 213,349.00 2,615,336,400.00 12,200.00
EXITO 20/12/2018 00:00:00 227,229.00 2,774,255,380.00 12,200.00
EXITO 21/12/2018 00:00:00 486,809.00 5,816,821,280.00 11,920.00
EXITO 24/12/2018 00:00:00 10,640.00 127,606,800.00 12,200.00
EXITO 26/12/2018 00:00:00 6,895.00 84,025,160.00 12,200.00
EXITO 27/12/2018 00:00:00 1,219,456.00 14,652,628,280.00 12,200.00
EXITO 28/12/2018 00:00:00 221,996.00 2,748,204,520.00 12,400.00
EXITO 02/01/2019 00:00:00 74,350.00 904,481,380.00 12,360.00
EXITO 03/01/2019 00:00:00 54,748.00 684,336,460.00 12,580.00
EXITO 04/01/2019 00:00:00 24,721.00 311,622,620.00 12,500.00
EXITO 08/01/2019 00:00:00 36,841.00 462,113,680.00 12,700.00
EXITO 09/01/2019 00:00:00 209,616.00 2,656,864,640.00 12,740.00
EXITO 10/01/2019 00:00:00 135,004.00 1,727,857,740.00 12,920.00
EXITO 11/01/2019 00:00:00 320,260.00 4,165,476,640.00 13,100.00
EXITO 14/01/2019 00:00:00 123,802.00 1,616,089,380.00 12,940.00
EXITO 15/01/2019 00:00:00 267,967.00 3,477,496,440.00 12,920.00
EXITO 16/01/2019 00:00:00 482,789.00 6,255,881,580.00 12,940.00
EXITO 17/01/2019 00:00:00 178,753.00 2,323,431,840.00 12,940.00
EXITO 18/01/2019 00:00:00 106,663.00 1,371,668,540.00 12,780.00
EXITO 21/01/2019 00:00:00 70,085.00 903,612,060.00 12,900.00
EXITO 22/01/2019 00:00:00 161,998.00 2,089,356,620.00 12,900.00
EXITO 23/01/2019 00:00:00 96,869.00 1,248,315,320.00 12,880.00
EXITO 24/01/2019 00:00:00 1,222,100.00 16,112,156,200.00 13,340.00
EXITO 25/01/2019 00:00:00 860,625.00 11,616,624,560.00 13,480.00
EXITO 28/01/2019 00:00:00 150,792.00 2,020,685,200.00 13,400.00
EXITO 29/01/2019 00:00:00 286,765.00 3,876,048,680.00 13,640.00
EXITO 30/01/2019 00:00:00 488,586.00 6,761,617,660.00 13,900.00
EXITO 31/01/2019 00:00:00 1,199,163.00 16,878,145,400.00 14,100.00
EXITO 01/02/2019 00:00:00 217,089.00 3,084,533,580.00 14,320.00
EXITO 04/02/2019 00:00:00 291,550.00 4,154,698,360.00 14,080.00
EXITO 05/02/2019 00:00:00 151,188.00 2,145,213,800.00 14,260.00
EXITO 06/02/2019 00:00:00 280,061.00 3,949,853,500.00 14,260.00
EXITO 07/02/2019 00:00:00 170,286.00 2,417,619,180.00 14,220.00
EXITO 08/02/2019 00:00:00 229,296.00 3,275,173,480.00 14,400.00
EXITO 11/02/2019 00:00:00 16,075.00 230,279,200.00 14,320.00
EXITO 12/02/2019 00:00:00 523,745.00 7,597,122,000.00 14,460.00
EXITO 13/02/2019 00:00:00 935,405.00 13,571,832,360.00 14,600.00
EXITO 14/02/2019 00:00:00 388,846.00 5,730,530,400.00 14,620.00
EXITO 15/02/2019 00:00:00 250,556.00 3,660,132,560.00 14,600.00
EXITO 18/02/2019 00:00:00 236,541.00 3,483,850,420.00 14,760.00
EXITO 19/02/2019 00:00:00 46,370.00 680,633,360.00 14,620.00
EXITO 20/02/2019 00:00:00 244,713.00 3,586,323,260.00 14,740.00
EXITO 21/02/2019 00:00:00 248,330.00 3,635,346,180.00 14,700.00
EXITO 22/02/2019 00:00:00 424,173.00 6,188,601,000.00 14,600.00
EXITO 25/02/2019 00:00:00 125,957.00 1,840,244,900.00 14,660.00
EXITO 26/02/2019 00:00:00 493,480.00 7,306,936,480.00 14,820.00
EXITO 27/02/2019 00:00:00 64,859.00 956,963,180.00 14,620.00
EXITO 28/02/2019 00:00:00 438,716.00 6,428,265,400.00 14,600.00
Precio Mayor Precio Medio Precio Menor Variacion% Variacion Absoluta
14,100.00 13,917.12 13,800.00 1.44 200.00
14,360.00 14,288.40 14,100.00 1.56 220.00
14,360.00 14,289.96 14,260.00 -.28 -40.00
14,740.00 14,577.03 14,360.00 1.54 220.00
14,700.00 14,509.08 14,400.00 1.38 200.00
14,560.00 14,483.85 14,320.00 -1.36 -200.00
14,320.00 14,239.97 14,200.00 -1.38 -200.00
14,480.00 14,323.03 14,300.00 .84 120.00
14,500.00 14,387.40 14,220.00 -1.39 -200.00
14,500.00 14,459.74 14,380.00 1.69 240.00
14,500.00 14,276.19 13,980.00 -2.21 -320.00
13,900.00 13,833.02 13,760.00 -2.69 -380.00
13,880.00 13,745.59 13,600.00 .87 120.00
13,880.00 13,753.99 13,340.00 -.86 -120.00
13,800.00 13,574.30 13,200.00 -1.31 -180.00
13,880.00 13,613.07 13,580.00 .74 100.00
13,560.00 13,433.09 13,180.00 -3.65 -500.00
13,160.00 12,717.01 12,600.00 -3.95 -520.00
12,820.00 12,329.73 12,240.00 .63 80.00
13,320.00 13,020.89 12,740.00 4.55 580.00
13,460.00 13,174.71 13,000.00 -1.65 -220.00
13,340.00 12,903.93 12,880.00 -1.53 -200.00
12,920.00 12,889.59 12,760.00 .00 .00
13,120.00 12,802.50 12,720.00 .00 .00
12,900.00 12,792.02 12,600.00 -1.40 -180.00
12,720.00 12,600.46 12,540.00 -1.10 -140.00
12,640.00 12,502.46 12,400.00 -1.43 -180.00
12,400.00 12,117.38 12,000.00 -2.42 -300.00
12,380.00 12,059.69 12,000.00 .83 100.00
12,340.00 12,206.20 12,180.00 .00 .00
12,320.00 12,208.72 12,140.00 .00 .00
12,380.00 12,207.53 12,140.00 .16 20.00
12,400.00 12,258.49 12,200.00 -.16 -20.00
12,260.00 12,209.07 12,160.00 .00 .00
12,360.00 11,948.88 11,920.00 -2.30 -280.00
12,200.00 11,993.12 11,940.00 2.35 280.00
12,200.00 12,186.39 12,200.00 .00 .00
12,300.00 12,015.71 11,980.00 .00 .00
12,400.00 12,379.52 11,980.00 1.64 200.00
12,420.00 12,165.18 12,000.00 -.32 -40.00
12,600.00 12,499.75 12,300.00 1.78 220.00
12,700.00 12,605.58 12,500.00 -.64 -80.00
12,700.00 12,543.46 12,400.00 1.60 200.00
12,880.00 12,674.91 12,600.00 .31 40.00
12,940.00 12,798.57 12,620.00 1.41 180.00
13,160.00 13,006.55 12,740.00 1.39 180.00
13,100.00 13,053.82 12,940.00 -1.22 -160.00
13,000.00 12,977.33 12,920.00 -.15 -20.00
13,020.00 12,957.80 12,900.00 .15 20.00
13,080.00 12,998.00 12,940.00 .00 .00
13,000.00 12,859.83 12,720.00 -1.24 -160.00
12,920.00 12,893.09 12,880.00 .94 120.00
13,000.00 12,897.42 12,720.00 .00 .00
12,940.00 12,886.63 12,880.00 -.16 -20.00
13,400.00 13,183.99 12,900.00 3.57 460.00
13,640.00 13,497.89 13,340.00 1.05 140.00
13,480.00 13,400.48 13,300.00 -.59 -80.00
13,640.00 13,516.46 13,400.00 1.79 240.00
13,960.00 13,839.16 13,760.00 1.91 260.00
14,160.00 14,074.94 13,940.00 1.44 200.00
14,380.00 14,208.61 14,120.00 1.56 220.00
14,600.00 14,250.38 14,060.00 -1.68 -240.00
14,260.00 14,189.05 14,120.00 1.28 180.00
14,260.00 14,103.55 13,900.00 .00 .00
14,300.00 14,197.40 14,100.00 -.28 -40.00
14,400.00 14,283.60 14,280.00 1.27 180.00
14,400.00 14,325.30 14,280.00 -.56 -80.00
14,600.00 14,505.38 14,400.00 .98 140.00
14,600.00 14,509.04 14,400.00 .97 140.00
14,820.00 14,737.27 14,580.00 .14 20.00
14,700.00 14,608.04 14,460.00 -.14 -20.00
14,760.00 14,728.32 14,680.00 1.10 160.00
14,780.00 14,678.31 14,620.00 -.95 -140.00
14,740.00 14,655.22 14,600.00 .82 120.00
14,700.00 14,639.17 14,520.00 -.27 -40.00
14,620.00 14,589.80 14,500.00 -.68 -100.00
14,660.00 14,610.10 14,500.00 .41 60.00
14,920.00 14,806.96 14,660.00 1.09 160.00
14,860.00 14,754.52 14,600.00 -1.35 -200.00
14,780.00 14,652.45 14,600.00 -.14 -20.00
Nemotecnico fecha Cantidad Volumen Precio Cierre
ECOPETROL 01/11/2018 00:00:00 20,423,762.00 71,590,836,210.00 3,465.00
ECOPETROL 02/11/2018 00:00:00 18,935,648.00 64,962,446,335.00 3,430.00
ECOPETROL 06/11/2018 00:00:00 16,632,301.00 57,091,187,250.00 3,440.00
ECOPETROL 07/11/2018 00:00:00 6,368,643.00 22,161,895,160.00 3,480.00
ECOPETROL 08/11/2018 00:00:00 6,625,652.00 22,978,548,430.00 3,425.00
ECOPETROL 09/11/2018 00:00:00 12,499,312.00 42,799,799,990.00 3,440.00
ECOPETROL 13/11/2018 00:00:00 16,995,386.00 56,040,417,545.00 3,240.00
ECOPETROL 14/11/2018 00:00:00 6,182,160.00 20,259,682,205.00 3,250.00
ECOPETROL 15/11/2018 00:00:00 7,679,936.00 25,053,166,380.00 3,280.00
ECOPETROL 16/11/2018 00:00:00 9,607,023.00 31,561,768,615.00 3,275.00
ECOPETROL 19/11/2018 00:00:00 10,232,438.00 32,794,478,825.00 3,190.00
ECOPETROL 20/11/2018 00:00:00 19,450,389.00 60,298,235,735.00 3,060.00
ECOPETROL 21/11/2018 00:00:00 14,925,956.00 46,574,323,940.00 3,150.00
ECOPETROL 22/11/2018 00:00:00 934,743.00 2,906,115,205.00 3,140.00
ECOPETROL 23/11/2018 00:00:00 6,399,259.00 19,295,376,030.00 3,020.00
ECOPETROL 26/11/2018 00:00:00 9,311,343.00 28,536,938,225.00 3,075.00
ECOPETROL 27/11/2018 00:00:00 8,308,975.00 25,812,708,170.00 3,140.00
ECOPETROL 28/11/2018 00:00:00 8,624,702.00 26,516,601,320.00 3,115.00
ECOPETROL 29/11/2018 00:00:00 5,244,413.00 16,338,578,450.00 3,110.00
ECOPETROL 30/11/2018 00:00:00 13,431,997.00 41,659,249,750.00 3,105.00
ECOPETROL 03/12/2018 00:00:00 10,101,567.00 32,652,016,225.00 3,290.00
ECOPETROL 04/12/2018 00:00:00 13,854,527.00 44,490,929,400.00 3,160.00
ECOPETROL 05/12/2018 00:00:00 1,978,815.00 6,336,848,315.00 3,220.00
ECOPETROL 06/12/2018 00:00:00 16,609,818.00 50,926,340,770.00 3,100.00
ECOPETROL 07/12/2018 00:00:00 6,760,129.00 21,305,444,335.00 3,100.00
ECOPETROL 10/12/2018 00:00:00 6,282,141.00 19,056,140,085.00 3,020.00
ECOPETROL 11/12/2018 00:00:00 9,665,068.00 29,135,444,735.00 2,980.00
ECOPETROL 12/12/2018 00:00:00 13,562,497.00 41,271,820,750.00 3,015.00
ECOPETROL 13/12/2018 00:00:00 9,908,391.00 29,607,687,505.00 2,960.00
ECOPETROL 14/12/2018 00:00:00 4,207,407.00 12,341,220,340.00 2,940.00
ECOPETROL 17/12/2018 00:00:00 5,896,945.00 16,997,786,440.00 2,875.00
ECOPETROL 18/12/2018 00:00:00 7,065,095.00 19,923,687,685.00 2,835.00
ECOPETROL 19/12/2018 00:00:00 5,674,603.00 16,029,948,125.00 2,815.00
ECOPETROL 20/12/2018 00:00:00 5,934,871.00 16,045,151,985.00 2,615.00
ECOPETROL 21/12/2018 00:00:00 10,728,528.00 28,635,097,185.00 2,665.00
ECOPETROL 24/12/2018 00:00:00 870,803.00 2,271,803,840.00 2,550.00
ECOPETROL 26/12/2018 00:00:00 1,948,568.00 5,114,182,560.00 2,720.00
ECOPETROL 27/12/2018 00:00:00 1,254,598.00 3,356,459,130.00 2,715.00
ECOPETROL 28/12/2018 00:00:00 1,221,981.00 3,264,913,900.00 2,645.00
ECOPETROL 02/01/2019 00:00:00 3,248,654.00 8,555,210,235.00 2,650.00
ECOPETROL 03/01/2019 00:00:00 3,564,545.00 9,652,422,995.00 2,760.00
ECOPETROL 04/01/2019 00:00:00 6,283,276.00 17,425,117,060.00 2,800.00
ECOPETROL 08/01/2019 00:00:00 10,433,247.00 29,830,669,370.00 2,890.00
ECOPETROL 09/01/2019 00:00:00 19,261,532.00 56,446,182,960.00 2,935.00
ECOPETROL 10/01/2019 00:00:00 8,057,694.00 23,330,075,060.00 2,935.00
ECOPETROL 11/01/2019 00:00:00 6,321,562.00 18,336,734,555.00 2,900.00
ECOPETROL 14/01/2019 00:00:00 6,623,394.00 19,152,482,945.00 2,910.00
ECOPETROL 15/01/2019 00:00:00 7,237,761.00 21,143,311,590.00 2,930.00
ECOPETROL 16/01/2019 00:00:00 4,357,159.00 12,764,676,955.00 2,930.00
ECOPETROL 17/01/2019 00:00:00 8,334,890.00 24,186,473,920.00 2,910.00
ECOPETROL 18/01/2019 00:00:00 7,826,480.00 22,732,234,725.00 2,895.00
ECOPETROL 21/01/2019 00:00:00 1,048,747.00 3,039,888,220.00 2,900.00
ECOPETROL 22/01/2019 00:00:00 12,160,021.00 34,851,486,635.00 2,900.00
ECOPETROL 23/01/2019 00:00:00 12,426,378.00 35,333,715,435.00 2,825.00
ECOPETROL 24/01/2019 00:00:00 7,651,766.00 21,759,478,250.00 2,835.00
ECOPETROL 25/01/2019 00:00:00 4,945,551.00 14,081,221,230.00 2,860.00
ECOPETROL 28/01/2019 00:00:00 12,471,217.00 34,933,161,700.00 2,815.00
ECOPETROL 29/01/2019 00:00:00 3,963,042.00 11,307,677,645.00 2,850.00
ECOPETROL 30/01/2019 00:00:00 9,857,503.00 28,446,851,565.00 2,915.00
ECOPETROL 31/01/2019 00:00:00 19,474,876.00 57,011,703,535.00 2,920.00
ECOPETROL 01/02/2019 00:00:00 8,739,212.00 25,509,839,565.00 2,935.00
ECOPETROL 04/02/2019 00:00:00 7,602,380.00 22,006,080,175.00 2,920.00
ECOPETROL 05/02/2019 00:00:00 8,635,033.00 25,428,107,855.00 2,950.00
ECOPETROL 06/02/2019 00:00:00 7,116,058.00 20,793,012,745.00 2,920.00
ECOPETROL 07/02/2019 00:00:00 6,100,198.00 17,590,859,370.00 2,865.00
ECOPETROL 08/02/2019 00:00:00 4,167,003.00 11,908,094,130.00 2,865.00
ECOPETROL 11/02/2019 00:00:00 3,006,197.00 8,534,133,455.00 2,840.00
ECOPETROL 12/02/2019 00:00:00 9,386,146.00 27,374,464,915.00 2,925.00
ECOPETROL 13/02/2019 00:00:00 8,948,829.00 26,460,583,850.00 2,955.00
ECOPETROL 14/02/2019 00:00:00 11,802,796.00 34,961,902,620.00 2,965.00
ECOPETROL 15/02/2019 00:00:00 15,356,251.00 46,209,063,090.00 3,055.00
ECOPETROL 18/02/2019 00:00:00 4,180,758.00 12,857,924,510.00 3,065.00
ECOPETROL 19/02/2019 00:00:00 12,115,850.00 36,905,086,635.00 3,050.00
ECOPETROL 20/02/2019 00:00:00 10,276,551.00 31,662,771,280.00 3,085.00
ECOPETROL 21/02/2019 00:00:00 9,385,092.00 28,684,598,385.00 3,060.00
ECOPETROL 22/02/2019 00:00:00 7,309,152.00 22,569,496,505.00 3,080.00
ECOPETROL 25/02/2019 00:00:00 9,493,878.00 29,445,404,005.00 3,145.00
ECOPETROL 26/02/2019 00:00:00 11,231,374.00 35,964,559,610.00 3,195.00
ECOPETROL 27/02/2019 00:00:00 16,567,735.00 53,751,480,190.00 3,230.00
ECOPETROL 28/02/2019 00:00:00 17,520,323.00 55,142,565,895.00 3,120.00
Precio Mayor Precio Medio Precio Menor Variacion% Variacion Absoluta
3,740.00 3,505.27 3,455.00 -7.35 -275.00
3,550.00 3,430.70 3,380.00 -1.01 -35.00
3,500.00 3,432.55 3,380.00 .29 10.00
3,520.00 3,479.85 3,415.00 1.16 40.00
3,530.00 3,468.12 3,400.00 -1.58 -55.00
3,500.00 3,424.17 3,350.00 .44 15.00
3,395.00 3,297.39 3,220.00 -5.81 -200.00
3,330.00 3,277.12 3,215.00 .31 10.00
3,290.00 3,262.16 3,230.00 .92 30.00
3,330.00 3,285.28 3,255.00 -.15 -5.00
3,255.00 3,204.95 3,170.00 -2.60 -85.00
3,170.00 3,100.10 3,010.00 -4.08 -130.00
3,150.00 3,120.36 3,070.00 2.94 90.00
3,140.00 3,109.00 3,075.00 -.32 -10.00
3,080.00 3,015.25 2,990.00 -3.82 -120.00
3,090.00 3,064.75 3,030.00 1.82 55.00
3,150.00 3,106.61 3,045.00 2.11 65.00
3,135.00 3,074.49 3,035.00 -.80 -25.00
3,140.00 3,115.43 3,090.00 -.16 -5.00
3,140.00 3,101.49 3,050.00 -.16 -5.00
3,300.00 3,232.37 3,160.00 5.96 185.00
3,300.00 3,211.29 3,120.00 -3.95 -130.00
3,220.00 3,202.34 3,135.00 1.90 60.00
3,160.00 3,066.04 3,030.00 -3.73 -120.00
3,200.00 3,151.63 3,090.00 .00 .00
3,070.00 3,033.38 3,000.00 -2.58 -80.00
3,090.00 3,014.51 2,950.00 -1.32 -40.00
3,085.00 3,043.08 3,000.00 1.17 35.00
3,060.00 2,988.14 2,955.00 -1.82 -55.00
2,960.00 2,933.21 2,910.00 -.68 -20.00
2,920.00 2,882.47 2,850.00 -2.21 -65.00
2,850.00 2,820.02 2,810.00 -1.39 -40.00
2,870.00 2,824.86 2,795.00 -.71 -20.00
2,790.00 2,703.54 2,615.00 -7.10 -200.00
2,715.00 2,669.06 2,580.00 1.91 50.00
2,640.00 2,608.86 2,550.00 -4.32 -115.00
2,720.00 2,624.59 2,520.00 6.67 170.00
2,730.00 2,675.33 2,635.00 -.18 -5.00
2,725.00 2,671.82 2,645.00 -2.58 -70.00
2,680.00 2,633.46 2,540.00 .19 5.00
2,760.00 2,707.90 2,645.00 4.15 110.00
2,810.00 2,773.25 2,740.00 1.45 40.00
2,890.00 2,859.19 2,815.00 3.21 90.00
2,965.00 2,930.51 2,895.00 1.56 45.00
2,935.00 2,895.38 2,865.00 .00 .00
2,920.00 2,900.67 2,880.00 -1.19 -35.00
2,910.00 2,891.64 2,850.00 .34 10.00
2,950.00 2,921.25 2,890.00 .69 20.00
2,945.00 2,929.59 2,910.00 .00 .00
2,920.00 2,901.83 2,880.00 -.68 -20.00
2,925.00 2,904.53 2,890.00 -.52 -15.00
2,930.00 2,898.59 2,880.00 .17 5.00
2,900.00 2,866.07 2,845.00 .00 .00
2,900.00 2,843.44 2,825.00 -2.59 -75.00
2,860.00 2,843.72 2,815.00 .35 10.00
2,860.00 2,847.25 2,830.00 .88 25.00
2,850.00 2,801.10 2,755.00 -1.57 -45.00
2,870.00 2,853.28 2,835.00 1.24 35.00
2,925.00 2,885.81 2,845.00 2.28 65.00
2,970.00 2,927.45 2,905.00 .17 5.00
2,935.00 2,919.01 2,895.00 .51 15.00
2,920.00 2,894.63 2,870.00 -.51 -15.00
2,970.00 2,944.76 2,890.00 1.03 30.00
2,945.00 2,921.98 2,895.00 -1.02 -30.00
2,910.00 2,883.65 2,865.00 -1.88 -55.00
2,875.00 2,857.71 2,845.00 .00 .00
2,865.00 2,838.85 2,825.00 -.87 -25.00
2,930.00 2,916.48 2,885.00 2.99 85.00
2,970.00 2,956.88 2,940.00 1.03 30.00
2,985.00 2,962.17 2,935.00 .34 10.00
3,055.00 3,009.14 2,985.00 3.04 90.00
3,095.00 3,075.50 3,020.00 .33 10.00
3,060.00 3,046.02 3,035.00 -.49 -15.00
3,095.00 3,081.07 3,030.00 1.15 35.00
3,090.00 3,056.40 3,050.00 -.81 -25.00
3,105.00 3,087.84 3,060.00 .65 20.00
3,150.00 3,101.51 3,045.00 2.11 65.00
3,240.00 3,202.15 3,140.00 1.59 50.00
3,280.00 3,244.35 3,200.00 1.10 35.00
3,250.00 3,147.35 3,110.00 -3.41 -110.00
Nemotecni fecha Cantidad Volumen Precio Cierre
BCOLOMBI 01/11/2018 00:00:00 325,686.00 10,076,023,660.00 31,000.00
BCOLOMBI 02/11/2018 00:00:00 212,835.00 6,618,318,020.00 31,180.00
BCOLOMBI 06/11/2018 00:00:00 387,678.00 11,956,572,420.00 31,240.00
BCOLOMBI 07/11/2018 00:00:00 717,758.00 22,653,940,440.00 32,000.00
BCOLOMBI 08/11/2018 00:00:00 177,343.00 5,690,870,700.00 32,260.00
BCOLOMBI 09/11/2018 00:00:00 316,383.00 10,101,494,200.00 31,320.00
BCOLOMBI 13/11/2018 00:00:00 31,429.00 979,429,480.00 30,680.00
BCOLOMBI 14/11/2018 00:00:00 18,710.00 585,674,580.00 31,620.00
BCOLOMBI 15/11/2018 00:00:00 311,252.00 10,180,459,060.00 33,300.00
BCOLOMBI 16/11/2018 00:00:00 222,491.00 7,497,425,060.00 33,780.00
BCOLOMBI 19/11/2018 00:00:00 42,907.00 1,437,768,560.00 33,480.00
BCOLOMBI 20/11/2018 00:00:00 63,923.00 2,106,794,740.00 33,040.00
BCOLOMBI 21/11/2018 00:00:00 123,206.00 4,079,859,060.00 33,220.00
BCOLOMBI 22/11/2018 00:00:00 6,096.00 202,766,480.00 33,320.00
BCOLOMBI 23/11/2018 00:00:00 19,885.00 649,864,620.00 32,420.00
BCOLOMBI 26/11/2018 00:00:00 184,155.00 6,104,088,280.00 33,400.00
BCOLOMBI 27/11/2018 00:00:00 253,821.00 8,452,615,060.00 33,200.00
BCOLOMBI 28/11/2018 00:00:00 129,165.00 4,275,516,360.00 33,360.00
BCOLOMBI 29/11/2018 00:00:00 138,162.00 4,594,043,160.00 33,500.00
BCOLOMBI 30/11/2018 00:00:00 474,992.00 15,388,418,120.00 32,180.00
BCOLOMBI 03/12/2018 00:00:00 161,904.00 5,360,769,260.00 33,200.00
BCOLOMBI 04/12/2018 00:00:00 590,626.00 19,403,940,560.00 33,300.00
BCOLOMBI 05/12/2018 00:00:00 83,741.00 2,783,744,360.00 33,300.00
BCOLOMBI 06/12/2018 00:00:00 174,137.00 5,678,056,480.00 32,960.00
BCOLOMBI 07/12/2018 00:00:00 109,400.00 3,548,909,560.00 32,100.00
BCOLOMBI 10/12/2018 00:00:00 163,584.00 5,264,157,760.00 32,380.00
BCOLOMBI 11/12/2018 00:00:00 193,767.00 6,303,821,820.00 32,420.00
BCOLOMBI 12/12/2018 00:00:00 102,442.00 3,339,064,260.00 32,580.00
BCOLOMBI 13/12/2018 00:00:00 143,001.00 4,640,825,580.00 32,600.00
BCOLOMBI 14/12/2018 00:00:00 117,833.00 3,804,097,140.00 32,440.00
BCOLOMBI 17/12/2018 00:00:00 62,131.00 1,961,580,020.00 31,320.00
BCOLOMBI 18/12/2018 00:00:00 143,994.00 4,541,608,240.00 31,340.00
BCOLOMBI 19/12/2018 00:00:00 111,137.00 3,510,737,900.00 31,300.00
BCOLOMBI 20/12/2018 00:00:00 305,634.00 9,281,362,520.00 30,360.00
BCOLOMBI 21/12/2018 00:00:00 378,776.00 11,783,960,460.00 31,480.00
BCOLOMBI 24/12/2018 00:00:00 5,033.00 150,990,000.00 30,000.00
BCOLOMBI 26/12/2018 00:00:00 30,882.00 927,504,960.00 30,800.00
BCOLOMBI 27/12/2018 00:00:00 59,657.00 1,819,839,820.00 30,640.00
BCOLOMBI 28/12/2018 00:00:00 51,032.00 1,556,287,040.00 30,400.00
BCOLOMBI 02/01/2019 00:00:00 91,089.00 2,822,855,600.00 31,600.00
BCOLOMBI 03/01/2019 00:00:00 63,796.00 2,056,488,520.00 32,400.00
BCOLOMBI 04/01/2019 00:00:00 65,627.00 2,120,483,780.00 32,400.00
BCOLOMBI 08/01/2019 00:00:00 288,730.00 9,369,661,300.00 32,420.00
BCOLOMBI 09/01/2019 00:00:00 484,731.00 15,823,708,440.00 32,980.00
BCOLOMBI 10/01/2019 00:00:00 593,519.00 19,586,385,340.00 33,100.00
BCOLOMBI 11/01/2019 00:00:00 144,806.00 4,826,992,060.00 33,500.00
BCOLOMBI 14/01/2019 00:00:00 160,896.00 5,400,244,180.00 33,760.00
BCOLOMBI 15/01/2019 00:00:00 104,898.00 3,529,635,580.00 33,500.00
BCOLOMBI 16/01/2019 00:00:00 86,760.00 2,899,980,960.00 33,500.00
BCOLOMBI 17/01/2019 00:00:00 88,796.00 2,994,304,500.00 33,760.00
BCOLOMBI 18/01/2019 00:00:00 137,046.00 4,646,780,700.00 34,020.00
BCOLOMBI 21/01/2019 00:00:00 23,638.00 804,825,220.00 34,220.00
BCOLOMBI 22/01/2019 00:00:00 260,069.00 8,871,226,180.00 34,140.00
BCOLOMBI 23/01/2019 00:00:00 106,625.00 3,619,816,580.00 34,000.00
BCOLOMBI 24/01/2019 00:00:00 181,817.00 6,156,710,660.00 33,840.00
BCOLOMBI 25/01/2019 00:00:00 153,083.00 5,138,378,180.00 33,620.00
BCOLOMBI 28/01/2019 00:00:00 463,505.00 15,418,066,980.00 33,280.00
BCOLOMBI 29/01/2019 00:00:00 169,265.00 5,650,128,040.00 33,560.00
BCOLOMBI 30/01/2019 00:00:00 131,469.00 4,405,763,700.00 33,660.00
BCOLOMBI 31/01/2019 00:00:00 1,968,267.00 65,652,998,520.00 33,340.00
BCOLOMBI 01/02/2019 00:00:00 278,291.00 9,447,691,680.00 34,200.00
BCOLOMBI 04/02/2019 00:00:00 198,504.00 6,900,406,860.00 35,200.00
BCOLOMBI 05/02/2019 00:00:00 285,561.00 10,137,259,620.00 35,760.00
BCOLOMBI 06/02/2019 00:00:00 204,839.00 7,269,367,600.00 35,700.00
BCOLOMBI 07/02/2019 00:00:00 221,867.00 7,807,477,020.00 35,100.00
BCOLOMBI 08/02/2019 00:00:00 19,850.00 696,087,640.00 35,260.00
BCOLOMBI 11/02/2019 00:00:00 104,902.00 3,673,740,860.00 34,980.00
BCOLOMBI 12/02/2019 00:00:00 175,809.00 6,137,849,140.00 34,600.00
BCOLOMBI 13/02/2019 00:00:00 158,904.00 5,478,743,420.00 34,480.00
BCOLOMBI 14/02/2019 00:00:00 1,378,765.00 47,587,440,660.00 34,500.00
BCOLOMBI 15/02/2019 00:00:00 390,396.00 13,545,994,020.00 34,800.00
BCOLOMBI 18/02/2019 00:00:00 54,695.00 1,878,330,520.00 34,240.00
BCOLOMBI 19/02/2019 00:00:00 985,779.00 33,595,762,160.00 34,300.00
BCOLOMBI 20/02/2019 00:00:00 307,910.00 10,631,543,560.00 34,520.00
BCOLOMBI 21/02/2019 00:00:00 235,202.00 8,141,552,260.00 34,780.00
BCOLOMBI 22/02/2019 00:00:00 1,575,667.00 55,795,856,420.00 35,500.00
BCOLOMBI 25/02/2019 00:00:00 428,016.00 15,354,851,760.00 35,980.00
BCOLOMBI 26/02/2019 00:00:00 533,802.00 19,100,123,660.00 35,940.00
BCOLOMBI 27/02/2019 00:00:00 345,821.00 12,388,620,100.00 35,900.00
BCOLOMBI 28/02/2019 00:00:00 562,692.00 20,229,383,980.00 35,980.00
Precio Mayor Precio Medio Precio Menor Variacion% Variacion Absoluta
31,500.00 30,937.85 30,280.00 2.38 720.00
31,500.00 31,096.00 30,900.00 .58 180.00
31,240.00 30,841.50 30,740.00 .19 60.00
32,000.00 31,562.09 31,240.00 2.43 760.00
32,260.00 32,089.63 31,900.00 .81 260.00
32,800.00 31,928.06 31,320.00 -2.91 -940.00
31,320.00 31,163.24 30,520.00 -2.04 -640.00
31,620.00 31,302.76 30,620.00 3.06 940.00
33,300.00 32,708.09 31,660.00 5.31 1,680.00
33,800.00 33,697.66 33,300.00 1.44 480.00
33,780.00 33,508.95 33,300.00 -.89 -300.00
33,200.00 32,958.32 32,660.00 -1.31 -440.00
33,480.00 33,114.13 31,980.00 .54 180.00
33,320.00 33,262.22 33,000.00 .30 100.00
33,280.00 32,681.15 32,420.00 -2.70 -900.00
33,400.00 33,146.47 32,380.00 3.02 980.00
33,400.00 33,301.48 32,800.00 -.60 -200.00
33,360.00 33,101.20 32,800.00 .48 160.00
33,500.00 33,251.13 32,920.00 .42 140.00
32,840.00 32,397.22 32,180.00 -3.94 -1,320.00
33,360.00 33,110.79 32,700.00 3.17 1,020.00
33,300.00 32,853.18 32,760.00 .30 100.00
33,300.00 33,242.31 32,640.00 .00 .00
33,300.00 32,606.84 31,860.00 -1.02 -340.00
33,000.00 32,439.76 32,100.00 -2.61 -860.00
32,380.00 32,180.15 31,460.00 .87 280.00
32,840.00 32,533.00 32,400.00 .12 40.00
32,860.00 32,594.68 32,400.00 .49 160.00
32,600.00 32,453.10 32,000.00 .06 20.00
32,440.00 32,283.80 31,600.00 -.49 -160.00
32,100.00 31,571.68 31,320.00 -3.45 -1,120.00
32,000.00 31,540.26 31,340.00 .06 20.00
31,800.00 31,589.28 31,300.00 -.13 -40.00
31,000.00 30,367.57 30,120.00 -3.00 -940.00
31,480.00 31,110.63 30,000.00 3.69 1,120.00
30,000.00 30,000.00 30,000.00 -4.70 -1,480.00
30,980.00 30,033.84 30,000.00 2.67 800.00
30,800.00 30,505.05 30,320.00 -.52 -160.00
30,640.00 30,496.30 30,400.00 -.78 -240.00
31,600.00 30,990.08 30,400.00 3.95 1,200.00
32,400.00 32,235.38 31,000.00 2.53 800.00
32,480.00 32,311.15 32,140.00 .00 .00
32,580.00 32,451.29 32,000.00 .06 20.00
32,980.00 32,644.31 32,420.00 1.73 560.00
33,180.00 33,000.44 32,800.00 .36 120.00
33,500.00 33,334.20 33,000.00 1.21 400.00
33,760.00 33,563.57 32,220.00 .78 260.00
33,860.00 33,648.26 33,060.00 -.77 -260.00
33,500.00 33,425.32 33,220.00 .00 .00
33,800.00 33,721.16 33,400.00 .78 260.00
34,020.00 33,906.72 33,540.00 .77 260.00
34,220.00 34,047.94 33,880.00 .59 200.00
34,300.00 34,111.05 33,600.00 -.23 -80.00
34,200.00 33,949.04 33,520.00 -.41 -140.00
34,160.00 33,862.13 33,600.00 -.47 -160.00
33,920.00 33,565.96 33,300.00 -.65 -220.00
33,620.00 33,264.08 32,860.00 -1.01 -340.00
33,660.00 33,380.37 33,180.00 .84 280.00
33,660.00 33,511.81 33,300.00 .30 100.00
33,800.00 33,355.74 33,340.00 -.95 -320.00
34,200.00 33,948.97 33,500.00 2.58 860.00
35,200.00 34,762.05 34,180.00 2.92 1,000.00
35,760.00 35,499.45 35,020.00 1.59 560.00
35,740.00 35,488.20 35,120.00 -.17 -60.00
35,340.00 35,189.90 35,040.00 -1.68 -600.00
35,260.00 35,067.39 34,960.00 .46 160.00
35,280.00 35,020.69 34,720.00 -.79 -280.00
35,220.00 34,912.03 34,540.00 -1.09 -380.00
34,640.00 34,478.32 34,160.00 -.35 -120.00
34,700.00 34,514.54 34,480.00 .06 20.00
34,900.00 34,698.09 33,800.00 .87 300.00
34,420.00 34,341.91 34,240.00 -1.61 -560.00
34,300.00 34,080.42 33,660.00 .18 60.00
34,780.00 34,528.09 34,300.00 .64 220.00
34,780.00 34,615.15 34,000.00 .75 260.00
35,580.00 35,410.94 34,800.00 2.07 720.00
36,100.00 35,874.48 35,560.00 1.35 480.00
36,060.00 35,781.29 35,600.00 -.11 -40.00
35,960.00 35,823.79 35,620.00 -.11 -40.00
36,100.00 35,951.08 35,040.00 .22 80.00