Nemotecnico fecha Cantidad Volumen Precio Cierre

BCOLOMBIA 09/01/2018 00:00:00 135,776.00 4,168,038,340.00 30,700.00

BCOLOMBIA 10/01/2018 00:00:00 132,236.00 4,045,435,040.00 30,400.00
BCOLOMBIA 11/01/2018 00:00:00 102,093.00 3,062,921,460.00 30,000.00
BCOLOMBIA 12/01/2018 00:00:00 35,668.00 1,073,441,520.00 30,100.00
BCOLOMBIA 15/01/2018 00:00:00 147,609.00 4,445,934,600.00 30,280.00
BCOLOMBIA 16/01/2018 00:00:00 238,304.00 7,357,693,080.00 31,260.00
BCOLOMBIA 17/01/2018 00:00:00 313,830.00 9,712,480,520.00 31,160.00
BCOLOMBIA 18/01/2018 00:00:00 139,577.00 4,362,834,040.00 31,360.00
BCOLOMBIA 19/01/2018 00:00:00 261,796.00 8,110,147,820.00 31,000.00
BCOLOMBIA 22/01/2018 00:00:00 94,465.00 2,899,839,800.00 30,620.00
BCOLOMBIA 23/01/2018 00:00:00 204,978.00 6,288,019,040.00 30,980.00
BCOLOMBIA 24/01/2018 00:00:00 280,534.00 8,751,973,860.00 31,300.00
BCOLOMBIA 25/01/2018 00:00:00 219,029.00 6,947,963,440.00 31,840.00
BCOLOMBIA 26/01/2018 00:00:00 286,285.00 9,190,341,880.00 32,380.00
BCOLOMBIA 29/01/2018 00:00:00 103,483.00 3,343,393,580.00 32,360.00
BCOLOMBIA 30/01/2018 00:00:00 115,758.00 3,728,646,720.00 32,400.00
BCOLOMBIA 31/01/2018 00:00:00 1,283,185.00 41,677,436,260.00 32,520.00
BCOLOMBIA 01/02/2018 00:00:00 292,607.00 9,488,598,880.00 32,380.00
BCOLOMBIA 02/02/2018 00:00:00 374,338.00 12,016,940,500.00 32,100.00
BCOLOMBIA 05/02/2018 00:00:00 530,337.00 16,866,766,820.00 31,040.00
BCOLOMBIA 06/02/2018 00:00:00 330,059.00 10,295,643,460.00 31,100.00
BCOLOMBIA 07/02/2018 00:00:00 593,761.00 18,673,294,320.00 31,700.00
BCOLOMBIA 08/02/2018 00:00:00 285,189.00 8,945,948,040.00 31,220.00
BCOLOMBIA 09/02/2018 00:00:00 183,010.00 5,690,283,540.00 31,100.00
BCOLOMBIA 12/02/2018 00:00:00 317,546.00 10,054,440,280.00 31,680.00
BCOLOMBIA 13/02/2018 00:00:00 150,826.00 4,771,543,020.00 31,620.00
BCOLOMBIA 14/02/2018 00:00:00 277,301.00 8,852,130,460.00 32,140.00
BCOLOMBIA 15/02/2018 00:00:00 145,074.00 4,621,392,440.00 31,900.00
BCOLOMBIA 16/02/2018 00:00:00 357,153.00 11,422,473,940.00 32,060.00
BCOLOMBIA 19/02/2018 00:00:00 98,703.00 3,167,154,560.00 31,840.00
BCOLOMBIA 20/02/2018 00:00:00 263,048.00 8,459,291,340.00 32,100.00
BCOLOMBIA 21/02/2018 00:00:00 771,779.00 24,969,809,260.00 32,460.00
BCOLOMBIA 22/02/2018 00:00:00 842,781.00 27,745,974,760.00 32,400.00
BCOLOMBIA 23/02/2018 00:00:00 186,673.00 6,065,819,180.00 32,400.00
BCOLOMBIA 26/02/2018 00:00:00 72,340.00 2,310,483,180.00 31,760.00
BCOLOMBIA 27/02/2018 00:00:00 742,765.00 23,467,211,660.00 31,500.00
BCOLOMBIA 28/02/2018 00:00:00 487,370.00 14,997,596,640.00 30,160.00
BCOLOMBIA 01/03/2018 00:00:00 224,847.00 6,894,050,320.00 30,660.00
BCOLOMBIA 02/03/2018 00:00:00 68,829.00 2,112,648,660.00 30,540.00
BCOLOMBIA 05/03/2018 00:00:00 98,770.00 3,013,875,320.00 31,000.00
BCOLOMBIA 06/03/2018 00:00:00 239,437.00 7,434,164,760.00 31,120.00
BCOLOMBIA 07/03/2018 00:00:00 533,228.00 16,820,140,420.00 31,920.00
BCOLOMBIA 08/03/2018 00:00:00 548,797.00 17,577,058,600.00 32,100.00
BCOLOMBIA 09/03/2018 00:00:00 437,499.00 14,207,726,380.00 32,600.00
BCOLOMBIA 12/03/2018 00:00:00 62,571.00 2,038,387,000.00 32,600.00
BCOLOMBIA 13/03/2018 00:00:00 189,275.00 6,052,392,600.00 32,000.00
BCOLOMBIA 14/03/2018 00:00:00 31,645.00 1,003,016,320.00 31,540.00
BCOLOMBIA 15/03/2018 00:00:00 290,407.00 9,238,545,740.00 31,660.00
BCOLOMBIA 16/03/2018 00:00:00 1,207,547.00 38,792,692,440.00 32,200.00
BCOLOMBIA 20/03/2018 00:00:00 312,483.00 9,930,426,700.00 31,660.00
BCOLOMBIA 21/03/2018 00:00:00 318,218.00 10,092,137,460.00 31,680.00
BCOLOMBIA 22/03/2018 00:00:00 83,471.00 2,609,521,640.00 31,400.00
Precio MayPrecio MedPrecio MenVariacion% Variacion Absoluta
30,920.00 30,697.90 30,560.00 -.32 -100.00
30,780.00 30,592.54 30,000.00 -.98 -300.00
30,100.00 30,001.29 29,900.00 -1.32 -400.00
30,380.00 30,095.37 29,800.00 .33 100.00
30,380.00 30,119.67 30,000.00 .60 180.00
31,260.00 30,875.24 29,900.00 3.24 980.00
31,160.00 30,948.22 30,700.00 -.32 -100.00
31,360.00 31,257.54 31,100.00 .64 200.00
31,040.00 30,978.88 30,920.00 -1.15 -360.00
31,000.00 30,697.50 30,140.00 -1.23 -380.00
30,980.00 30,676.56 30,260.00 1.18 360.00
31,360.00 31,197.55 31,000.00 1.03 320.00
31,860.00 31,721.66 31,400.00 1.73 540.00
32,380.00 32,102.07 31,900.00 1.70 540.00
32,500.00 32,308.63 31,800.00 -.06 -20.00
32,400.00 32,210.70 32,000.00 .12 40.00
32,520.00 32,479.68 32,080.00 .37 120.00
32,520.00 32,427.79 32,200.00 -.43 -140.00
32,380.00 32,101.85 31,740.00 -.86 -280.00
32,000.00 31,803.87 31,040.00 -3.30 -1,060.00
31,420.00 31,193.34 30,780.00 .19 60.00
31,700.00 31,449.18 31,320.00 1.93 600.00
31,600.00 31,368.49 31,220.00 -1.51 -480.00
31,440.00 31,092.75 30,800.00 -.38 -120.00
31,900.00 31,662.94 31,240.00 1.86 580.00
31,820.00 31,636.08 31,540.00 -.19 -60.00
32,140.00 31,922.46 31,480.00 1.64 520.00
32,060.00 31,855.41 31,740.00 -.75 -240.00
32,160.00 31,982.02 31,880.00 .50 160.00
32,100.00 32,087.72 31,840.00 -.69 -220.00
32,300.00 32,158.74 31,900.00 .82 260.00
32,620.00 32,353.57 31,800.00 1.12 360.00
33,340.00 32,921.93 32,400.00 -.18 -60.00
32,580.00 32,494.36 32,320.00 .00 .00
32,320.00 31,939.22 31,760.00 -1.98 -640.00
31,800.00 31,594.40 31,240.00 -.82 -260.00
31,260.00 30,772.51 30,160.00 -4.25 -1,340.00
31,140.00 30,661.07 30,420.00 1.66 500.00
30,940.00 30,694.16 30,540.00 -.39 -120.00
31,000.00 30,514.08 30,300.00 1.51 460.00
31,300.00 31,048.52 30,840.00 .39 120.00
31,920.00 31,543.99 31,240.00 2.57 800.00
32,100.00 32,028.34 31,920.00 .56 180.00
32,600.00 32,474.88 32,200.00 1.56 500.00
32,600.00 32,577.18 32,480.00 .00 .00
32,600.00 31,976.71 31,820.00 -1.84 -600.00
32,000.00 31,695.89 31,540.00 -1.44 -460.00
32,000.00 31,812.41 31,420.00 .38 120.00
32,200.00 32,125.20 31,600.00 1.71 540.00
31,980.00 31,779.09 31,660.00 -1.68 -540.00
31,900.00 31,714.54 31,580.00 .06 20.00
31,660.00 31,262.61 31,020.00 -.88 -280.00
BCOLOMBIA 23/03/2018 00:00:00 271,863.00 8,331,980,500.00 30,400.00
BCOLOMBIA 26/03/2018 00:00:00 306,013.00 9,294,601,720.00 30,500.00
BCOLOMBIA 27/03/2018 00:00:00 160,325.00 4,803,794,240.00 29,700.00
BCOLOMBIA 28/03/2018 00:00:00 284,257.00 8,465,004,220.00 30,220.00
BCOLOMBIA 02/04/2018 00:00:00 277,219.00 8,490,425,920.00 30,780.00
BCOLOMBIA 03/04/2018 00:00:00 494,335.00 15,572,264,760.00 31,800.00
BCOLOMBIA 04/04/2018 00:00:00 51,199.00 1,648,287,460.00 32,240.00
BCOLOMBIA 05/04/2018 00:00:00 225,030.00 7,392,374,440.00 32,960.00
BCOLOMBIA 06/04/2018 00:00:00 123,303.00 4,060,883,460.00 33,080.00
BCOLOMBIA 09/04/2018 00:00:00 485,652.00 16,248,300,640.00 33,460.00
BCOLOMBIA 10/04/2018 00:00:00 589,349.00 19,963,996,280.00 34,100.00
BCOLOMBIA 11/04/2018 00:00:00 373,684.00 12,715,410,620.00 33,800.00
BCOLOMBIA 12/04/2018 00:00:00 162,828.00 5,543,260,980.00 34,100.00
BCOLOMBIA 13/04/2018 00:00:00 935,994.00 31,883,687,300.00 33,720.00
BCOLOMBIA 16/04/2018 00:00:00 47,666.00 1,603,327,620.00 33,560.00
BCOLOMBIA 17/04/2018 00:00:00 313,466.00 10,751,269,520.00 34,500.00
BCOLOMBIA 18/04/2018 00:00:00 405,681.00 13,956,094,420.00 34,700.00
BCOLOMBIA 19/04/2018 00:00:00 378,183.00 13,163,822,200.00 34,900.00
BCOLOMBIA 20/04/2018 00:00:00 157,984.00 5,424,933,940.00 34,200.00
BCOLOMBIA 23/04/2018 00:00:00 269,401.00 9,213,849,980.00 34,280.00
BCOLOMBIA 24/04/2018 00:00:00 344,267.00 11,621,745,460.00 33,880.00
BCOLOMBIA 25/04/2018 00:00:00 108,055.00 3,584,987,580.00 33,160.00
BCOLOMBIA 26/04/2018 00:00:00 129,728.00 4,330,517,220.00 33,500.00
BCOLOMBIA 27/04/2018 00:00:00 154,553.00 5,213,797,700.00 34,000.00
BCOLOMBIA 30/04/2018 00:00:00 891,338.00 29,640,359,800.00 33,200.00
31,000.00 30,647.72 30,400.00 -3.18 -1,000.00
32,000.00 30,373.23 30,140.00 .33 100.00
30,420.00 29,962.85 29,700.00 -2.62 -800.00
30,420.00 29,779.40 29,420.00 1.75 520.00
30,900.00 30,627.14 30,500.00 1.85 560.00
31,800.00 31,501.44 30,780.00 3.31 1,020.00
32,600.00 32,193.74 31,800.00 1.38 440.00
32,960.00 32,850.62 32,240.00 2.23 720.00
33,080.00 32,934.18 32,500.00 .36 120.00
33,560.00 33,456.67 33,200.00 1.15 380.00
34,100.00 33,874.66 33,400.00 1.91 640.00
34,500.00 34,027.17 33,600.00 -.88 -300.00
34,380.00 34,043.66 33,800.00 .89 300.00
34,200.00 34,063.99 33,520.00 -1.11 -380.00
33,880.00 33,636.71 33,560.00 -.47 -160.00
34,500.00 34,298.04 33,800.00 2.80 940.00
34,700.00 34,401.65 33,800.00 .58 200.00
34,900.00 34,808.07 34,700.00 .58 200.00
34,900.00 34,338.50 34,020.00 -2.01 -700.00
34,400.00 34,201.25 34,040.00 .23 80.00
34,120.00 33,757.94 33,500.00 -1.17 -400.00
33,480.00 33,177.43 33,100.00 -2.13 -720.00
33,520.00 33,381.52 33,100.00 1.03 340.00
34,280.00 33,734.69 33,400.00 1.49 500.00
33,940.00 33,253.78 33,200.00 -2.35 -800.00