FACULTAD: Economía Agrícola

CARRERA: Ciencias Económicas

MATERIA: Finanzas Corporativas
CURSO: 6to Semestre

INTEGRANTES
Farias Muñoz Axl
Contreras Chacan Miguel
Gomez Martinez Maria Jose
Gomez Resabala Mayra
Guale Portilla Bella
Hidalgo Falconez Gema Maria
International
Business
Machines (IBM)

Fecha Ultimo Apertura Máximo Mínimo Vol

Dec-19 134.04 134.45 136.42 130.69 71,94M
Nov-19 134.45 134.5 139.13 132.75 64,92M
Oct-19 133.73 145.59 147.35 130.9 92,81M
Sep-19 145.42 134.85 146.57 133.33 62,12M
Aug-19 135.53 148.9 152.95 128.83 96,29M
Jul-19 148.24 139.6 151.94 139.13 80,18M
Jun-19 137.9 127.1 140.15 127.06 61,34M
May-19 126.99 140.55 141.81 126.85 75,54M
Apr-19 140.27 141.51 145.39 136.26 80,20M
Mar-19 141.1 139.31 142.12 133.58 74,69M
Feb-19 138.13 134.97 140.49 132.12 68,46M
Jan-19 134.42 112.01 135.41 111.69 120,39M
Dec-18 113.67 125.67 126.59 105.94 115,60M
Nov-18 124.27 115.5 125.06 114.54 141,72M
Oct-18 115.43 151.71 154.36 114.09 198,09M
Sep-18 151.21 145.98 153.35 144.81 95,87M
Aug-18 146.48 144.76 147.93 142 79,20M
Jul-18 144.93 138.28 150.54 138.2 95,02M
Jun-18 139.7 142.43 147.52 137.45 90,25M
May-18 141.31 144.65 146.2 139.9 88,81M
Apr-18 144.96 153.34 162 144.11 122,90M
Mar-18 153.43 155.53 162.11 148.54 94,32M
Feb-18 155.83 163.19 164.13 144.4 102,37M
Jan-18 163.7 154.5 171.13 153.54 145,09M
Dec-17 153.42 154.4 157.85 151.49 88,79M
Nov-17 153.97 154.1 154.9 146.21 89,78M
Oct-17 154.06 145.35 162.51 145.21 125,35M
Sep-17 145.08 142.98 147.42 141.64 78,30M
Aug-17 143.03 145 145.67 139.13 80,30M
Jul-17 144.67 153.58 156.03 143.64 93,29M
Jun-17 153.83 152.8 157.2 150.8 83,98M
May-17 152.63 160.05 160.42 149.79 103,33M
Apr-17 160.29 173.82 176.33 159.6 100,05M
Mar-17 174.14 180.48 182.55 172.09 79,48M
Feb-17 179.82 175 182.79 172.89 59,82M
Jan-17 174.52 167 179.25 165.34 88,77M

Máximo: 182,79
Mínimo: 105,94
Diferencia: 76,85
Promedio: 145,41
% var.: -19,25
 % var.
-0.30%
0.54%
-8.04%
7.30%
-8.57%
7.50%
8.59%
-9.47%
-0.59%
2.15%
2.76%
18.25%
-8.53%
7.66%
-23.66%
3.23%
1.07%
3.74%
-1.14%
-2.52%
-5.52%
-1.54%
-4.81%
6.70%
-0.36%
-0.06%
6.19%
1.43%
-1.13%
-5.95%
0.79%
-4.78%
-7.95%
-3.16%
3.04%
5.14%
Coca-Cola
Company
(KO)
Fecha Ultimo Apertura Máximo Mínimo Vol % var.
Dec-19 55.35 53.32 55.45 52.85 233,76M 3.65%
Nov-19 53.4 54.63 54.74 51.58 226,31M -1.89%
Oct-19 54.43 54.53 55.39 52.82 250,03M -0.02%
Sep-19 54.44 54.98 55.92 53.63 219,21M -1.09%
Aug-19 55.04 52.78 55.34 51.4 271,99M 4.58%
Jul-19 52.63 51.07 54.82 50.78 257,70M 3.36%
Jun-19 50.92 49.16 52.2 49.02 248,59M 3.64%
May-19 49.13 48.95 49.9 47.07 258,27M 0.14%
Apr-19 49.06 46.99 49.18 46.03 238,02M 4.69%
Mar-19 46.86 45.47 46.92 44.61 363,96M 3.35%
Feb-19 45.34 48.48 49.94 44.42 388,57M -5.80%
Jan-19 48.13 46.94 48.78 46.34 290,75M 1.65%
Dec-18 47.35 49.87 50.51 45.66 308,10M -6.05%
Nov-18 50.4 47.81 50.84 47.3 279,96M 5.26%
Oct-18 47.88 46.17 48.08 44.25 326,36M 3.66%
Sep-18 46.19 44.6 46.69 44.51 193,54M 3.63%
Aug-18 44.57 46.45 46.87 44.39 231,16M -4.42%
Jul-18 46.63 43.78 46.67 43.58 208,15M 6.32%
Jun-18 43.86 43.1 44.52 42.96 260,41M 2.00%
May-18 43 42.96 43.28 41.45 252,95M -0.49%
Apr-18 43.21 43.44 45.03 41.91 257,15M -0.51%
Mar-18 43.43 43.1 45.09 42.25 278,78M 0.49%
Feb-18 43.22 47.41 47.73 42.19 292,81M -9.18%
Jan-18 47.59 45.91 48.62 45.34 256,42M 3.73%
Dec-17 45.88 45.8 46.48 44.92 207,95M 0.24%
Nov-17 45.77 45.75 47.48 45.03 217,68M -0.46%
Oct-17 45.98 45.05 46.79 44.74 192,36M 2.16%
Sep-17 45.01 45.64 46.98 44.38 198,00M -1.19%
Aug-17 45.55 45.97 46.34 45.25 208,67M -0.63%
Jul-17 45.84 45.11 46.42 44.15 195,37M 2.21%
Jun-17 44.85 45.45 46.06 44.65 241,61M -1.36%
May-17 45.47 43.15 45.7 43.1 250,59M 5.38%
Apr-17 43.15 42.58 43.79 42.27 232,47M 1.67%
Mar-17 42.44 42.01 42.7 41.74 339,19M 1.14%
Feb-17 41.96 41.52 42.15 40.22 333,98M 0.94%
Jan-17 41.57 41.5 42.25 40.69 240,34M 0.27%

Máximo: 55,92
Mínimo: 40,22
Diferencia: 15,70
Promedio: 47,10
% var.: 33,50
3M Company
(MMM)
Fecha Ultimo Apertura Máximo Mínimo Vol
Dec-19 176.42 170.16 179.18 162.72 56,45M
Nov-19 169.77 166.94 176.71 164.51 48,74M
Oct-19 164.99 165 169.95 150.58 67,87M
Sep-19 164.4 161.4 172.48 157.26 51,78M
Aug-19 161.72 174.79 177.67 154 63,28M
Jul-19 174.72 175.46 187.72 164.29 62,58M
Jun-19 173.34 159.75 174.56 159.32 56,45M
May-19 159.75 189.49 189.71 159.63 94,61M
Apr-19 189.51 209.89 219.75 186.55 54,91M
Mar-19 207.78 208.81 210.54 198 47,49M
Feb-19 207.39 201.49 211.59 196.25 36,86M
Jan-19 200.3 187.82 200.89 182.89 53,04M
Dec-18 190.54 211.21 211.95 176.87 51,33M
Nov-18 207.92 190.61 209.77 190.09 51,08M
Oct-18 190.26 212.4 217.34 181.98 67,29M
Sep-18 210.71 210.55 217.87 205.9 45,07M
Aug-18 210.92 210.98 211.72 197.11 39,29M
Jul-18 212.32 195.46 212.78 190.57 51,35M
Jun-18 196.72 198.75 206.79 193.64 53,37M
May-18 197.23 194.03 206.04 191.44 64,99M
Apr-18 194.39 218.05 221.69 194.18 67,42M
Mar-18 219.52 236.15 243.1 214.73 55,66M
Feb-18 235.51 247.44 250.09 218.18 58,41M
Jan-18 250.5 235.78 259.77 232.81 49,10M
Dec-17 235.37 243.19 244.23 234.28 38,80M
Nov-17 243.14 231 243.45 226.04 34,75M
Oct-17 230.19 210.73 238.9 210.03 46,17M
Sep-17 209.9 204.61 214.65 200.51 35,75M
Aug-17 204.32 202.29 208.63 201.33 34,87M
Jul-17 201.17 209.14 213.41 197.17 35,52M
Jun-17 208.19 204.25 214.57 203.68 40,52M
May-17 204.47 195.5 204.47 193.54 40,11M
Apr-17 195.83 191.87 197.12 188.62 34,99M
Mar-17 191.33 188.08 193.5 188.01 44,76M
Feb-17 186.35 175.17 188.41 173.55 38,91M
Jan-17 174.82 178.83 180 173.81 37,98M

Máximo: 259,77
Mínimo: 150,58
Diferencia: 109,19
Promedio: 198,66
% var.: -1,20
 % var.
3.92%
2.90%
0.36%
1.66%
-7.44%
0.80%
8.51%
-15.70%
-8.79%
0.19%
3.54%
5.12%
-8.36%
9.28%
-9.71%
-0.10%
-0.66%
7.93%
-0.26%
1.46%
-11.45%
-6.79%
-5.98%
6.43%
-3.20%
5.63%
9.67%
2.73%
1.57%
-3.37%
1.82%
4.41%
2.35%
2.67%
6.60%
-2.10%
Merck & Company Inc
(MRK)
Fecha Ultimo Apertura Máximo Mínimo Vol
Dec-19 90.95 87.54 92.64 86.5 154,25M
Nov-19 87.18 87.07 87.87 82.67 165,11M
Oct-19 86.66 84.18 86.99 80.25 185,51M
Sep-19 84.18 86.24 87.17 78.85 180,87M
Aug-19 86.47 83.06 87.35 82.16 181,53M
Jul-19 82.99 84.33 87.07 78.63 221,87M
Jun-19 83.85 79.65 86.5 79.52 225,78M
May-19 79.21 78.69 81.94 76.8 204,57M
Apr-19 78.71 83.73 83.85 72.23 259,66M
Mar-19 83.17 81.76 83.47 79.05 202,30M
Feb-19 81.29 75.97 81.76 75.33 189,68M
Jan-19 74.43 75.29 76.5 72.05 291,47M
Dec-18 76.41 79.52 80.19 70.89 284,10M
Nov-18 79.34 73.8 79.49 70.12 273,08M
Oct-18 73.61 71.07 74.49 66.1 279,96M
Sep-18 70.94 68.37 71.58 67.91 145,43M
Aug-18 68.59 65.71 70.25 64.87 175,83M
Jul-18 65.87 60.55 66.12 59.92 173,11M
Jun-18 60.7 59.89 62.96 59.62 231,83M
May-18 59.53 59 60.08 56.26 208,46M
Apr-18 58.87 54.4 61 52.83 273,82M
Mar-18 54.47 54.26 56.13 52.97 240,26M
Feb-18 54.22 59.17 60.34 53.36 269,13M
Jan-18 59.25 56.59 63.78 55.96 291,04M
Dec-17 56.27 55.4 57.37 54.19 233,91M
Nov-17 55.27 55.54 56.72 53.63 258,82M
Oct-17 55.09 64.21 64.9 54.41 243,56M
Sep-17 64.03 63.79 66.41 63.33 161,77M
Aug-17 63.86 64.04 64.27 61.16 160,25M
Jul-17 63.88 63.85 64.8 61.72 167,17M
Jun-17 64.09 65.09 66.4 62.69 215,62M
May-17 65.11 62.25 65.48 62.1 200,32M
Apr-17 62.33 63.43 64.15 61.87 152,21M
Mar-17 63.54 66.07 66.8 62.81 215,77M
Feb-17 65.87 62.06 66.16 61.56 183,48M
Jan-17 61.99 59.15 63.24 59.05 261,98M

Máximo: 92,64
Mínimo: 52,83
Diferencia: 39,81
Promedio: 70,06
% var.: 54,49
 % var.
4.32%
0.60%
2.95%
-2.65%
4.19%
-1.03%
5.86%
0.64%
-5.36%
2.31%
9.22%
-2.59%
-3.69%
7.78%
3.76%
3.43%
4.13%
8.52%
1.97%
1.12%
8.08%
0.46%
-8.49%
5.30%
1.81%
0.33%
###
0.27%
-0.03%
-0.33%
-1.57%
4.46%
-1.90%
-3.54%
6.26%
5.30%