Professional Documents
Culture Documents
Activ 6 NRC 29499
Activ 6 NRC 29499
Activ 6 NRC 29499
Actividad 6
Por
Anthony Alberto Rojas Cáceres ID000704823
Sallua Yorgely Esteban Rincon ID000604153
ADMINISTRACION DE EMPRESAS
Mercado de capitales
10-Nov
Nemotecnicfecha Cantidad Volumen Precio Cier Precio May
ICOLCAP 03/05/2021 00:00:00 297,894.00 3,702,786,767.50 12,370.00 12,684.00
ICOLCAP 04/05/2021 00:00:00 699,514.00 8,680,165,055.00 12,320.00 12,430.00
ICOLCAP 05/05/2021 00:00:00 640,420.00 7,977,718,865.00 12,510.00 12,550.00
ICOLCAP 06/05/2021 00:00:00 167,757.00 2,118,190,301.00 12,793.00 12,805.00
ICOLCAP 07/05/2021 00:00:00 704,151.00 9,141,908,991.50 12,950.00 13,020.00
ICOLCAP 10/05/2021 00:00:00 577,594.00 7,638,675,367.50 13,270.00 13,270.00
ICOLCAP 11/05/2021 00:00:00 561,433.00 7,366,613,039.50 13,150.00 13,150.00
ICOLCAP 12/05/2021 00:00:00 455,991.00 5,975,081,546.00 13,000.00 13,110.00
ICOLCAP 13/05/2021 00:00:00 877,058.00 11,337,625,457.00 12,894.00 12,949.00
ICOLCAP 14/05/2021 00:00:00 1,797,049.00 23,360,690,311.00 13,100.00 13,100.00
ICOLCAP 18/05/2021 00:00:00 1,102,005.00 14,281,833,530.00 12,899.00 12,966.00
ICOLCAP 19/05/2021 00:00:00 384,796.00 4,936,358,981.50 12,855.00 12,855.00
ICOLCAP 20/05/2021 00:00:00 340,095.00 4,316,176,628.00 12,694.00 12,720.00
ICOLCAP 21/05/2021 00:00:00 590,731.00 7,526,102,471.00 12,712.00 12,831.50
ICOLCAP 24/05/2021 00:00:00 157,385.00 1,971,855,313.00 12,506.00 12,720.00
ICOLCAP 25/05/2021 00:00:00 129,936.00 1,602,293,176.50 12,329.00 12,336.00
ICOLCAP 26/05/2021 00:00:00 29,203.00 357,717,079.50 12,233.00 12,280.00
ICOLCAP 27/05/2021 00:00:00 328,912.00 4,021,844,089.00 12,293.00 12,293.00
ICOLCAP 28/05/2021 00:00:00 128,493.00 1,579,926,091.50 12,303.00 12,303.00
ICOLCAP 31/05/2021 00:00:00 90,719.00 1,116,406,159.00 12,305.00 12,332.50
ICOLCAP 01/06/2021 00:00:00 251,382.00 3,116,580,506.00 12,414.00 12,414.00
ICOLCAP 02/06/2021 00:00:00 767,367.00 9,668,918,451.00 12,531.00 12,633.50
ICOLCAP 03/06/2021 00:00:00 433,723.00 5,479,033,968.50 12,763.00 12,763.00
ICOLCAP 04/06/2021 00:00:00 159,904.00 2,017,657,022.00 12,634.00 12,634.00
ICOLCAP 08/06/2021 00:00:00 872,491.00 11,025,979,635.00 12,740.00 12,740.00
ICOLCAP 09/06/2021 00:00:00 1,845.00 23,526,594.00 12,760.00 12,760.00
ICOLCAP 10/06/2021 00:00:00 185,564.00 2,362,450,520.50 12,770.00 12,770.00
ICOLCAP 11/06/2021 00:00:00 608,550.00 7,790,852,318.00 12,846.50 12,846.50
ICOLCAP 15/06/2021 00:00:00 236,450.00 3,003,349,870.00 12,703.00 12,800.00
ICOLCAP 16/06/2021 00:00:00 105,943.00 1,346,524,281.50 12,709.50 12,722.00
ICOLCAP 17/06/2021 00:00:00 59,078.00 748,759,734.00 12,693.50 12,720.00
ICOLCAP 18/06/2021 00:00:00 2,321.00 29,273,854.50 12,631.50 12,631.50
ICOLCAP 21/06/2021 00:00:00 101,995.00 1,291,818,491.50 12,667.00 12,693.50
ICOLCAP 22/06/2021 00:00:00 51.00 644,405.00 12,667.00 .00
ICOLCAP 23/06/2021 00:00:00 1,193,568.00 15,071,508,524.00 12,637.00 12,650.00
ICOLCAP 24/06/2021 00:00:00 786,063.00 10,148,990,900.00 13,000.00 13,000.00
ICOLCAP 25/06/2021 00:00:00 347,379.00 4,512,496,151.00 12,996.00 12,996.00
ICOLCAP 28/06/2021 00:00:00 124,247.00 1,602,812,910.00 12,915.00 12,915.50
ICOLCAP 29/06/2021 00:00:00 118.00 1,517,013.00 12,915.00 .00
ICOLCAP 30/06/2021 00:00:00 2,094,327.00 26,833,875,028.00 12,847.00 12,847.00
ICOLCAP 01/07/2021 00:00:00 908,028.00 11,642,071,187.50 12,822.00 12,831.50
ICOLCAP 02/07/2021 00:00:00 857,909.00 11,096,116,112.50 13,070.00 13,070.00
ICOLCAP 06/07/2021 00:00:00 933,654.00 12,175,456,941.00 12,949.00 13,065.00
ICOLCAP 07/07/2021 00:00:00 334,601.00 4,308,487,100.50 13,080.00 13,080.00
ICOLCAP 08/07/2021 00:00:00 1,218,851.00 15,882,087,900.00 13,028.00 13,090.00
ICOLCAP 09/07/2021 00:00:00 1,073,019.00 14,098,586,031.00 13,159.00 13,159.00
ICOLCAP 12/07/2021 00:00:00 3,327.00 43,754,352.50 13,122.00 13,160.00
ICOLCAP 13/07/2021 00:00:00 50,133.00 657,652,043.50 13,118.00 13,118.00
ICOLCAP 14/07/2021 00:00:00 650.00 8,491,153.50 13,118.00 .00
ICOLCAP 15/07/2021 00:00:00 129,243.00 1,678,307,750.00 12,986.00 12,986.00
ICOLCAP 16/07/2021 00:00:00 114,254.00 1,480,847,097.00 12,955.00 12,971.00
ICOLCAP 19/07/2021 00:00:00 41,988.00 534,294,737.50 12,724.00 12,724.50
Precio MediPrecio MenVariacion%Variacion Avlr x Ln
12,429.88 12,350.00 -3.20 -409.00 0
12,408.85 12,320.00 -.40 -50.00 -0.41
12,457.01 12,450.00 1.54 190.00 1.53
12,626.54 12,510.00 2.26 283.00 2.24
12,982.88 12,950.00 1.23 157.00 1.22
13,224.99 13,135.00 2.47 320.00 2.44
13,121.09 13,100.00 -.90 -120.00 -0.91
13,103.51 13,000.00 -1.14 -150.00 -1.15
12,926.88 12,894.00 -.82 -106.00 -0.82
12,999.47 12,990.00 1.60 206.00 1.59
12,959.86 12,899.00 -1.53 -201.00 -1.55
12,828.51 12,809.00 -.34 -44.00 -0.34
12,691.09 12,618.00 -1.25 -161.00 -1.26
12,740.32 12,712.00 .14 18.00 0.14
12,528.86 12,501.00 -1.62 -206.00 -1.63
12,331.40 12,315.50 -1.42 -177.00 -1.43
12,249.33 12,170.00 -.78 -96.00 -0.78
12,227.72 12,190.00 .49 60.00 0.49
12,295.81 12,250.00 .08 10.00 0.08
12,306.20 12,192.00 .02 2.00 0.02
12,397.79 12,380.00 .89 109.00 0.88
12,600.12 12,531.00 .94 117.00 0.94
12,632.56 12,554.00 1.85 232.00 1.83
12,617.93 12,564.50 -1.01 -129.00 -1.02
12,637.36 12,630.00 .84 106.00 0.84
12,751.54 12,760.00 .16 20.00 0.16
12,731.19 12,730.00 .08 10.00 0.08
12,802.32 12,729.00 .60 76.50 0.60
12,701.84 12,700.00 -1.12 -143.50 -1.12
12,709.89 12,698.00 .05 6.50 0.05
12,674.09 12,614.00 -.13 -16.00 -0.13
12,612.60 12,585.00 -.49 -62.00 -0.49
12,665.51 12,652.00 .28 35.50 0.28
12,635.39 .00 .00 .00 0.00
12,627.27 12,620.00 -.24 -30.00 -0.24
12,911.17 12,900.00 2.87 363.00 2.83
12,990.12 12,969.50 -.03 -4.00 -0.03
12,900.21 12,889.00 -.62 -81.00 -0.63
12,856.04 .00 .00 .00 0.00
12,812.65 12,780.00 -.53 -68.00 -0.53
12,821.27 12,777.00 -.19 -25.00 -0.19
12,933.91 12,764.50 1.93 248.00 1.92
13,040.65 12,949.00 -.93 -121.00 -0.93
12,876.49 12,850.00 1.01 131.00 1.01
13,030.38 13,028.00 -.40 -52.00 -0.40
13,139.18 13,060.00 1.01 131.00 1.00
13,151.29 13,122.00 -.28 -37.00 -0.28
13,118.15 13,118.00 -.03 -4.00 -0.03
13,063.31 .00 .00 .00 0.00
12,985.68 12,954.00 -1.01 -132.00 -1.01
12,961.01 12,921.00 -.24 -31.00 -0.24
12,724.94 12,724.00 -1.78 -231.00 -1.80
ICOLCAP 21/07/2021 00:00:00 122,415.00 1,569,300,100.00 12,828.50 12,900.00
ICOLCAP 22/07/2021 00:00:00 39,094.00 497,837,145.00 12,750.00 12,790.00
ICOLCAP 23/07/2021 00:00:00 246,636.00 3,144,805,406.50 12,760.00 12,770.00
ICOLCAP 26/07/2021 00:00:00 434,439.00 5,561,491,702.50 12,790.00 12,830.00
ICOLCAP 27/07/2021 00:00:00 56,091.00 717,399,664.50 12,786.00 12,790.00
ICOLCAP 28/07/2021 00:00:00 201,334.00 2,550,081,999.00 12,666.00 12,666.00
ICOLCAP 29/07/2021 00:00:00 16,133.00 205,149,612.00 12,715.00 12,715.00
ICOLCAP 30/07/2021 00:00:00 153,294.00 1,924,961,385.50 12,587.50 12,588.00
ICOLCAP 02/08/2021 00:00:00 4,582.00 57,401,696.50 12,520.50 12,520.50
ICOLCAP 03/08/2021 00:00:00 430.00 5,366,044.50 12,520.50 .00
ICOLCAP 04/08/2021 00:00:00 727,782.00 9,134,405,116.00 12,540.00 12,582.00
ICOLCAP 05/08/2021 00:00:00 579,387.00 7,268,228,263.50 12,585.00 12,585.00
ICOLCAP 06/08/2021 00:00:00 1,536.00 19,142,110.00 12,467.00 12,467.00
ICOLCAP 09/08/2021 00:00:00 413.00 5,140,848.50 12,467.00 .00
ICOLCAP 10/08/2021 00:00:00 202.00 2,522,541.00 12,467.00 .00
ICOLCAP 11/08/2021 00:00:00 330,262.00 4,160,104,704.00 12,595.00 12,610.00
ICOLCAP 12/08/2021 00:00:00 552,042.00 7,062,386,426.50 12,734.00 12,820.50
ICOLCAP 13/08/2021 00:00:00 664,419.00 8,507,353,600.50 12,810.00 12,812.00
ICOLCAP 17/08/2021 00:00:00 1,380,408.00 17,815,111,096.50 13,067.00 13,098.00
ICOLCAP 18/08/2021 00:00:00 1,034,607.00 13,901,964,266.50 13,450.00 13,501.50
ICOLCAP 19/08/2021 00:00:00 1,300,767.00 17,443,988,775.50 13,409.00 13,442.50
ICOLCAP 20/08/2021 00:00:00 649,847.00 8,765,968,809.50 13,488.00 13,493.00
ICOLCAP 23/08/2021 00:00:00 635,826.00 8,613,235,630.00 13,543.00 13,593.00
ICOLCAP 24/08/2021 00:00:00 334,238.00 4,523,334,904.50 13,515.00 13,544.00
ICOLCAP 25/08/2021 00:00:00 1,227,544.00 16,499,480,608.50 13,440.00 13,466.00
ICOLCAP 26/08/2021 00:00:00 485,978.00 6,483,207,193.00 13,333.00 13,440.50
ICOLCAP 27/08/2021 00:00:00 966,865.00 12,970,687,068.50 13,425.00 13,425.00
ICOLCAP 30/08/2021 00:00:00 492,735.00 6,623,385,873.50 13,423.50 13,450.00
ICOLCAP 31/08/2021 00:00:00 872,999.00 11,668,196,034.50 13,370.00 13,380.00
ICOLCAP 01/09/2021 00:00:00 300,518.00 4,032,348,118.00 13,418.00 13,418.00
ICOLCAP 02/09/2021 00:00:00 647,469.00 8,742,841,969.00 13,495.00 13,512.00
ICOLCAP 03/09/2021 00:00:00 51,550.00 691,624,549.00 13,416.00 13,420.00
ICOLCAP 06/09/2021 00:00:00 5,970.00 79,824,134.00 13,364.00 13,364.00
ICOLCAP 07/09/2021 00:00:00 373,415.00 5,022,660,424.50 13,420.00 13,452.00
ICOLCAP 08/09/2021 00:00:00 922,426.00 12,328,581,086.00 13,375.00 13,385.00
ICOLCAP 09/09/2021 00:00:00 10,989.00 146,863,379.50 13,350.00 13,375.00
ICOLCAP 10/09/2021 00:00:00 74,613.00 997,760,623.00 13,370.00 13,374.00
ICOLCAP 13/09/2021 00:00:00 1,000,036.00 13,425,482,472.50 13,425.00 13,425.00
ICOLCAP 14/09/2021 00:00:00 344,039.00 4,558,690,170.00 13,250.00 13,337.00
ICOLCAP 15/09/2021 00:00:00 793,897.00 10,636,195,477.00 13,400.00 13,410.00
ICOLCAP 16/09/2021 00:00:00 40,850.00 547,449,643.50 13,437.00 13,437.00
ICOLCAP 17/09/2021 00:00:00 600,006.00 8,037,530,316.00 13,405.00 13,405.00
ICOLCAP 20/09/2021 00:00:00 515,147.00 6,833,802,726.00 13,219.00 13,350.00
ICOLCAP 21/09/2021 00:00:00 210,904.00 2,790,603,339.50 13,241.00 13,400.00
ICOLCAP 22/09/2021 00:00:00 505,403.00 6,728,236,107.00 13,314.50 13,327.00
ICOLCAP 23/09/2021 00:00:00 5,548.00 73,883,464.00 13,314.00 13,314.00
ICOLCAP 24/09/2021 00:00:00 231,171.00 3,060,099,413.00 13,231.00 13,290.00
ICOLCAP 27/09/2021 00:00:00 392,419.00 5,319,336,633.00 13,625.00 13,638.00
ICOLCAP 28/09/2021 00:00:00 747,246.00 10,156,908,122.00 13,695.00 13,736.00
ICOLCAP 29/09/2021 00:00:00 1,585,608.00 21,798,181,601.50 13,798.00 13,798.00
ICOLCAP 30/09/2021 00:00:00 27,920.00 385,435,546.00 13,778.00 13,811.50
ICOLCAP 01/10/2021 00:00:00 241,186.00 3,341,931,544.50 13,883.00 13,900.00
ICOLCAP 04/10/2021 00:00:00 537,637.00 7,520,036,811.00 13,990.00 14,010.00
ICOLCAP 05/10/2021 00:00:00 1,250,241.00 17,605,602,885.50 14,101.00 14,136.00
12,819.51 12,818.00 .82 104.50 0.82
12,734.36 12,720.00 -.61 -78.50 -0.61
12,750.80 12,658.00 .08 10.00 0.08
12,801.55 12,790.00 .24 30.00 0.23
12,789.92 12,786.00 -.03 -4.00 -0.03
12,665.93 12,643.00 -.94 -120.00 -0.94
12,716.15 12,715.00 .39 49.00 0.39
12,557.32 12,556.50 -1.00 -127.50 -1.01
12,527.65 12,520.50 -.53 -67.00 -0.53
12,479.17 .00 .00 .00 0.00
12,551.02 12,540.00 .16 19.50 0.16
12,544.69 12,510.00 .36 45.00 0.36
12,462.31 12,467.00 -.94 -118.00 -0.94
12,447.58 .00 .00 .00 0.00
12,487.83 .00 .00 .00 0.00
12,596.38 12,579.00 1.03 128.00 1.02
12,793.20 12,734.00 1.10 139.00 1.10
12,804.20 12,770.00 .60 76.00 0.60
12,905.69 12,859.50 2.01 257.00 1.99
13,436.95 13,355.00 2.93 383.00 2.89
13,410.54 13,401.00 -.30 -41.00 -0.31
13,489.28 13,480.00 .59 79.00 0.59
13,546.53 13,490.00 .41 55.00 0.41
13,533.28 13,505.50 -.21 -28.00 -0.21
13,441.05 13,418.00 -.55 -75.00 -0.56
13,340.54 13,333.00 -.80 -107.00 -0.80
13,415.20 13,413.50 .69 92.00 0.69
13,442.09 13,416.00 -.01 -1.50 -0.01
13,365.65 13,321.00 -.40 -53.50 -0.40
13,417.99 13,418.00 .36 48.00 0.36
13,503.11 13,495.00 .57 77.00 0.57
13,416.58 13,416.00 -.59 -79.00 -0.59
13,370.88 13,364.00 -.39 -52.00 -0.39
13,450.61 13,420.00 .42 56.00 0.42
13,365.39 13,323.00 -.34 -45.00 -0.34
13,364.58 13,350.00 -.19 -25.00 -0.19
13,372.48 13,370.00 .15 20.00 0.15
13,425.00 13,425.00 .41 55.00 0.41
13,250.50 13,250.00 -1.30 -175.00 -1.31
13,397.45 13,364.00 1.13 150.00 1.13
13,401.46 13,340.50 .28 37.00 0.28
13,395.75 13,386.50 -.24 -32.00 -0.24
13,265.73 13,215.00 -1.39 -186.00 -1.40
13,231.63 13,220.00 .17 22.00 0.17
13,312.62 13,250.00 .56 73.50 0.55
13,317.13 13,314.00 .00 -.50 0.00
13,237.38 13,231.00 -.62 -83.00 -0.63
13,555.25 13,541.00 2.98 394.00 2.93
13,592.46 13,584.00 .51 70.00 0.51
13,747.52 13,704.00 .75 103.00 0.75
13,805.00 13,778.00 -.14 -20.00 -0.15
13,856.24 13,805.00 .76 105.00 0.76
13,987.20 13,950.00 .77 107.00 0.77
14,081.77 14,080.00 .79 111.00 0.79
ICOLCAP 06/10/2021 00:00:00 146,186.00 2,035,300,869.50 13,950.00 13,956.00
ICOLCAP 07/10/2021 00:00:00 464,870.00 6,561,734,698.50 14,177.00 14,177.00
ICOLCAP 08/10/2021 00:00:00 31,779.00 451,583,322.00 14,240.00 14,240.00
ICOLCAP 11/10/2021 00:00:00 285,018.00 4,072,563,947.50 14,273.00 14,384.50
ICOLCAP 12/10/2021 00:00:00 412,092.00 5,811,280,952.00 14,120.00 14,140.00
ICOLCAP 13/10/2021 00:00:00 58,313.00 821,485,423.00 14,092.00 14,114.00
ICOLCAP 14/10/2021 00:00:00 1,350,448.00 19,282,395,827.50 14,334.00 14,334.00
ICOLCAP 15/10/2021 00:00:00 62,223.00 900,526,507.00 14,489.50 14,489.50
ICOLCAP 19/10/2021 00:00:00 702,746.00 10,097,211,268.00 14,333.00 14,403.00
ICOLCAP 20/10/2021 00:00:00 524,529.00 7,516,973,372.00 14,330.00 14,382.00
ICOLCAP 21/10/2021 00:00:00 227,252.00 3,245,427,008.00 14,280.00 14,317.50
ICOLCAP 22/10/2021 00:00:00 12,885.00 184,226,311.00 14,258.00 14,300.00
ICOLCAP 25/10/2021 00:00:00 72,571.00 1,034,490,347.00 14,255.00 14,260.00
ICOLCAP 26/10/2021 00:00:00 346,179.00 4,969,946,031.00 14,360.00 14,360.00
ICOLCAP 27/10/2021 00:00:00 1,730.00 25,052,155.00 14,362.00 14,794.00
ICOLCAP 28/10/2021 00:00:00 830,060.00 11,871,342,913.00 14,314.00 14,314.00
ICOLCAP 29/10/2021 00:00:00 467,753.00 6,630,614,410.00 14,201.00 14,274.50
13,922.68 13,920.00 -1.07 -151.00 -1.08
14,115.20 14,006.50 1.63 227.00 1.61
14,210.12 14,191.50 .44 63.00 0.44
14,288.80 14,273.00 .23 33.00 0.23
14,101.90 14,060.00 -1.07 -153.00 -1.08
14,087.52 14,047.00 -.20 -28.00 -0.20
14,278.52 14,214.00 1.72 242.00 1.70
14,472.57 14,430.00 1.08 155.50 1.08
14,368.22 14,333.00 -1.08 -156.50 -1.09
14,330.90 14,200.00 -.02 -3.00 -0.02
14,281.18 14,235.00 -.35 -50.00 -0.35
14,297.73 14,258.00 -.15 -22.00 -0.15
14,254.87 14,254.00 -.02 -3.00 -0.02
14,356.58 14,330.00 .74 105.00 0.73
14,481.01 14,354.00 .01 2.00 0.01
14,301.79 14,291.00 -.33 -48.00 -0.33
14,175.46 14,115.00 -.79 -113.00 -0.79
Nemotecnico fecha Cantidad Volumen Precio Cier
BCOLOMBIA 03/05/2021 00:00:00 39,831.00 1,108,390,910.00 27,400.00
BCOLOMBIA 04/05/2021 00:00:00 60,730.00 1,660,223,890.00 27,100.00
BCOLOMBIA 05/05/2021 00:00:00 219,983.00 6,098,677,800.00 27,660.00
BCOLOMBIA 06/05/2021 00:00:00 334,894.00 9,336,700,630.00 28,520.00
BCOLOMBIA 07/05/2021 00:00:00 523,625.00 15,031,845,460.00 28,940.00
BCOLOMBIA 10/05/2021 00:00:00 338,403.00 9,977,108,320.00 29,520.00
BCOLOMBIA 11/05/2021 00:00:00 171,774.00 4,970,951,510.00 28,940.00
BCOLOMBIA 12/05/2021 00:00:00 1,313,775.00 37,191,992,040.00 28,660.00
BCOLOMBIA 13/05/2021 00:00:00 645,004.00 18,082,125,150.00 27,910.00
BCOLOMBIA 14/05/2021 00:00:00 234,744.00 6,730,481,340.00 28,960.00
BCOLOMBIA 18/05/2021 00:00:00 119,842.00 3,402,201,350.00 28,400.00
BCOLOMBIA 19/05/2021 00:00:00 117,662.00 3,315,257,020.00 28,250.00
BCOLOMBIA 20/05/2021 00:00:00 235,493.00 6,533,126,140.00 27,880.00
BCOLOMBIA 21/05/2021 00:00:00 330,313.00 9,205,291,140.00 27,710.00
BCOLOMBIA 24/05/2021 00:00:00 123,030.00 3,383,367,710.00 27,400.00
BCOLOMBIA 25/05/2021 00:00:00 118,854.00 3,256,951,350.00 27,490.00
BCOLOMBIA 26/05/2021 00:00:00 47,347.00 1,291,794,790.00 27,200.00
BCOLOMBIA 27/05/2021 00:00:00 3,852,097.00 105,923,026,260.00 27,500.00
BCOLOMBIA 28/05/2021 00:00:00 339,141.00 9,267,941,990.00 27,300.00
BCOLOMBIA 31/05/2021 00:00:00 257,448.00 6,991,573,950.00 27,000.00
BCOLOMBIA 01/06/2021 00:00:00 118,936.00 3,288,760,130.00 27,710.00
BCOLOMBIA 02/06/2021 00:00:00 220,903.00 6,101,026,960.00 27,800.00
BCOLOMBIA 03/06/2021 00:00:00 97,545.00 2,739,791,980.00 28,340.00
BCOLOMBIA 04/06/2021 00:00:00 56,534.00 1,572,565,280.00 27,800.00
BCOLOMBIA 08/06/2021 00:00:00 184,662.00 5,139,349,680.00 28,190.00
BCOLOMBIA 09/06/2021 00:00:00 406,671.00 11,363,114,700.00 28,340.00
BCOLOMBIA 10/06/2021 00:00:00 182,972.00 5,143,738,240.00 28,100.00
BCOLOMBIA 11/06/2021 00:00:00 284,573.00 8,013,984,080.00 28,320.00
BCOLOMBIA 15/06/2021 00:00:00 220,509.00 6,153,885,210.00 27,700.00
BCOLOMBIA 16/06/2021 00:00:00 31,832.00 883,367,210.00 27,650.00
BCOLOMBIA 17/06/2021 00:00:00 88,601.00 2,433,465,010.00 27,500.00
BCOLOMBIA 18/06/2021 00:00:00 408,926.00 11,346,401,570.00 27,800.00
BCOLOMBIA 21/06/2021 00:00:00 87,476.00 2,406,556,620.00 27,490.00
BCOLOMBIA 22/06/2021 00:00:00 53,245.00 1,454,527,480.00 27,150.00
BCOLOMBIA 23/06/2021 00:00:00 82,119.00 2,217,545,120.00 26,890.00
BCOLOMBIA 24/06/2021 00:00:00 77,794.00 2,134,184,710.00 27,400.00
BCOLOMBIA 25/06/2021 00:00:00 183,958.00 5,076,540,090.00 27,680.00
BCOLOMBIA 28/06/2021 00:00:00 118,711.00 3,213,453,770.00 27,050.00
BCOLOMBIA 29/06/2021 00:00:00 85,255.00 2,273,832,000.00 26,360.00
BCOLOMBIA 30/06/2021 00:00:00 275,899.00 7,287,896,500.00 26,400.00
BCOLOMBIA 01/07/2021 00:00:00 186,550.00 4,890,835,590.00 26,080.00
BCOLOMBIA 02/07/2021 00:00:00 163,660.00 4,354,436,050.00 27,500.00
BCOLOMBIA 06/07/2021 00:00:00 69,027.00 1,879,572,400.00 27,010.00
BCOLOMBIA 07/07/2021 00:00:00 73,510.00 2,027,901,020.00 27,600.00
BCOLOMBIA 08/07/2021 00:00:00 192,883.00 5,350,794,030.00 27,610.00
BCOLOMBIA 09/07/2021 00:00:00 275,817.00 7,750,851,020.00 28,100.00
BCOLOMBIA 12/07/2021 00:00:00 286,248.00 8,068,049,040.00 28,180.00
BCOLOMBIA 13/07/2021 00:00:00 61,072.00 1,714,401,620.00 28,070.00
BCOLOMBIA 14/07/2021 00:00:00 71,801.00 2,011,883,110.00 28,100.00
BCOLOMBIA 15/07/2021 00:00:00 123,305.00 3,453,182,630.00 28,000.00
BCOLOMBIA 16/07/2021 00:00:00 92,615.00 2,594,761,620.00 27,990.00
BCOLOMBIA 19/07/2021 00:00:00 80,393.00 2,193,539,870.00 27,200.00
Precio MayorPrecio MedioPrecio MenoVariacion%Variacion AVlr x Ln
28,300.00 27,827.34 27,030.00 -1.86 -520.00 0
27,800.00 27,337.79 26,800.00 -1.09 -300.00 -1.10
28,200.00 27,723.40 27,330.00 2.07 560.00 2.05
28,520.00 27,879.57 27,410.00 3.11 860.00 3.06
28,950.00 28,707.27 28,330.00 1.47 420.00 1.46
29,610.00 29,482.92 29,230.00 2.00 580.00 1.98
29,300.00 28,938.91 28,600.00 -1.96 -580.00 -1.98
28,660.00 28,309.26 28,080.00 -.97 -280.00 -0.97
28,600.00 28,034.13 27,910.00 -2.62 -750.00 -2.65
28,960.00 28,671.58 28,200.00 3.76 1,050.00 3.69
28,800.00 28,389.06 28,260.00 -1.93 -560.00 -1.95
28,400.00 28,176.11 27,960.00 -.53 -150.00 -0.53
28,100.00 27,742.34 27,390.00 -1.31 -370.00 -1.32 Interpretación comportamiento de dat
28,480.00 27,868.39 27,540.00 -.61 -170.00 -0.61 (confianza)=(promedio-2*s),promedio
27,770.00 27,500.35 27,200.00 -1.12 -310.00 -1.13 24,893.01
27,530.00 27,402.96 27,170.00 .33 90.00 0.33
27,450.00 27,283.56 27,200.00 -1.05 -290.00 -1.06 Interpretación, el 95% de la muestra
27,680.00 27,497.50 27,200.00 1.10 300.00 1.10 podria estar entre $24893 y $34512
27,900.00 27,327.70 27,000.00 -.73 -200.00 -0.73
27,780.00 27,157.23 27,000.00 -1.10 -300.00 -1.10
27,930.00 27,651.51 27,480.00 2.63 710.00 2.60
28,000.00 27,618.58 27,220.00 .32 90.00 0.32
28,340.00 28,087.47 27,700.00 1.94 540.00 1.92
28,000.00 27,816.27 27,500.00 -1.91 -540.00 -1.92
28,190.00 27,831.12 27,220.00 1.40 390.00 1.39
28,340.00 27,941.79 27,730.00 .53 150.00 0.53
28,520.00 28,112.16 28,010.00 -.85 -240.00 -0.85
28,480.00 28,161.44 27,930.00 .78 220.00 0.78
28,530.00 27,907.64 27,520.00 -2.19 -620.00 -2.21
27,950.00 27,750.92 27,650.00 -.18 -50.00 -0.18
27,780.00 27,465.44 27,440.00 -.54 -150.00 -0.54
27,800.00 27,746.83 27,300.00 1.09 300.00 1.09
27,740.00 27,511.05 27,280.00 -1.12 -310.00 -1.12
27,500.00 27,317.64 27,150.00 -1.24 -340.00 -1.24
27,290.00 27,004.04 26,890.00 -.96 -260.00 -0.96
27,650.00 27,433.80 27,000.00 1.90 510.00 1.88
27,740.00 27,596.19 27,200.00 1.02 280.00 1.02
27,560.00 27,069.55 26,950.00 -2.28 -630.00 -2.30
27,170.00 26,670.95 26,360.00 -2.55 -690.00 -2.58
26,910.00 26,415.09 26,300.00 .15 40.00 0.15
26,800.00 26,217.29 26,070.00 -1.21 -320.00 -1.22
27,500.00 26,606.60 25,700.00 5.44 1,420.00 5.30
27,710.00 27,229.52 27,000.00 -1.78 -490.00 -1.80
27,840.00 27,586.74 26,760.00 2.18 590.00 2.16
27,990.00 27,741.14 27,500.00 .04 10.00 0.04
28,280.00 28,101.43 27,710.00 1.77 490.00 1.76
28,450.00 28,185.52 27,650.00 .28 80.00 0.28
28,390.00 28,071.81 27,860.00 -.39 -110.00 -0.39
28,200.00 28,020.27 27,730.00 .11 30.00 0.11
28,280.00 28,005.21 27,750.00 -.36 -100.00 -0.36
28,150.00 28,016.65 27,870.00 -.04 -10.00 -0.04
27,920.00 27,285.21 27,200.00 -2.82 -790.00 -2.86
Cifras de análisis en pesos
MAXIMO 34,705.21
MINIMO 26,217.29
close price 33,680.00
desv estandar 2404.879023171
promedio 29,702.76
rentabilidad max y min 32.3752760106
valor absoluto 8,487.92 El coeficiente de correlación, es una herramienta estadístic
correlacion 0.715086918634 presenta resultados entre-1 y +1 Calculo está cerca de -1, i
Interpretación comportamiento de datos el 95% que la correlación es inversa; cuando es cercano a 1, hay c
(confianza)=(promedio-2*s),promedio+(2*s) directa; cuando se acerca a 0, es indiferente .Los resultado
34512.522274 más cercanos a 1 o -1 se encuentran,su nivel de correlación
la correlacion fuerte, se considera desde-1,07 10,7 hasta -1
Interpretación, el 95% de la muestra o de los datos
podria estar entre $24893 y $34512
BETA 1.174524868419
Covarianza (Accion-indice) 1.049742861457
Varianza indice 0.893759587117
BETA 1.02106006668
Covarianza (Accion-i0.91258222362
Varianza indice 0.89375958712
2,788.41
2,387.20
1.05420669715
0.942207342381
0.893759587117
-3.384664465 3.7898826