INTEGRANTES KELLY SOFIA GUTIERREZ 1810010744

LAURA DANIELA PEÑA

Nemotécnico fecha Cantidad Volumen

ECOPETROL 04/05/2020 00:00:00 8,665,862.00 16,962,758,445.00
ECOPETROL 05/05/2020 00:00:00 9,909,915.00 19,863,891,175.00
ECOPETROL 06/05/2020 00:00:00 10,692,926.00 20,893,898,425.00
ECOPETROL 07/05/2020 00:00:00 14,827,973.00 29,389,799,540.00
ECOPETROL 08/05/2020 00:00:00 10,319,435.00 21,188,183,125.00
ECOPETROL 11/05/2020 00:00:00 6,220,042.00 12,854,153,380.00
ECOPETROL 12/05/2020 00:00:00 6,818,728.00 13,812,183,085.00
ECOPETROL 13/05/2020 00:00:00 8,963,520.00 17,135,561,405.00
ECOPETROL 14/05/2020 00:00:00 7,392,449.00 14,256,298,940.00
ECOPETROL 15/05/2020 00:00:00 3,589,475.00 7,028,069,815.00
ECOPETROL 18/05/2020 00:00:00 10,044,395.00 20,288,439,170.00
ECOPETROL 19/05/2020 00:00:00 7,930,509.00 15,936,784,085.00
ECOPETROL 20/05/2020 00:00:00 3,290,415.00 6,705,912,135.00
ECOPETROL 21/05/2020 00:00:00 4,135,495.00 8,255,633,690.00
ECOPETROL 22/05/2020 00:00:00 3,517,980.00 6,937,962,435.00
ECOPETROL 26/05/2020 00:00:00 4,726,377.00 9,422,170,880.00
ECOPETROL 27/05/2020 00:00:00 8,228,583.00 16,347,022,105.00
ECOPETROL 28/05/2020 00:00:00 7,849,505.00 15,634,281,145.00
ECOPETROL 29/05/2020 00:00:00 29,863,458.00 58,799,627,265.00
ECOPETROL 01/06/2020 00:00:00 7,844,708.00 15,634,195,695.00
ECOPETROL 02/06/2020 00:00:00 11,383,701.00 23,158,101,540.00
ECOPETROL 03/06/2020 00:00:00 18,437,755.00 38,965,021,435.00
ECOPETROL 04/06/2020 00:00:00 11,007,653.00 23,641,141,425.00
ECOPETROL 05/06/2020 00:00:00 16,488,874.00 37,996,598,960.00
ECOPETROL 08/06/2020 00:00:00 9,945,161.00 23,901,433,295.00
ECOPETROL 09/06/2020 00:00:00 8,945,287.00 21,204,386,010.00
ECOPETROL 10/06/2020 00:00:00 10,134,344.00 23,484,919,405.00
ECOPETROL 11/06/2020 00:00:00 10,533,204.00 22,551,730,730.00
ECOPETROL 12/06/2020 00:00:00 7,234,884.00 15,303,629,880.00
ECOPETROL 16/06/2020 00:00:00 10,245,848.00 22,961,035,385.00
ECOPETROL 17/06/2020 00:00:00 9,196,768.00 19,979,022,915.00
ECOPETROL 18/06/2020 00:00:00 6,715,724.00 14,392,228,840.00
ECOPETROL 19/06/2020 00:00:00 28,699,680.00 61,570,757,990.00
ECOPETROL 23/06/2020 00:00:00 7,059,430.00 15,192,626,230.00
ECOPETROL 24/06/2020 00:00:00 5,958,456.00 12,390,892,040.00
ECOPETROL 25/06/2020 00:00:00 5,052,016.00 10,508,138,555.00
ECOPETROL 26/06/2020 00:00:00 4,530,295.00 9,372,934,050.00
ECOPETROL 30/06/2020 00:00:00 4,237,837.00 8,789,840,960.00
ECOPETROL 01/07/2020 00:00:00 3,908,052.00 8,126,791,860.00
ECOPETROL 02/07/2020 00:00:00 4,356,721.00 9,069,707,565.00
ECOPETROL 03/07/2020 00:00:00 521,127.00 1,092,755,225.00
ECOPETROL 06/07/2020 00:00:00 5,537,955.00 11,633,717,525.00
ECOPETROL 07/07/2020 00:00:00 10,383,304.00 21,527,503,520.00
ECOPETROL 08/07/2020 00:00:00 7,976,028.00 16,480,040,295.00
ECOPETROL 09/07/2020 00:00:00 11,185,829.00 22,815,804,910.00
ECOPETROL 10/07/2020 00:00:00 8,891,607.00 18,256,998,605.00
ECOPETROL 13/07/2020 00:00:00 9,305,887.00 19,488,144,980.00
ECOPETROL 14/07/2020 00:00:00 6,960,499.00 14,846,911,075.00
ECOPETROL 15/07/2020 00:00:00 7,334,693.00 15,749,245,475.00
ECOPETROL 16/07/2020 00:00:00 5,270,454.00 11,378,520,235.00
ECOPETROL 17/07/2020 00:00:00 8,701,282.00 19,127,984,625.00
ECOPETROL 21/07/2020 00:00:00 7,677,988.00 17,168,522,475.00
ECOPETROL 22/07/2020 00:00:00 4,847,476.00 10,790,113,490.00
ECOPETROL 23/07/2020 00:00:00 3,316,759.00 7,407,393,885.00
ECOPETROL 24/07/2020 00:00:00 2,071,057.00 4,600,482,585.00
ECOPETROL 27/07/2020 00:00:00 4,069,203.00 9,064,177,550.00
ECOPETROL 28/07/2020 00:00:00 6,319,852.00 14,035,030,065.00
ECOPETROL 29/07/2020 00:00:00 3,325,585.00 7,449,159,610.00
ECOPETROL 30/07/2020 00:00:00 9,467,433.00 20,630,106,030.00
ECOPETROL 31/07/2020 00:00:00 24,437,213.00 51,274,972,535.00
ECOPETROL 03/08/2020 00:00:00 15,750,884.00 33,773,807,215.00
ECOPETROL 04/08/2020 00:00:00 11,020,072.00 24,287,682,250.00
ECOPETROL 05/08/2020 00:00:00 9,774,071.00 21,827,078,680.00
ECOPETROL 06/08/2020 00:00:00 3,797,025.00 8,276,507,095.00
ECOPETROL 10/08/2020 00:00:00 818,180.00 1,791,670,080.00
ECOPETROL 11/08/2020 00:00:00 5,764,333.00 12,596,847,495.00
ECOPETROL 12/08/2020 00:00:00 5,649,771.00 12,496,291,080.00
ECOPETROL 13/08/2020 00:00:00 2,689,853.00 5,908,961,810.00
ECOPETROL 14/08/2020 00:00:00 2,036,156.00 4,460,252,080.00
ECOPETROL 18/08/2020 00:00:00 12,192,692.00 26,946,880,805.00
ECOPETROL 19/08/2020 00:00:00 10,589,268.00 23,200,443,915.00
ECOPETROL 20/08/2020 00:00:00 7,954,303.00 17,139,204,500.00
ECOPETROL 21/08/2020 00:00:00 7,749,558.00 16,793,759,305.00
ECOPETROL 24/08/2020 00:00:00 6,295,141.00 13,962,420,865.00
ECOPETROL 25/08/2020 00:00:00 7,440,790.00 16,672,182,145.00
ECOPETROL 26/08/2020 00:00:00 12,395,444.00 27,704,256,580.00
ECOPETROL 27/08/2020 00:00:00 8,988,562.00 19,464,855,655.00
ECOPETROL 28/08/2020 00:00:00 4,404,734.00 9,560,538,545.00
Precio Cierre Precio Mayor Precio Medio Precio Menor Variación%
1,960.00 2,000.00 1,957.42 1,900.00 -6.22
1,985.00 2,075.00 2,004.45 1,965.00 1.28
1,950.00 2,000.00 1,953.99 1,930.00 -1.76
1,975.00 2,025.00 1,982.05 1,960.00 1.28
2,040.00 2,085.00 2,053.23 1,990.00 3.29
2,065.00 2,080.00 2,066.57 2,040.00 1.23
1,995.00 2,085.00 2,025.62 1,995.00 -3.39
1,920.00 1,995.00 1,911.70 1,880.00 -3.76
1,930.00 1,985.00 1,928.49 1,855.00 .52
1,930.00 1,995.00 1,957.97 1,930.00 .00
2,050.00 2,075.00 2,019.88 1,975.00 6.22
1,985.00 2,045.00 2,009.55 1,965.00 -3.17
2,030.00 2,050.00 2,038.01 2,015.00 2.27
2,000.00 2,035.00 1,996.29 1,980.00 -1.48
1,970.00 1,995.00 1,972.14 1,935.00 -1.50
1,990.00 2,030.00 1,993.53 1,975.00 1.02
2,005.00 2,015.00 1,986.61 1,950.00 .75
1,990.00 2,015.00 1,991.75 1,960.00 -.75
1,990.00 1,990.00 1,968.95 1,920.00 .00
2,005.00 2,015.00 1,992.96 1,945.00 .75
2,035.00 2,055.00 2,034.32 2,000.00 1.50
2,160.00 2,160.00 2,113.33 2,050.00 6.14
2,160.00 2,165.00 2,147.70 2,110.00 .00
2,345.00 2,345.00 2,304.38 2,165.00 8.56
2,430.00 2,430.00 2,403.32 2,350.00 3.62
2,400.00 2,415.00 2,370.45 2,320.00 -1.23
2,285.00 2,375.00 2,317.36 2,285.00 -4.79
2,060.00 2,240.00 2,141.01 2,060.00 -9.85
2,125.00 2,145.00 2,115.26 2,080.00 3.16
2,250.00 2,260.00 2,241.01 2,170.00 5.88
2,145.00 2,235.00 2,172.40 2,145.00 -4.67
2,115.00 2,190.00 2,143.06 2,105.00 -1.40
2,140.00 2,180.00 2,145.35 2,135.00 1.18
2,155.00 2,180.00 2,152.10 2,125.00 .70
2,090.00 2,150.00 2,079.55 2,035.00 -3.02
2,095.00 2,105.00 2,079.99 2,060.00 .24
2,070.00 2,090.00 2,068.95 2,060.00 -1.19
2,075.00 2,120.00 2,074.13 2,050.00 .24
2,060.00 2,120.00 2,079.50 2,060.00 -.72
2,080.00 2,110.00 2,081.77 2,060.00 .97
2,100.00 2,100.00 2,096.91 2,075.00 .96
2,110.00 2,130.00 2,100.72 2,075.00 .48
2,060.00 2,090.00 2,073.28 2,055.00 -2.37
2,090.00 2,090.00 2,066.20 2,045.00 1.46
2,035.00 2,080.00 2,039.71 2,020.00 -2.63
2,080.00 2,080.00 2,053.28 2,020.00 2.21
2,100.00 2,105.00 2,094.17 2,080.00 .96
2,155.00 2,165.00 2,133.02 2,065.00 2.62
2,150.00 2,185.00 2,147.23 2,125.00 -.23
2,180.00 2,180.00 2,158.93 2,105.00 1.40
2,220.00 2,230.00 2,198.29 2,155.00 1.83
2,245.00 2,260.00 2,236.07 2,185.00 1.13
2,230.00 2,240.00 2,225.92 2,210.00 -.67
2,225.00 2,245.00 2,233.32 2,215.00 -.22
2,220.00 2,235.00 2,221.32 2,205.00 -.22
2,245.00 2,245.00 2,227.51 2,200.00 1.13
2,225.00 2,265.00 2,220.78 2,200.00 -.89
2,250.00 2,250.00 2,239.95 2,225.00 1.12
2,195.00 2,215.00 2,179.06 2,155.00 -2.44
2,080.00 2,210.00 2,098.23 2,080.00 -5.24
2,140.00 2,175.00 2,144.25 2,125.00 2.88
2,195.00 2,225.00 2,203.95 2,100.00 2.57
2,200.00 2,260.00 2,233.16 2,180.00 .23
2,170.00 2,210.00 2,179.73 2,165.00 -1.36
2,190.00 2,205.00 2,189.82 2,180.00 .92
2,165.00 2,215.00 2,185.31 2,165.00 -1.14
2,225.00 2,225.00 2,211.82 2,185.00 2.77
2,180.00 2,210.00 2,196.76 2,180.00 -2.02
2,200.00 2,200.00 2,190.53 2,175.00 .92
2,220.00 2,220.00 2,210.08 2,180.00 .91
2,180.00 2,215.00 2,190.94 2,180.00 -1.80
2,165.00 2,175.00 2,154.71 2,140.00 -.69
2,180.00 2,180.00 2,167.06 2,150.00 .69
2,225.00 2,235.00 2,217.97 2,185.00 2.06
2,245.00 2,260.00 2,240.65 2,220.00 .90
2,195.00 2,270.00 2,235.04 2,195.00 -2.23
2,160.00 2,195.00 2,165.51 2,150.00 -1.59
2,175.00 2,190.00 2,170.51 2,155.00 .69
Variación Absoluta % $$
-130.00 -130.00
25.00 25.00
-35.00 -35.00
25.00 25.00
65.00 65.00
25.00 25.00
-70.00 -70.00
-75.00 -75.00
10.00 10.00
.00 0.00
120.00 120.00
-65.00 -65.00
45.00 45.00
-30.00 -30.00
-30.00 -30.00
20.00 20.00
15.00 15.00
-15.00 -15.00
.00 0.00
15.00 15.00
30.00 30.00
125.00 125.00
.00 0.00
185.00 185.00
85.00 85.00
-30.00 -30.00
-115.00 -115.00
-225.00 -225.00
65.00 65.00
125.00 125.00
-105.00 -105.00
-30.00 -30.00
25.00 25.00
15.00 15.00
-65.00 -65.00
5.00 5.00
-25.00 -25.00
5.00 5.00
-15.00 -15.00
 20.00 20.00
20.00 20.00
10.00 10.00
-50.00 -50.00
30.00 30.00
-55.00 -55.00
45.00 45.00
20.00 20.00
55.00 55.00
-5.00 -5.00
30.00 30.00
40.00 40.00
25.00 25.00
-15.00 -15.00
-5.00 -5.00
-5.00 -5.00
25.00 25.00
-20.00 -20.00
25.00 25.00
-55.00 -55.00
-115.00 -115.00
60.00 60.00
55.00 55.00
5.00 5.00
-30.00 -30.00
20.00 20.00
-25.00 -25.00
60.00 60.00
-45.00 -45.00
20.00 20.00
20.00 20.00
-40.00 -40.00
-15.00 -15.00
15.00 15.00
45.00 45.00
20.00 20.00
-50.00 -50.00
-35.00 -35.00
15.00 15.00
PUNTO 1

PORCENTAJES

10.9693877551

PROMEDIO

#DIV/0!

DESVIACION E

#DIV/0!
PUNTO 2
ANALISIS

En este análisis podemos evaluar varias cosas, una de ellas son los activos financieros
de Ecopetrol desde el mes de mayo hasta el mes actual agosto y en las condiciones del
mercado actual y futuro; podemos ver que terminando el mes de mayo y empezando
el mes de junio la empresa tuvo un mayor alcance y mejores números ya que el 29 de
mayo con la cantidad de 29.863.458 y por un valor de unidad cierre de 1990 pesos, fue
una ganancia total de 58.799.627.265, a pesar de la situación en la que se encuentra el
país actualmente el 2020 inició como un año con perspectivas de crecimiento con un
camino a recorrer claramente definido sin embargo, al cierre del primer trimestre del
año, a condiciones de mercado retadoras e inesperadas, que se vieron reflejadas en
una caída de más de 65% al cierre del 2019, debido a choques externos como el fuerte
incremento en la oferta de petróleo y la expansión del COVID-19 a nivel mundial, que
ha generado una significativa contracción de la demanda en los productos. Sus ventas
no han sido las mejores comparado con años anteriores la empresa estaba en un
mejor rango, pero quisimos enfocarnos en las ventas mas actuales para así realizar un
comparativo en la época actual.