Nemotecnico fecha Cantidad Volumen

PFBCOLOM 8/1/2016 218243 5717067180

PFBCOLOM 8/2/2016 250757 6522592940
PFBCOLOM 8/3/2016 663647 17446138520
PFBCOLOM 8/4/2016 464573 12258712360
PFBCOLOM 8/5/2016 384407 10154196040
PFBCOLOM 8/8/2016 738845 19520841080
PFBCOLOM 8/9/2016 905718 24181770460
PFBCOLOM 8/10/2016 870438 23414231860
PFBCOLOM 8/11/2016 1807899 48998558780
PFBCOLOM 8/12/2016 853326 23127220160
PFBCOLOM 8/16/2016 1658264 45339578960
PFBCOLOM 8/17/2016 1107408 30239557840
PFBCOLOM 8/18/2016 979082 26606152080
PFBCOLOM 8/19/2016 2789244 76838480540
PFBCOLOM 8/22/2016 3549120 98991084840
PFBCOLOM 8/23/2016 2035516 57198554540
PFBCOLOM 8/24/2016 1726310 48694519240
PFBCOLOM 8/25/2016 1072355 30353682320
PFBCOLOM 8/26/2016 2502997 71155505820
PFBCOLOM 8/29/2016 1465817 41880014320
PFBCOLOM 8/30/2016 2157037 61630279360
PFBCOLOM 8/31/2016 1177587 34128271460
PFBCOLOM 9/1/2016 799918 23367319280
PFBCOLOM 9/2/2016 1523321 45405915020
PFBCOLOM 9/5/2016 170151 5062378200
PFBCOLOM 9/6/2016 962139 28639303000
PFBCOLOM 9/7/2016 834512 24954041640
PFBCOLOM 9/8/2016 976702 29279458960
PFBCOLOM 9/9/2016 559483 16701512600
PFBCOLOM 9/12/2016 555255 16472717200
PFBCOLOM 9/13/2016 617824 18096410760
PFBCOLOM 9/14/2016 654589 19145305940
PFBCOLOM 9/15/2016 617976 17986174160
PFBCOLOM 9/16/2016 957843 27242061760
PFBCOLOM 9/19/2016 589058 16600999860
PFBCOLOM 9/20/2016 1539348 42568650700
PFBCOLOM 9/21/2016 588647 16238036380
PFBCOLOM 9/22/2016 823014 22938312780
PFBCOLOM 9/23/2016 469990 13167370340
PFBCOLOM 9/26/2016 462181 12756251940
PFBCOLOM 9/27/2016 590689 16078665740
PFBCOLOM 9/28/2016 589612 16500866580
PFBCOLOM 9/29/2016 288418 8110671720
PFBCOLOM 9/30/2016 751727 21368857540
PFBCOLOM 10/3/2016 610400 16803345160
PFBCOLOM 10/4/2016 587562 16223515620
PFBCOLOM 10/5/2016 289889 8069963720
PFBCOLOM 10/6/2016 720280 19899431820
PFBCOLOM 10/7/2016 447542 12494064340
PFBCOLOM 10/10/2016 381068 10616533460
PFBCOLOM 10/11/2016 523759 14653313980
 Precio Precio Precio Variacion Variacion
Precio Cierre
Mayor Medio Menor % Absoluta
$ 26,020 $ 26,360 $ 26,196 $ 25,900 -1.06 -280.00
$ 26,080 $ 26,180 $ 26,012 $ 25,820 .23 60.00
$ 26,300 $ 26,380 $ 26,288 $ 25,980 .84 220.00
$ 26,360 $ 26,520 $ 26,387 $ 26,300 .23 60.00
$ 26,500 $ 26,500 $ 26,415 $ 26,280 .53 140.00
$ 26,500 $ 26,580 $ 26,421 $ 26,340 .00 .00
$ 26,900 $ 26,900 $ 26,699 $ 26,280 1.51 400.00
$ 26,960 $ 26,980 $ 26,899 $ 26,700 .22 60.00
$ 27,180 $ 27,220 $ 27,102 $ 26,840 .82 220.00
$ 27,180 $ 27,200 $ 27,102 $ 26,980 .00 .00
$ 27,380 $ 27,420 $ 27,342 $ 27,200 .74 200.00
$ 27,320 $ 27,360 $ 27,307 $ 27,260 -.22 -60.00
$ 27,180 $ 27,280 $ 27,175 $ 27,080 -.51 -140.00
$ 27,720 $ 27,740 $ 27,548 $ 27,180 1.99 540.00
$ 28,080 $ 28,080 $ 27,892 $ 27,640 1.30 360.00
$ 28,180 $ 28,200 $ 28,100 $ 27,980 .36 100.00
$ 28,280 $ 28,300 $ 28,207 $ 27,980 .35 100.00
$ 28,360 $ 28,360 $ 28,306 $ 28,120 .28 80.00
$ 28,640 $ 28,640 $ 28,428 $ 28,200 .99 280.00
$ 28,560 $ 28,880 $ 28,571 $ 28,140 -.28 -80.00
$ 28,640 $ 28,680 $ 28,572 $ 28,500 .28 80.00
$ 29,100 $ 29,160 $ 28,982 $ 28,640 1.61 460.00
$ 29,260 $ 29,300 $ 29,212 $ 29,100 0.55 160
$ 29,880 $ 30,180 $ 29,807 $ 29,120 2.12 620
$ 29,780 $ 29,900 $ 29,752 $ 29,600 -0.33 -100
$ 29,760 $ 29,980 $ 29,766 $ 29,540 -0.07 -20
$ 30,200 $ 30,200 $ 29,903 $ 29,540 1.48 440
$ 29,940 $ 30,200 $ 29,978 $ 29,780 -0.86 -260
$ 29,780 $ 29,920 $ 29,852 $ 29,700 -0.53 -160
$ 29,700 $ 29,780 $ 29,667 $ 29,500 -0.27 -80
$ 29,220 $ 29,620 $ 29,291 $ 29,000 -1.62 -480
$ 29,020 $ 29,500 $ 29,248 $ 29,020 -0.68 -200
$ 29,280 $ 29,300 $ 29,105 $ 28,840 0.9 260
$ 28,200 $ 29,000 $ 28,441 $ 28,200 -3.69 -1080
$ 28,200 $ 28,500 $ 28,182 $ 28,060 0 0
$ 27,720 $ 28,180 $ 27,654 $ 27,500 -1.7 -480
$ 27,600 $ 27,840 $ 27,585 $ 27,340 -0.43 -120
$ 28,000 $ 28,000 $ 27,871 $ 27,560 1.45 400
$ 27,800 $ 28,320 $ 28,016 $ 27,800 -0.71 -200
$ 27,680 $ 27,800 $ 27,600 $ 27,400 -0.43 -120
$ 27,260 $ 27,580 $ 27,220 $ 27,060 -1.52 -420
$ 28,320 $ 28,320 $ 27,986 $ 27,520 3.89 1060
$ 28,100 $ 28,360 $ 28,121 $ 27,820 -0.78 -220
$ 27,940 $ 28,800 $ 28,426 $ 27,940 -0.57 -160
$ 27,640 $ 27,780 $ 27,528 $ 27,080 -1.07 -300
$ 27,800 $ 27,800 $ 27,612 $ 27,460 0.58 160
$ 27,820 $ 28,000 $ 27,838 $ 27,640 0.07 20
$ 27,640 $ 27,760 $ 27,627 $ 27,440 -0.65 -180
$ 28,060 $ 28,060 $ 27,917 $ 27,620 1.52 420
$ 27,800 $ 27,960 $ 27,860 $ 27,760 -0.93 -260
$ 28,180 $ 28,180 $ 27,977 $ 27,720 1.37 380
PFBCOLOM 10/12/2016 658184 18531823600
PFBCOLOM 10/13/2016 387264 10853771240
PFBCOLOM 10/14/2016 337178 9494116920
PFBCOLOM 10/18/2016 171111 4801874640
PFBCOLOM 10/19/2016 1053108 30049978380
PFBCOLOM 10/20/2016 493305 14133262780
PFBCOLOM 10/21/2016 432612 12393277840
PFBCOLOM 10/24/2016 275205 7885812620
PFBCOLOM 10/25/2016 1182240 33908829560
PFBCOLOM 10/26/2016 559325 15979685720
PFBCOLOM 10/27/2016 359009 10225767480
PFBCOLOM 10/28/2016 272841 7780123740
PFBCOLOM 10/31/2016 2677713 76776787560
PFBCOLOM 11/1/2016 1537901 44540879820
PFBCOLOM 11/2/2016 1838009 53655657400
PFBCOLOM 11/3/2016 2150232 62694359680
PFBCOLOM 11/4/2016 817524 23500448180
PFBCOLOM 11/8/2016 607446 17585243360
PFBCOLOM 11/9/2016 788758 22653605940
PFBCOLOM 11/10/2016 924209 25785779420
PFBCOLOM 11/11/2016 1321251 36006906520
PFBCOLOM 11/15/2016 1134559 30452470860
PFBCOLOM 11/16/2016 764346 20513313460
PFBCOLOM 11/17/2016 607482 16410517040
PFBCOLOM 11/18/2016 625361 16814505140
PFBCOLOM 11/21/2016 1245679 33286041920
PFBCOLOM 11/22/2016 1472472 38507838660
PFBCOLOM 11/23/2016 659321 17374497620
PFBCOLOM 11/24/2016 52538 1390400320
PFBCOLOM 11/25/2016 287284 7526160680
PFBCOLOM 11/28/2016 712521 18597452120
PFBCOLOM 11/29/2016 471681 12192420400
PFBCOLOM 11/30/2016 1532604 39448432080
PFBCOLOM 12/1/2016 419560 11088907160
PFBCOLOM 12/2/2016 225619 5995337320
PFBCOLOM 12/5/2016 403196 10800317800
PFBCOLOM 12/6/2016 414841 11115768540
PFBCOLOM 12/7/2016 1125122 30359075140
PFBCOLOM 12/9/2016 1578367 42594559580
PFBCOLOM 12/12/2016 1565500 42248532860
PFBCOLOM 12/13/2016 2550458 69294416880
PFBCOLOM 12/14/2016 569278 15435778340
PFBCOLOM 12/15/2016 597180 16432004340
PFBCOLOM 12/16/2016 826476 23010491340
PFBCOLOM 12/19/2016 703986 19254283520
PFBCOLOM 12/20/2016 723593 19666316400
PFBCOLOM 12/21/2016 613678 16626593960
PFBCOLOM 12/22/2016 606107 16290530920
PFBCOLOM 12/23/2016 104546 2827121160
PFBCOLOM 12/26/2016 170252 4617817860
PFBCOLOM 12/27/2016 84099 2270870180
PFBCOLOM 12/28/2016 271731 7412355480
PFBCOLOM 12/29/2016 142974 3890595960
PFBCOLOM 1/2/2017 9046 245708160
$ 28,040 $ 28,240 $ 28,156 $ 28,000 -0.5 -140
$ 28,280 $ 28,280 $ 28,027 $ 27,700 0.86 240
$ 28,100 $ 28,400 $ 28,158 $ 28,060 -0.64 -180
$ 28,300 $ 28,300 $ 28,063 $ 27,860 0.71 200
$ 28,460 $ 28,660 $ 28,535 $ 28,300 0.57 160
$ 28,600 $ 28,700 $ 28,650 $ 28,500 0.49 140
$ 28,660 $ 28,780 $ 28,648 $ 28,540 0.21 60
$ 28,660 $ 28,740 $ 28,654 $ 28,460 0 0
$ 28,440 $ 28,820 $ 28,682 $ 28,440 -0.77 -220
$ 28,540 $ 28,660 $ 28,570 $ 28,400 0.35 100
$ 28,500 $ 28,720 $ 28,483 $ 28,300 -0.14 -40
$ 28,600 $ 28,640 $ 28,515 $ 28,240 0.35 100
$ 28,540 $ 28,960 $ 28,673 $ 28,540 -0.21 -60
$ 29,140 $ 29,180 $ 28,962 $ 28,700 2.1 600
$ 29,060 $ 29,380 $ 29,192 $ 29,060 -0.27 -80
$ 29,060 $ 29,300 $ 29,157 $ 29,000 0 0
$ 28,520 $ 29,120 $ 28,746 $ 28,520 -1.86 -540
$ 28,680 $ 29,180 $ 28,949 $ 28,680 0.56 160
$ 28,380 $ 28,960 $ 28,721 $ 28,380 -1.05 -300
$ 27,520 $ 28,760 $ 27,900 $ 27,520 -3.03 -860
$ 27,140 $ 27,500 $ 27,252 $ 27,040 -1.38 -380
$ 26,860 $ 27,040 $ 26,841 $ 26,400 -1.03 -280
$ 26,900 $ 26,920 $ 26,838 $ 26,600 0.15 40
$ 26,820 $ 27,200 $ 27,014 $ 26,820 -0.3 -80
$ 26,820 $ 26,960 $ 26,888 $ 26,720 0 0
$ 26,500 $ 27,100 $ 26,721 $ 26,500 -1.19 -320
$ 26,120 $ 26,500 $ 26,152 $ 25,900 -1.43 -380
$ 26,500 $ 26,720 $ 26,352 $ 26,060 1.45 380
$ 26,400 $ 26,580 $ 26,465 $ 26,300 -0.38 -100
$ 26,140 $ 26,400 $ 26,198 $ 26,100 -0.98 -260
$ 25,900 $ 26,480 $ 26,101 $ 25,900 -0.92 -240
$ 25,640 $ 26,220 $ 25,849 $ 25,620 -1 -260
$ 26,000 $ 26,000 $ 25,739 $ 25,420 1.4 360
$ 26,320 $ 26,680 $ 26,430 $ 26,000 1.23 320
$ 26,600 $ 26,720 $ 26,573 $ 26,320 1.06 280
$ 26,820 $ 26,880 $ 26,787 $ 26,660 0.83 220
$ 26,860 $ 26,900 $ 26,795 $ 26,660 0.15 40
$ 26,820 $ 27,080 $ 26,983 $ 26,700 -0.15 -40
$ 26,980 $ 27,040 $ 26,986 $ 26,740 0.6 160
$ 27,000 $ 27,060 $ 26,987 $ 26,880 0.07 20
$ 27,300 $ 27,360 $ 27,169 $ 27,040 1.11 300
$ 26,900 $ 27,200 $ 27,115 $ 26,900 -1.47 -400
$ 27,800 $ 27,800 $ 27,516 $ 26,800 3.35 900
$ 27,680 $ 28,100 $ 27,842 $ 27,660 -0.43 -120
$ 27,240 $ 27,680 $ 27,350 $ 27,240 -1.59 -440
$ 27,100 $ 27,520 $ 27,179 $ 27,100 -0.51 -140
$ 26,980 $ 27,180 $ 27,093 $ 26,980 -0.44 -120
$ 27,200 $ 27,300 $ 26,877 $ 26,700 0.82 220
$ 26,940 $ 27,200 $ 27,042 $ 26,940 -0.96 -260
$ 27,180 $ 27,240 $ 27,123 $ 27,000 0.89 240
$ 26,920 $ 27,140 $ 27,002 $ 26,920 -0.96 -260
$ 27,460 $ 27,460 $ 27,278 $ 26,920 2.01 540
$ 27,180 $ 27,400 $ 27,212 $ 27,080 -1.02 -280
$ 27,120 $ 27,300 $ 27,162 $ 26,700 -0.22 -60
PFBCOLOM 1/3/2017 824080 22763026920
PFBCOLOM 1/4/2017 421293 11725212820
PFBCOLOM 1/5/2017 503705 14015168620
PFBCOLOM 1/6/2017 490165 13648396080
PFBCOLOM 1/10/2017 1894359 53341661700
PFBCOLOM 1/11/2017 982917 27766641600
PFBCOLOM 1/12/2017 2540732 71781572860
PFBCOLOM 1/13/2017 303249 8462024540
PFBCOLOM 1/16/2017 39376 1092369060
PFBCOLOM 1/17/2017 172153 4779186520
PFBCOLOM 1/18/2017 2791899 77777928760
PFBCOLOM 1/19/2017 375704 10379471700
PFBCOLOM 1/20/2017 287488 7950177020
PFBCOLOM 1/23/2017 941643 25979342600
PFBCOLOM 1/24/2017 397728 11024228040
PFBCOLOM 1/25/2017 223898 6216927700
PFBCOLOM 1/26/2017 460960 12909915680
PFBCOLOM 1/27/2017 177626 4972325940
PFBCOLOM 1/30/2017 240351 6649132600
PFBCOLOM 1/31/2017 578579 15939238960
$ 27,640 $ 27,860 $ 27,622 $ 27,400 1.92 520
$ 27,860 $ 27,860 $ 27,831 $ 27,640 0.8 220
$ 27,840 $ 27,960 $ 27,824 $ 27,620 -0.07 -20
$ 27,840 $ 27,960 $ 27,844 $ 27,780 0 0
$ 28,280 $ 28,280 $ 28,158 $ 27,900 1.58 440
$ 28,380 $ 28,400 $ 28,249 $ 28,160 0.35 100
$ 28,180 $ 28,380 $ 28,252 $ 28,140 -0.7 -200
$ 27,920 $ 28,020 $ 27,905 $ 27,740 -0.92 -260
$ 27,700 $ 27,820 $ 27,742 $ 27,700 -0.79 -220
$ 27,720 $ 27,840 $ 27,761 $ 27,640 0.07 20
$ 27,840 $ 27,940 $ 27,858 $ 27,720 0.43 120
$ 27,660 $ 27,780 $ 27,627 $ 27,540 -0.65 -180
$ 27,660 $ 27,700 $ 27,654 $ 27,500 0 0
$ 27,660 $ 27,700 $ 27,589 $ 27,480 0 0
$ 27,740 $ 27,780 $ 27,718 $ 27,600 0.29 80
$ 27,780 $ 27,880 $ 27,767 $ 27,660 0.14 40
$ 28,160 $ 28,160 $ 28,007 $ 27,840 1.37 380
$ 27,780 $ 28,100 $ 27,993 $ 27,780 -1.35 -380
$ 27,620 $ 27,820 $ 27,664 $ 27,580 -0.58 -160
$ 27,560 $ 27,620 $ 27,549 $ 27,460 -0.22 -60
Fecha Indice Valor Hoy Valor Ayer Variacion Variación AVariacion Variación Anual
20160801 COLCAP 1,306.02 1,308.22 -.17 -2.20 -.85 13.20
20160802 COLCAP 1,303.35 1,306.02 -.20 -2.67 -1.05 12.97
20160803 COLCAP 1,304.62 1,303.35 .10 1.27 .45 13.08
20160804 COLCAP 1,307.59 1,304.62 .23 2.97 .77 13.34
20160805 COLCAP 1,309.48 1,307.59 .14 1.89 1.61 13.50
20160808 COLCAP 1,314.34 1,309.48 .37 4.86 1.82 13.92
20160809 COLCAP 1,323.93 1,314.34 .73 9.59 2.57 14.75
20160810 COLCAP 1,322.33 1,323.93 -.12 -1.60 2.88 14.62
20160811 COLCAP 1,327.89 1,322.33 .42 5.56 4.43 15.10
20160812 COLCAP 1,323.66 1,327.89 -.32 -4.23 3.33 14.73
20160816 COLCAP 1,342.69 1,323.66 1.44 19.03 5.79 16.38
20160817 COLCAP 1,348.89 1,342.69 .46 6.20 6.28 16.92
20160818 COLCAP 1,348.01 1,348.89 -.07 -.88 6.90 16.84
20160819 COLCAP 1,349.79 1,348.01 .13 1.78 8.82 17.00
20160822 COLCAP 1,349.21 1,349.79 -.04 -.58 13.12 16.95
20160823 COLCAP 1,358.62 1,349.21 .70 9.41 13.91 17.76
20160824 COLCAP 1,369.65 1,358.62 .81 11.03 19.02 18.72
20160825 COLCAP 1,370.82 1,369.65 .09 1.17 19.25 18.82
20160826 COLCAP 1,373.42 1,370.82 .19 2.60 19.13 19.04
20160829 COLCAP 1,371.99 1,373.42 -.10 -1.43 12.65 18.92
20160830 COLCAP 1,373.85 1,371.99 .14 1.86 12.80 19.08
20160831 COLCAP 1,380.18 1,373.85 .46 6.33 13.32 19.63
20160901 COLCAP 1,379.41 1,380.18 -.06 -.77 13.93 19.56
20160902 COLCAP 1,394.38 1,379.41 1.09 14.97 14.40 20.86
20160905 COLCAP 1,397.92 1,394.38 .25 3.54 13.10 21.17
20160906 COLCAP 1,402.83 1,397.92 .35 4.91 13.50 21.59
20160907 COLCAP 1,417.57 1,402.83 1.05 14.74 14.17 22.87
20160908 COLCAP 1,416.16 1,417.57 -.10 -1.41 13.78 22.75
20160909 COLCAP 1,397.90 1,416.16 -1.29 -18.26 13.30 21.17
20160912 COLCAP 1,386.73 1,397.90 -.80 -11.17 10.98 20.20
20160913 COLCAP 1,367.18 1,386.73 -1.41 -19.55 9.41 18.50
20160914 COLCAP 1,373.22 1,367.18 .44 6.04 9.83 19.03
20160915 COLCAP 1,373.44 1,373.22 .02 .22 9.56 19.05
20160916 COLCAP 1,354.63 1,373.44 -1.37 -18.81 7.06 17.42
20160919 COLCAP 1,354.67 1,354.63 .00 .04 8.50 17.42
20160920 COLCAP 1,341.36 1,354.67 -.98 -13.31 7.43 16.26
20160921 COLCAP 1,341.29 1,341.36 -.01 -.07 8.70 16.26
20160922 COLCAP 1,358.03 1,341.29 1.25 16.74 11.73 17.71
20160923 COLCAP 1,351.60 1,358.03 -.47 -6.43 11.82 17.15
20160926 COLCAP 1,346.67 1,351.60 -.36 -4.93 10.81 16.73
20160927 COLCAP 1,333.85 1,346.67 -.95 -12.82 9.76 15.61
20160928 COLCAP 1,354.98 1,333.85 1.58 21.13 12.62 17.45
20160929 COLCAP 1,345.00 1,354.98 -.74 -9.98 11.87 16.58
20160930 COLCAP 1,338.83 1,345.00 -.46 -6.17 9.85 16.05
20161003 COLCAP 1,330.57 1,338.83 -.62 -8.26 9.24 15.33
20161004 COLCAP 1,335.10 1,330.57 .34 4.53 9.61 15.72
20161005 COLCAP 1,341.33 1,335.10 .47 6.23 8.37 16.26
20161006 COLCAP 1,343.44 1,341.33 .16 2.11 7.05 16.45
20161007 COLCAP 1,348.20 1,343.44 .35 4.76 5.80 16.86
20161010 COLCAP 1,350.33 1,348.20 .16 2.13 5.48 17.04
20161011 COLCAP 1,358.07 1,350.33 .57 7.74 6.08 17.71
20161012 COLCAP 1,354.61 1,358.07 -.25 -3.46 5.81 17.41
20161013 COLCAP 1,354.40 1,354.61 -.02 -.21 6.29 17.40
20161014 COLCAP 1,346.07 1,354.40 -.62 -8.33 6.94 16.67
20161018 COLCAP 1,355.72 1,346.07 .72 9.65 8.32 17.51
20161019 COLCAP 1,364.02 1,355.72 .61 8.30 9.42 18.23
20161020 COLCAP 1,361.15 1,364.02 -.21 -2.87 9.24 17.98
20161021 COLCAP 1,362.97 1,361.15 .13 1.82 9.47 18.14
20161024 COLCAP 1,359.20 1,362.97 -.28 -3.77 8.81 17.81
20161025 COLCAP 1,356.98 1,359.20 -.16 -2.22 8.63 17.62
20161026 COLCAP 1,357.49 1,356.98 .04 .51 8.73 17.66
20161027 COLCAP 1,359.70 1,357.49 .16 2.21 9.79 17.85
20161028 COLCAP 1,360.96 1,359.70 .09 1.26 10.74 17.96
20161031 COLCAP 1,365.53 1,360.96 .34 4.57 12.10 18.36
20161101 COLCAP 1,370.75 1,365.53 .38 5.22 12.53 18.81
20161102 COLCAP 1,368.45 1,370.75 -.17 -2.30 12.34 18.61
20161103 COLCAP 1,356.01 1,368.45 -.91 -12.44 11.34 17.53
20161104 COLCAP 1,345.66 1,356.01 -.76 -10.35 10.45 16.64
20161108 COLCAP 1,354.91 1,345.66 .69 9.25 10.80 17.44
20161109 COLCAP 1,354.68 1,354.91 -.02 -.23 11.27 17.42
20161110 COLCAP 1,319.51 1,354.68 -2.60 -35.17 8.74 14.37
20161111 COLCAP 1,299.03 1,319.51 -1.55 -20.48 7.84 12.60
20161115 COLCAP 1,297.07 1,299.03 -.15 -1.96 12.58 12.43
20161116 COLCAP 1,300.09 1,297.07 .23 3.02 12.84 12.69
20161117 COLCAP 1,305.81 1,300.09 .44 5.72 17.42 13.18
20161118 COLCAP 1,307.44 1,305.81 .12 1.63 16.16 13.32
20161121 COLCAP 1,312.87 1,307.44 .42 5.43 15.25 13.80
20161122 COLCAP 1,307.21 1,312.87 -.43 -5.66 14.75 13.30
20161123 COLCAP 1,308.87 1,307.21 .13 1.66 14.78 13.45
20161124 COLCAP 1,308.94 1,308.87 .01 .07 16.39 13.45
20161125 COLCAP 1,295.67 1,308.94 -1.01 -13.27 16.88 12.30
20161128 COLCAP 1,289.97 1,295.67 -.44 -5.70 18.03 11.81
20161129 COLCAP 1,271.11 1,289.97 -1.46 -18.86 16.30 10.18
20161130 COLCAP 1,286.07 1,271.11 1.18 14.96 15.41 11.47
20161201 COLCAP 1,297.33 1,286.07 .88 11.26 16.93 12.45
20161202 COLCAP 1,306.56 1,297.33 .71 9.23 19.71 13.25
20161205 COLCAP 1,314.74 1,306.56 .63 8.18 22.77 13.96
20161206 COLCAP 1,316.82 1,314.74 .16 2.08 22.96 14.14
20161207 COLCAP 1,314.38 1,316.82 -.19 -2.44 25.03 13.93
20161209 COLCAP 1,324.80 1,314.38 .79 10.42 24.74 14.83
20161212 COLCAP 1,323.19 1,324.80 -.12 -1.61 23.10 14.69
20161213 COLCAP 1,335.46 1,323.19 .93 12.27 24.24 15.75
20161214 COLCAP 1,325.78 1,335.46 -.72 -9.68 23.41 14.91
20161215 COLCAP 1,339.89 1,325.78 1.06 14.11 21.67 16.14
20161216 COLCAP 1,341.58 1,339.89 .13 1.69 18.75 16.28
20161219 COLCAP 1,340.08 1,341.58 -.11 -1.50 17.55 16.15
20161220 COLCAP 1,345.87 1,340.08 .43 5.79 18.06 16.66
20161221 COLCAP 1,342.25 1,345.87 -.27 -3.62 18.65 16.34
20161222 COLCAP 1,340.06 1,342.25 -.16 -2.19 18.72 16.15
20161223 COLCAP 1,330.31 1,340.06 -.73 -9.75 14.58 15.31
20161226 COLCAP 1,341.31 1,330.31 .83 11.00 16.15 16.26
20161227 COLCAP 1,339.06 1,341.31 -.17 -2.25 15.96 16.07
20161228 COLCAP 1,353.65 1,339.06 1.09 14.59 17.48 17.33
20161229 COLCAP 1,351.68 1,353.65 -.15 -1.97 17.72 17.16
20170102 COLCAP 1,345.89 1,351.68 -.43 -5.79 16.66 -.43
20170103 COLCAP 1,354.82 1,345.89 .66 8.93 17.43 .23
20170104 COLCAP 1,373.04 1,354.82 1.34 18.22 21.54 1.58
20170105 COLCAP 1,377.88 1,373.04 .35 4.84 20.61 1.94
20170106 COLCAP 1,374.08 1,377.88 -.28 -3.80 21.67 1.66
20170110 COLCAP 1,372.50 1,374.08 -.11 -1.58 24.96 1.54
20170111 COLCAP 1,375.14 1,372.50 .19 2.64 25.20 1.74
20170112 COLCAP 1,369.64 1,375.14 -.40 -5.50 26.90 1.33
20170113 COLCAP 1,369.62 1,369.64 .00 -.02 24.89 1.33
20170116 COLCAP 1,361.05 1,369.62 -.63 -8.57 23.37 .69
20170117 COLCAP 1,361.48 1,361.05 .03 .43 23.41 .73
20170118 COLCAP 1,360.54 1,361.48 -.07 -.94 26.13 .66
20170119 COLCAP 1,359.60 1,360.54 -.07 -.94 23.57 .59
20170120 COLCAP 1,354.35 1,359.60 -.39 -5.25 22.09 .20
20170123 COLCAP 1,355.43 1,354.35 .08 1.08 17.70 .28
20170124 COLCAP 1,366.91 1,355.43 .85 11.48 18.69 1.13
20170125 COLCAP 1,365.24 1,366.91 -.12 -1.67 19.83 1.00
20170126 COLCAP 1,371.38 1,365.24 .45 6.14 19.63 1.46
20170127 COLCAP 1,372.59 1,371.38 .09 1.21 19.00 1.55
20170130 COLCAP 1,364.90 1,372.59 -.56 -7.69 17.12 .98
20170131 COLCAP 1,357.47 1,364.90 -.54 -7.43 16.48 .43
 Valor Hoy Precio Cierre PFB
FECHA
COLCAP COLOMBIA
8/1/2016 $ 1,306 $ 26,020
8/2/2016 $ 1,303 -.0020 $ 26,080 .0023
8/3/2016 $ 1,305 .0010 $ 26,300 .0084
8/4/2016 $ 1,308 .0023 $ 26,360 .0023
8/5/2016 $ 1,309 .0014 $ 26,500 .0053
8/8/2016 $ 1,314 .0037 $ 26,500 .0000
8/9/2016 $ 1,324 .0073 $ 26,900 .0151
8/10/2016 $ 1,322 -.0012 $ 26,960 .0022
8/11/2016 $ 1,328 .0042 $ 27,180 .0082
8/12/2016 $ 1,324 -.0032 $ 27,180 .0000
8/16/2016 $ 1,343 .0144 $ 27,380 .0074
8/17/2016 $ 1,349 .0046 $ 27,320 -.0022
8/18/2016 $ 1,348 -.0007 $ 27,180 -.0051
8/19/2016 $ 1,350 .0013 $ 27,720 .0199
8/22/2016 $ 1,349 -.0004 $ 28,080 .0130
8/23/2016 $ 1,359 .0070 $ 28,180 .0036
8/24/2016 $ 1,370 .0081 $ 28,280 .0035
8/25/2016 $ 1,371 .0009 $ 28,360 .0028
8/26/2016 $ 1,373 .0019 $ 28,640 .0099
8/29/2016 $ 1,372 -.0010 $ 28,560 -.0028
8/30/2016 $ 1,374 .0014 $ 28,640 .0028
8/31/2016 $ 1,380 .0046 $ 29,100 .0161
9/1/2016 $ 1,379 -.0006 $ 29,260 .0055
9/2/2016 $ 1,394 .0109 $ 29,880 .0212
9/5/2016 $ 1,398 .0025 $ 29,780 -.0033
9/6/2016 $ 1,403 .0035 $ 29,760 -.0007
9/7/2016 $ 1,418 .0105 $ 30,200 .0148
9/8/2016 $ 1,416 -.0010 $ 29,940 -.0086
9/9/2016 $ 1,398 -.0129 $ 29,780 -.0053
9/12/2016 $ 1,387 -.0080 $ 29,700 -.0027
9/13/2016 $ 1,367 -.0141 $ 29,220 -.0162
9/14/2016 $ 1,373 .0044 $ 29,020 -.0068
9/15/2016 $ 1,373 .0002 $ 29,280 .0090
9/16/2016 $ 1,355 -.0137 $ 28,200 -.0369
9/19/2016 $ 1,355 .0000 $ 28,200 .0000
9/20/2016 $ 1,341 -.0098 $ 27,720 -.0170
9/21/2016 $ 1,341 -.0001 $ 27,600 -.0043
9/22/2016 $ 1,358 .0125 $ 28,000 .0145
9/23/2016 $ 1,352 -.0047 $ 27,800 -.0071
9/26/2016 $ 1,347 -.0036 $ 27,680 -.0043
9/27/2016 $ 1,334 -.0095 $ 27,260 -.0152
9/28/2016 $ 1,355 .0158 $ 28,320 .0389
9/29/2016 $ 1,345 -.0074 $ 28,100 -.0078
9/30/2016 $ 1,339 -.0046 $ 27,940 -.0057
10/3/2016 $ 1,331 -.0062 $ 27,640 -.0107
10/4/2016 $ 1,335 .0034 $ 27,800 .0058
10/5/2016 $ 1,341 .0047 $ 27,820 .0007
10/6/2016 $ 1,343 .0016 $ 27,640 -.0065
10/7/2016 $ 1,348 .0035 $ 28,060 .0152
10/10/2016 $ 1,350 .0016 $ 27,800 -.0093
10/11/2016 $ 1,358 .0057 $ 28,180 .0137
10/12/2016 $ 1,355 -.0025 $ 28,040 -.0050
10/13/2016 $ 1,354 -.0002 $ 28,280 .0086
10/14/2016 $ 1,346 -.0062 $ 28,100 -.0064
10/18/2016 $ 1,356 .0072 $ 28,300 .0071
10/19/2016 $ 1,364 .0061 $ 28,460 .0057
10/20/2016 $ 1,361 -.0021 $ 28,600 .0049
10/21/2016 $ 1,363 .0013 $ 28,660 .0021
10/24/2016 $ 1,359 -.0028 $ 28,660 .0000
10/25/2016 $ 1,357 -.0016 $ 28,440 -.0077
10/26/2016 $ 1,357 .0004 $ 28,540 .0035
10/27/2016 $ 1,360 .0016 $ 28,500 -.0014
10/28/2016 $ 1,361 .0009 $ 28,600 .0035
10/31/2016 $ 1,366 .0034 $ 28,540 -.0021
11/1/2016 $ 1,371 .0038 $ 29,140 .0210
11/2/2016 $ 1,368 -.0017 $ 29,060 -.0027
11/3/2016 $ 1,356 -.0091 $ 29,060 .0000
11/4/2016 $ 1,346 -.0076 $ 28,520 -.0186
11/8/2016 $ 1,355 .0069 $ 28,680 .0056
11/9/2016 $ 1,355 -.0002 $ 28,380 -.0105
11/10/2016 $ 1,320 -.0260 $ 27,520 -.0303
11/11/2016 $ 1,299 -.0155 $ 27,140 -.0138
11/15/2016 $ 1,297 -.0015 $ 26,860 -.0103
11/16/2016 $ 1,300 .0023 $ 26,900 .0015
11/17/2016 $ 1,306 .0044 $ 26,820 -.0030
11/18/2016 $ 1,307 .0012 $ 26,820 .0000
11/21/2016 $ 1,313 .0042 $ 26,500 -.0119
11/22/2016 $ 1,307 -.0043 $ 26,120 -.0143
11/23/2016 $ 1,309 .0013 $ 26,500 .0145
11/24/2016 $ 1,309 .0001 $ 26,400 -.0038
11/25/2016 $ 1,296 -.0101 $ 26,140 -.0098
11/28/2016 $ 1,290 -.0044 $ 25,900 -.0092
11/29/2016 $ 1,271 -.0146 $ 25,640 -.0100
11/30/2016 $ 1,286 .0118 $ 26,000 .0140
12/1/2016 $ 1,297 .0088 $ 26,320 .0123
12/2/2016 $ 1,307 .0071 $ 26,600 .0106
12/5/2016 $ 1,315 .0063 $ 26,820 .0083
12/6/2016 $ 1,317 .0016 $ 26,860 .0015
12/7/2016 $ 1,314 -.0019 $ 26,820 -.0015
12/9/2016 $ 1,325 .0079 $ 26,980 .0060
12/12/2016 $ 1,323 -.0012 $ 27,000 .0007
12/13/2016 $ 1,335 .0093 $ 27,300 .0111
12/14/2016 $ 1,326 -.0072 $ 26,900 -.0147
12/15/2016 $ 1,340 .0106 $ 27,800 .0335
12/16/2016 $ 1,342 .0013 $ 27,680 -.0043
12/19/2016 $ 1,340 -.0011 $ 27,240 -.0159
12/20/2016 $ 1,346 .0043 $ 27,100 -.0051
12/21/2016 $ 1,342 -.0027 $ 26,980 -.0044
12/22/2016 $ 1,340 -.0016 $ 27,200 .0082
12/23/2016 $ 1,330 -.0073 $ 26,940 -.0096
12/26/2016 $ 1,341 .0083 $ 27,180 .0089
12/27/2016 $ 1,339 -.0017 $ 26,920 -.0096
12/28/2016 $ 1,354 .0109 $ 27,460 .0201
12/29/2016 $ 1,352 -.0015 $ 27,180 -.0102
1/2/2017 $ 1,346 -.0043 $ 27,120 -.0022
1/3/2017 $ 1,355 .0066 $ 27,640 .0192
1/4/2017 $ 1,373 .0134 $ 27,860 .0080
1/5/2017 $ 1,378 .0035 $ 27,840 -.0007
1/6/2017 $ 1,374 -.0028 $ 27,840 .0000
1/10/2017 $ 1,373 -.0011 $ 28,280 .0158
1/11/2017 $ 1,375 .0019 $ 28,380 .0035
1/12/2017 $ 1,370 -.0040 $ 28,180 -.0070
1/13/2017 $ 1,370 .0000 $ 27,920 -.0092
1/16/2017 $ 1,361 -.0063 $ 27,700 -.0079
1/17/2017 $ 1,361 .0003 $ 27,720 .0007
1/18/2017 $ 1,361 -.0007 $ 27,840 .0043
1/19/2017 $ 1,360 -.0007 $ 27,660 -.0065
1/20/2017 $ 1,354 -.0039 $ 27,660 .0000
1/23/2017 $ 1,355 .0008 $ 27,660 .0000
1/24/2017 $ 1,367 .0085 $ 27,740 .0029
1/25/2017 $ 1,365 -.0012 $ 27,780 .0014
1/26/2017 $ 1,371 .0045 $ 28,160 .0137
1/27/2017 $ 1,373 .0009 $ 27,780 -.0135
 BETA
beta covar 1.25555019239629
1 Covar 0.0000534680537
Var 0.0000425853575

2 Beta pediente
1.25555019239629

VaR
CANTIDAD $ 100,000
Var $ 240,909,642
VM $ 2,778,000,000
G 0.0110807433245
NC 1.75
T 4.47214
 Precio Cierre
FECHA
PFB COLOMBIA
8/1/2016 $ 26,020
8/2/2016 $ 26,080
8/3/2016 $ 26,300 Precio Cierre PFB COLOMBIA
8/4/2016 $ 26,360 $ 31,000
8/5/2016 $ 26,500
$ 30,000
8/8/2016 $ 26,500
8/9/2016 $ 26,900 $ 29,000
8/10/2016 $ 26,960
8/11/2016 $ 27,180 $ 28,000
8/12/2016 $ 27,180
8/16/2016 $ 27,380 $ 27,000
8/17/2016 $ 27,320
8/18/2016 $ 27,180 $ 26,000
8/19/2016 $ 27,720
$ 25,000
8/22/2016 $ 28,080
8/23/2016 $ 28,180 $ 24,000
8/24/2016 $ 28,280
8/25/2016 $ 28,360 $ 23,000
8/26/2016 $ 28,640 8/1/2016 9/1/2016 10/1/2016 11/1/2016 12/1/20
8/29/2016 $ 28,560
8/30/2016 $ 28,640
8/31/2016 $ 29,100
9/1/2016 $ 29,260
9/2/2016 $ 29,880
9/5/2016 $ 29,780
9/6/2016 $ 29,760
9/7/2016 $ 30,200
9/8/2016 $ 29,940
9/9/2016 $ 29,780
9/12/2016 $ 29,700
9/13/2016 $ 29,220
9/14/2016 $ 29,020
9/15/2016 $ 29,280
9/16/2016 $ 28,200
9/19/2016 $ 28,200
9/20/2016 $ 27,720
9/21/2016 $ 27,600
9/22/2016 $ 28,000
9/23/2016 $ 27,800
9/26/2016 $ 27,680
9/27/2016 $ 27,260
9/28/2016 $ 28,320
9/29/2016 $ 28,100
9/30/2016 $ 27,940
10/3/2016 $ 27,640
10/4/2016 $ 27,800
10/5/2016 $ 27,820
10/6/2016 $ 27,640
10/7/2016 $ 28,060
10/10/2016 $ 27,800
10/11/2016 $ 28,180
10/12/2016 $ 28,040
10/13/2016 $ 28,280
10/14/2016 $ 28,100
10/18/2016 $ 28,300
10/19/2016 $ 28,460
10/20/2016 $ 28,600
10/21/2016 $ 28,660
10/24/2016 $ 28,660
10/25/2016 $ 28,440
10/26/2016 $ 28,540
10/27/2016 $ 28,500
10/28/2016 $ 28,600
10/31/2016 $ 28,540
11/1/2016 $ 29,140
11/2/2016 $ 29,060
11/3/2016 $ 29,060
11/4/2016 $ 28,520
11/8/2016 $ 28,680
11/9/2016 $ 28,380
11/10/2016 $ 27,520
11/11/2016 $ 27,140
11/15/2016 $ 26,860
11/16/2016 $ 26,900
11/17/2016 $ 26,820
11/18/2016 $ 26,820
11/21/2016 $ 26,500
11/22/2016 $ 26,120
11/23/2016 $ 26,500
11/24/2016 $ 26,400
11/25/2016 $ 26,140
11/28/2016 $ 25,900
11/29/2016 $ 25,640
11/30/2016 $ 26,000
12/1/2016 $ 26,320
12/2/2016 $ 26,600
12/5/2016 $ 26,820
12/6/2016 $ 26,860
12/7/2016 $ 26,820
12/9/2016 $ 26,980
12/12/2016 $ 27,000
12/13/2016 $ 27,300
12/14/2016 $ 26,900
12/15/2016 $ 27,800
12/16/2016 $ 27,680
12/19/2016 $ 27,240
12/20/2016 $ 27,100
12/21/2016 $ 26,980
12/22/2016 $ 27,200
12/23/2016 $ 26,940
12/26/2016 $ 27,180
12/27/2016 $ 26,920
12/28/2016 $ 27,460
12/29/2016 $ 27,180
 1/2/2017 $ 27,120
1/3/2017 $ 27,640
1/4/2017 $ 27,860
1/5/2017 $ 27,840
1/6/2017 $ 27,840
1/10/2017 $ 28,280
1/11/2017 $ 28,380
1/12/2017 $ 28,180
1/13/2017 $ 27,920
1/16/2017 $ 27,700
1/17/2017 $ 27,720
1/18/2017 $ 27,840
1/19/2017 $ 27,660
1/20/2017 $ 27,660
1/23/2017 $ 27,660
1/24/2017 $ 27,740
1/25/2017 $ 27,780
1/26/2017 $ 28,160
1/27/2017 $ 27,780
PFB COLOMBIA

11/1/2016 12/1/2016 1/1/2017