PORTAFOLIO DE INVERSIÓN (PARTE 1)

YUDY NAVARRO VERJEL ID: 707501

ZAIRA ALEJANDRA MENDEZ GAONA ID: 705841
JENNY CAROLINA BENITEZ PÉREZ ID: 706501
LEIDY PAOLA BECERRA BELTRAN ID:

DOCENTE: JUAN SEBASTIAN FRANKY ALJURE

CONTADRÍA PÚBLICA
ELECTIVA CPC

CORPORACIÓN UNIVERSITARIA MINUTO DE DIOS

CÚCUTA, NORTE DE SANTANDER, COLOMBIA MAYO, 2021

 Columna1

Media 23353.6667
Error típico 86.4643134
Mediana 23480
Moda 23400
Desviación estándar 947.169098
Varianza de la muestra 897129.3
Curtosis 0.08886016
Coeficiente de asimetría -0.71299418
Rango 4400
Mínimo 20600
Máximo 25000
Suma 2802440
Cuenta 120

NUTRESA
Nemotecni fecha Cantidad Volumen Precio Cierre Precio Mayor
NUTRESA 06/11/2020 00:00:00 220,290.00 4,751,921,790.00 21,680.00 21,710.00
NUTRESA 09/11/2020 00:00:00 163,822.00 3,654,271,270.00 22,250.00 22,600.00
NUTRESA 10/11/2020 00:00:00 53,782.00 1,190,955,110.00 22,010.00 22,390.00
NUTRESA 11/11/2020 00:00:00 35,372.00 786,136,340.00 22,110.00 22,450.00
NUTRESA 12/11/2020 00:00:00 36,202.00 784,212,740.00 21,500.00 22,010.00
NUTRESA 13/11/2020 00:00:00 17,679.00 382,270,140.00 21,510.00 21,790.00
NUTRESA 17/11/2020 00:00:00 206,241.00 4,467,507,580.00 21,490.00 22,000.00
NUTRESA 18/11/2020 00:00:00 476,802.00 10,365,476,490.00 21,420.00 21,970.00
NUTRESA 19/11/2020 00:00:00 27,071.00 584,463,440.00 21,510.00 21,700.00
NUTRESA 20/11/2020 00:00:00 27,237.00 589,327,510.00 21,710.00 21,860.00
NUTRESA 23/11/2020 00:00:00 340,238.00 7,433,283,320.00 21,990.00 22,000.00
NUTRESA 24/11/2020 00:00:00 374,240.00 8,469,831,250.00 22,900.00 23,100.00
NUTRESA 25/11/2020 00:00:00 97,872.00 2,236,695,910.00 23,000.00 23,080.00
NUTRESA 26/11/2020 00:00:00 38,799.00 891,654,720.00 23,000.00 23,270.00
NUTRESA 27/11/2020 00:00:00 517,439.00 11,856,102,740.00 23,270.00 23,300.00
NUTRESA 30/11/2020 00:00:00 138,749.00 3,201,947,570.00 23,260.00 23,260.00
NUTRESA 01/12/2020 00:00:00 140,858.00 3,287,241,420.00 23,400.00 23,470.00
NUTRESA 02/12/2020 00:00:00 115,698.00 2,732,897,120.00 23,600.00 23,790.00
NUTRESA 03/12/2020 00:00:00 49,860.00 1,179,323,440.00 23,700.00 23,700.00
NUTRESA 04/12/2020 00:00:00 129,769.00 3,133,560,250.00 24,190.00 24,300.00
NUTRESA 07/12/2020 00:00:00 233,003.00 5,665,659,550.00 24,210.00 24,470.00
NUTRESA 09/12/2020 00:00:00 108,393.00 2,640,784,930.00 24,200.00 24,480.00
NUTRESA 10/12/2020 00:00:00 108,386.00 2,649,465,930.00 23,990.00 25,000.00
NUTRESA 11/12/2020 00:00:00 122,680.00 2,904,238,780.00 23,870.00 23,890.00
NUTRESA 14/12/2020 00:00:00 450,780.00 10,775,016,650.00 23,920.00 24,380.00
NUTRESA 15/12/2020 00:00:00 143,176.00 3,465,028,760.00 24,120.00 24,500.00
NUTRESA 16/12/2020 00:00:00 526,312.00 12,630,009,880.00 24,000.00 24,500.00
NUTRESA 17/12/2020 00:00:00 123,956.00 3,001,451,240.00 24,270.00 24,440.00
NUTRESA 18/12/2020 00:00:00 204,402.00 4,893,049,650.00 23,710.00 24,300.00
NUTRESA 21/12/2020 00:00:00 213,193.00 4,989,031,730.00 23,670.00 23,670.00
NUTRESA 22/12/2020 00:00:00 105,282.00 2,486,030,570.00 23,420.00 24,100.00
NUTRESA 23/12/2020 00:00:00 73,813.00 1,747,487,150.00 23,600.00 24,000.00
NUTRESA 24/12/2020 00:00:00 .00 .00 23,600.00 .00
NUTRESA 28/12/2020 00:00:00 50,224.00 1,197,499,660.00 23,720.00 24,180.00
NUTRESA 29/12/2020 00:00:00 79,265.00 1,913,913,460.00 24,220.00 24,220.00
NUTRESA 30/12/2020 00:00:00 85,931.00 2,087,510,830.00 24,000.00 24,490.00
NUTRESA 04/01/2021 00:00:00 138,197.00 3,269,212,500.00 24,000.00 24,050.00
NUTRESA 05/01/2021 00:00:00 53,505.00 1,276,663,980.00 24,400.00 24,400.00
NUTRESA 06/01/2021 00:00:00 15,308.00 374,167,970.00 24,390.00 24,500.00
NUTRESA 07/01/2021 00:00:00 71,845.00 1,690,013,530.00 23,300.00 24,140.00
NUTRESA 08/01/2021 00:00:00 36,149.00 846,518,270.00 23,440.00 23,680.00
NUTRESA 12/01/2021 00:00:00 125,621.00 2,971,929,030.00 23,800.00 23,800.00
NUTRESA 13/01/2021 00:00:00 37,632.00 890,161,080.00 23,570.00 24,060.00
NUTRESA 14/01/2021 00:00:00 60,070.00 1,429,139,060.00 23,800.00 23,970.00
NUTRESA 15/01/2021 00:00:00 12,453.00 295,661,010.00 23,700.00 23,800.00
NUTRESA 18/01/2021 00:00:00 27,491.00 652,558,840.00 23,710.00 23,980.00
NUTRESA 19/01/2021 00:00:00 79,184.00 1,881,068,240.00 23,700.00 23,880.00
NUTRESA 20/01/2021 00:00:00 65,251.00 1,564,731,070.00 24,170.00 24,280.00
NUTRESA 21/01/2021 00:00:00 193,712.00 4,754,053,240.00 24,500.00 24,870.00
NUTRESA 22/01/2021 00:00:00 81,041.00 1,996,795,900.00 24,990.00 24,990.00
NUTRESA 25/01/2021 00:00:00 118,538.00 2,949,720,430.00 25,000.00 25,000.00
NUTRESA 26/01/2021 00:00:00 58,859.00 1,461,942,940.00 24,970.00 25,000.00
Precio Medio Precio Menor Variacion%Variacion Absoluta
21,571.21 21,400.00 -.05 -10.00
22,306.35 21,960.00 2.63 570.00
22,144.12 22,000.00 -1.08 -240.00
22,224.82 22,110.00 .45 100.00
21,662.14 21,500.00 -2.76 -610.00
21,622.84 21,500.00 .05 10.00
21,661.59 21,490.00 -.09 -20.00
21,739.58 21,420.00 -.33 -70.00
21,590.02 21,510.00 .42 90.00
21,637.02 21,500.00 .93 200.00
21,847.30 21,800.00 1.29 280.00
22,632.08 22,000.00 4.14 910.00
22,853.28 22,720.00 .44 100.00
22,981.38 22,860.00 .00 .00
22,913.04 22,900.00 1.17 270.00
23,077.27 22,880.00 -.04 -10.00
23,337.27 23,000.00 .60 140.00
23,620.95 23,330.00 .85 200.00
23,652.70 23,600.00 .42 100.00
24,147.22 23,800.00 2.07 490.00
24,315.82 24,000.00 .08 20.00
24,363.06 24,200.00 -.04 -10.00
24,444.72 23,710.00 -.87 -210.00
23,673.29 23,410.00 -.50 -120.00
23,903.05 23,800.00 .21 50.00
24,201.18 23,800.00 .84 200.00
23,997.19 23,770.00 -.50 -120.00
24,213.84 23,950.00 1.13 270.00
23,938.36 23,700.00 -2.31 -560.00
23,401.48 23,090.00 -.17 -40.00
23,613.06 23,130.00 -1.06 -250.00
23,674.52 23,550.00 .77 180.00
.00 .00 .00 .00
23,843.18 23,700.00 .51 120.00
24,145.76 23,720.00 2.11 500.00
24,292.87 24,000.00 -.91 -220.00
23,656.18 23,550.00 .00 .00
23,860.65 23,510.00 1.67 400.00
24,442.64 24,370.00 -.04 -10.00
23,523.05 23,300.00 -4.47 -1,090.00
23,417.47 23,180.00 .60 140.00
23,657.90 23,440.00 1.54 360.00
23,654.37 23,420.00 -.97 -230.00
23,791.23 23,410.00 .98 230.00
23,742.15 23,700.00 -.42 -100.00
23,737.18 23,650.00 .04 10.00
23,755.66 23,600.00 -.04 -10.00
23,980.19 23,700.00 1.98 470.00
24,541.86 24,290.00 1.37 330.00
24,639.33 24,180.00 2.00 490.00
24,884.18 24,300.00 .04 10.00
24,838.05 24,600.00 -.12 -30.00
NUTRESA 27/01/2021 00:00:00 108,648.00 2,656,492,600.00 24,540.00 24,800.00
NUTRESA 28/01/2021 00:00:00 35,662.00 869,734,180.00 24,320.00 24,690.00
NUTRESA 29/01/2021 00:00:00 427,855.00 10,417,623,270.00 24,400.00 24,500.00
NUTRESA 01/02/2021 00:00:00 66,562.00 1,623,531,690.00 24,560.00 24,870.00
NUTRESA 02/02/2021 00:00:00 358,515.00 8,809,930,900.00 24,530.00 24,790.00
NUTRESA 03/02/2021 00:00:00 137,317.00 3,377,668,090.00 24,650.00 24,770.00
NUTRESA 04/02/2021 00:00:00 162,979.00 4,004,509,220.00 24,590.00 24,650.00
NUTRESA 05/02/2021 00:00:00 142,898.00 3,523,137,280.00 24,650.00 24,730.00
NUTRESA 08/02/2021 00:00:00 229,914.00 5,682,505,590.00 24,740.00 24,850.00
NUTRESA 09/02/2021 00:00:00 114,345.00 2,815,504,950.00 24,500.00 24,790.00
NUTRESA 10/02/2021 00:00:00 142,134.00 3,474,519,810.00 24,400.00 24,600.00
NUTRESA 11/02/2021 00:00:00 97,246.00 2,353,940,410.00 24,380.00 24,380.00
NUTRESA 12/02/2021 00:00:00 73,255.00 1,760,923,290.00 24,000.00 24,320.00
NUTRESA 15/02/2021 00:00:00 49,267.00 1,177,478,410.00 23,890.00 24,150.00
NUTRESA 16/02/2021 00:00:00 153,360.00 3,622,988,340.00 23,420.00 23,980.00
NUTRESA 17/02/2021 00:00:00 91,046.00 2,130,390,720.00 23,750.00 23,750.00
NUTRESA 18/02/2021 00:00:00 71,216.00 1,690,218,100.00 23,650.00 23,980.00
NUTRESA 19/02/2021 00:00:00 76,987.00 1,828,044,400.00 23,950.00 23,950.00
NUTRESA 22/02/2021 00:00:00 19,263.00 457,432,970.00 23,800.00 23,950.00
NUTRESA 23/02/2021 00:00:00 54,296.00 1,290,673,640.00 23,700.00 23,900.00
NUTRESA 24/02/2021 00:00:00 110,894.00 2,623,935,560.00 23,600.00 23,870.00
NUTRESA 25/02/2021 00:00:00 304,454.00 7,155,200,800.00 23,490.00 23,640.00
NUTRESA 26/02/2021 00:00:00 11,333.00 268,382,770.00 23,690.00 23,770.00
NUTRESA 01/03/2021 00:00:00 39,484.00 931,003,220.00 23,580.00 23,860.00
NUTRESA 02/03/2021 00:00:00 62,684.00 1,471,491,080.00 23,400.00 23,550.00
NUTRESA 03/03/2021 00:00:00 145,006.00 3,395,906,050.00 23,470.00 23,520.00
NUTRESA 04/03/2021 00:00:00 256,784.00 5,986,312,300.00 23,280.00 23,580.00
NUTRESA 05/03/2021 00:00:00 73,548.00 1,708,439,110.00 23,170.00 23,400.00
NUTRESA 08/03/2021 00:00:00 103,596.00 2,423,693,770.00 23,350.00 23,570.00
NUTRESA 09/03/2021 00:00:00 196,677.00 4,594,362,940.00 23,400.00 23,470.00
NUTRESA 10/03/2021 00:00:00 107,914.00 2,525,508,240.00 23,500.00 23,500.00
NUTRESA 11/03/2021 00:00:00 35,280.00 831,240,940.00 23,600.00 23,790.00
NUTRESA 12/03/2021 00:00:00 45,539.00 1,069,814,520.00 23,350.00 23,700.00
NUTRESA 15/03/2021 00:00:00 17,984.00 422,559,930.00 23,430.00 23,600.00
NUTRESA 16/03/2021 00:00:00 675,893.00 15,949,521,710.00 23,320.00 23,670.00
NUTRESA 17/03/2021 00:00:00 181,874.00 4,232,412,430.00 23,400.00 23,400.00
NUTRESA 18/03/2021 00:00:00 17,365.00 402,027,020.00 23,100.00 23,590.00
NUTRESA 19/03/2021 00:00:00 1,470,914.00 35,318,216,640.00 24,830.00 24,830.00
NUTRESA 23/03/2021 00:00:00 111,702.00 2,633,855,080.00 23,530.00 23,860.00
NUTRESA 24/03/2021 00:00:00 61,604.00 1,457,618,650.00 23,610.00 23,850.00
NUTRESA 25/03/2021 00:00:00 190,292.00 4,493,043,340.00 23,400.00 23,650.00
NUTRESA 26/03/2021 00:00:00 32,441.00 755,401,340.00 23,210.00 23,700.00
NUTRESA 29/03/2021 00:00:00 62,782.00 1,448,603,520.00 23,210.00 23,400.00
NUTRESA 30/03/2021 00:00:00 3,949.00 91,645,610.00 23,220.00 23,220.00
NUTRESA 31/03/2021 00:00:00 3,594.00 83,340,340.00 23,170.00 23,260.00
NUTRESA 05/04/2021 00:00:00 41,417.00 945,010,260.00 22,870.00 22,890.00
NUTRESA 06/04/2021 00:00:00 15,988.00 369,001,300.00 23,290.00 23,290.00
NUTRESA 07/04/2021 00:00:00 13,437.00 313,128,730.00 23,310.00 23,350.00
NUTRESA 08/04/2021 00:00:00 92,396.00 2,127,971,340.00 22,920.00 23,320.00
NUTRESA 09/04/2021 00:00:00 188,301.00 4,348,899,640.00 23,100.00 23,150.00
NUTRESA 12/04/2021 00:00:00 66,421.00 1,522,962,340.00 23,240.00 23,240.00
NUTRESA 13/04/2021 00:00:00 63,730.00 1,465,044,180.00 23,090.00 23,090.00
NUTRESA 14/04/2021 00:00:00 595,431.00 13,787,197,390.00 22,900.00 23,220.00
NUTRESA 15/04/2021 00:00:00 20,783.00 467,126,740.00 22,200.00 22,910.00
24,450.45 24,240.00 -1.72 -430.00
24,388.26 24,250.00 -.90 -220.00
24,348.49 24,030.00 .33 80.00
24,391.27 24,300.00 .66 160.00
24,573.40 24,440.00 -.12 -30.00
24,597.60 24,480.00 .49 120.00
24,570.71 24,500.00 -.24 -60.00
24,654.91 24,500.00 .24 60.00
24,715.79 24,610.00 .37 90.00
24,622.90 24,410.00 -.97 -240.00
24,445.38 24,310.00 -.41 -100.00
24,206.04 24,030.00 -.08 -20.00
24,038.27 23,930.00 -1.56 -380.00
23,899.94 23,800.00 -.46 -110.00
23,624.08 23,420.00 -1.97 -470.00
23,399.06 23,280.00 1.41 330.00
23,733.68 23,630.00 -.42 -100.00
23,744.85 23,630.00 1.27 300.00
23,746.71 23,650.00 -.63 -150.00
23,771.06 23,700.00 -.42 -100.00
23,661.65 23,450.00 -.42 -100.00
23,501.75 23,400.00 -.47 -110.00
23,681.53 23,350.00 .85 200.00
23,579.25 23,390.00 -.46 -110.00
23,474.75 23,310.00 -.76 -180.00
23,419.07 23,310.00 .30 70.00
23,312.64 23,230.00 -.81 -190.00
23,228.90 23,160.00 -.47 -110.00
23,395.63 23,200.00 .78 180.00
23,359.94 23,200.00 .21 50.00
23,402.97 23,250.00 .43 100.00
23,561.25 23,440.00 .43 100.00
23,492.27 23,350.00 -1.06 -250.00
23,496.44 23,320.00 .34 80.00
23,597.70 23,320.00 -.47 -110.00
23,271.12 23,200.00 .34 80.00
23,151.57 23,100.00 -1.28 -300.00
24,011.07 23,000.00 7.49 1,730.00
23,579.30 23,420.00 -5.24 -1,300.00
23,661.10 23,560.00 .34 80.00
23,611.31 23,400.00 -.89 -210.00
23,285.39 23,200.00 -.81 -190.00
23,073.55 23,000.00 .00 .00
23,207.30 23,210.00 .04 10.00
23,188.74 22,910.00 -.22 -50.00
22,816.97 22,800.00 -1.29 -300.00
23,079.89 22,870.00 1.84 420.00
23,303.47 23,040.00 .09 20.00
23,030.99 22,900.00 -1.67 -390.00
23,095.47 22,900.00 .79 180.00
22,928.93 22,900.00 .61 140.00
22,988.30 22,910.00 -.65 -150.00
23,154.99 22,900.00 -.82 -190.00
22,476.39 22,200.00 -3.06 -700.00
NUTRESA 16/04/2021 00:00:00 151,562.00 3,420,921,900.00 22,700.00 22,910.00
NUTRESA 19/04/2021 00:00:00 107,778.00 2,443,624,590.00 22,800.00 22,900.00
NUTRESA 20/04/2021 00:00:00 236,224.00 5,375,024,970.00 22,700.00 23,000.00
NUTRESA 21/04/2021 00:00:00 111,282.00 2,523,057,880.00 22,500.00 22,920.00
NUTRESA 22/04/2021 00:00:00 66,084.00 1,470,148,520.00 22,190.00 22,790.00
NUTRESA 23/04/2021 00:00:00 67,514.00 1,479,958,810.00 21,980.00 22,100.00
NUTRESA 26/04/2021 00:00:00 78,106.00 1,700,463,860.00 21,640.00 21,980.00
NUTRESA 27/04/2021 00:00:00 550,924.00 11,942,478,060.00 21,560.00 21,790.00
NUTRESA 28/04/2021 00:00:00 75,216.00 1,635,363,740.00 22,180.00 22,180.00
NUTRESA 29/04/2021 00:00:00 27,731.00 613,562,910.00 22,580.00 22,580.00
NUTRESA 30/04/2021 00:00:00 65,056.00 1,431,189,780.00 21,500.00 22,300.00
NUTRESA 03/05/2021 00:00:00 130,051.00 2,717,157,290.00 20,600.00 21,600.00
NUTRESA 04/05/2021 00:00:00 229,500.00 4,819,793,000.00 21,100.00 21,220.00
NUTRESA 05/05/2021 00:00:00 46,378.00 988,459,710.00 21,300.00 21,490.00
22,571.11 22,300.00 2.25 500.00
22,672.76 22,520.00 .44 100.00
22,753.93 22,640.00 -.44 -100.00
22,672.65 22,360.00 -.88 -200.00
22,246.66 22,190.00 -1.38 -310.00
21,920.77 21,800.00 -.95 -210.00
21,771.23 21,520.00 -1.55 -340.00
21,677.18 21,500.00 -.37 -80.00
21,742.23 21,580.00 2.88 620.00
22,125.52 21,770.00 1.80 400.00
21,999.35 21,500.00 -4.78 -1,080.00
20,893.01 20,200.00 -4.19 -900.00
21,001.28 20,600.00 2.43 500.00
21,313.12 21,050.00 .95 200.00
 Columna1

Media 12594
Error típico 94.59773302
Mediana 12780
Moda 13900
Desviación estándar 1036.2662453
Varianza de la muestra 1073847.7311
Curtosis -0.69376615
Coeficiente de asimetría -0.289122544
Rango 4570
Mínimo 9930
Máximo 14500
Suma 1511280
Cuenta 120

GRUPO ARGOS
Nemotecnico fecha Cantidad Volumen Precio Cierre Precio Mayor
GRUPOARGOS 06/11/2020 00:00:00 201,323.00 2,275,272,970.00 11,370.00 11,500.00
GRUPOARGOS 09/11/2020 00:00:00 259,892.00 3,045,606,880.00 11,800.00 12,120.00
GRUPOARGOS 10/11/2020 00:00:00 77,385.00 904,665,250.00 11,610.00 11,800.00
GRUPOARGOS 11/11/2020 00:00:00 125,717.00 1,476,747,830.00 11,700.00 11,820.00
GRUPOARGOS 12/11/2020 00:00:00 314,225.00 3,647,828,260.00 11,600.00 11,680.00
GRUPOARGOS 13/11/2020 00:00:00 105,978.00 1,217,947,680.00 11,460.00 11,640.00
GRUPOARGOS 17/11/2020 00:00:00 136,508.00 1,592,938,920.00 11,800.00 11,800.00
GRUPOARGOS 18/11/2020 00:00:00 ### 12,174,302,830.00 11,900.00 12,100.00
GRUPOARGOS 19/11/2020 00:00:00 281,130.00 3,330,619,590.00 11,860.00 11,870.00
GRUPOARGOS 20/11/2020 00:00:00 244,598.00 2,901,258,760.00 11,900.00 11,900.00
GRUPOARGOS 23/11/2020 00:00:00 77,781.00 934,582,560.00 12,090.00 12,090.00
GRUPOARGOS 24/11/2020 00:00:00 514,215.00 6,294,058,410.00 12,290.00 12,300.00
GRUPOARGOS 25/11/2020 00:00:00 171,570.00 2,100,348,350.00 12,300.00 12,300.00
GRUPOARGOS 26/11/2020 00:00:00 13,344.00 163,619,140.00 12,300.00 12,300.00
GRUPOARGOS 27/11/2020 00:00:00 109,370.00 1,334,424,030.00 12,060.00 12,320.00
GRUPOARGOS 30/11/2020 00:00:00 283,872.00 3,403,217,580.00 12,000.00 12,080.00
GRUPOARGOS 01/12/2020 00:00:00 139,223.00 1,706,848,920.00 12,420.00 12,430.00
GRUPOARGOS 02/12/2020 00:00:00 336,861.00 4,142,370,940.00 12,200.00 12,410.00
GRUPOARGOS 03/12/2020 00:00:00 249,089.00 3,058,656,510.00 12,400.00 12,400.00
GRUPOARGOS 04/12/2020 00:00:00 483,630.00 6,219,631,990.00 13,000.00 13,280.00
GRUPOARGOS 07/12/2020 00:00:00 407,453.00 5,417,749,490.00 13,200.00 13,770.00
GRUPOARGOS 09/12/2020 00:00:00 219,470.00 2,932,838,060.00 13,420.00 13,580.00
GRUPOARGOS 10/12/2020 00:00:00 274,102.00 3,687,691,230.00 13,000.00 13,970.00
GRUPOARGOS 11/12/2020 00:00:00 183,315.00 2,369,802,910.00 13,300.00 13,300.00
GRUPOARGOS 14/12/2020 00:00:00 226,869.00 3,055,804,370.00 13,740.00 13,740.00
GRUPOARGOS 15/12/2020 00:00:00 308,160.00 4,220,878,640.00 13,710.00 13,860.00
GRUPOARGOS 16/12/2020 00:00:00 703,079.00 9,767,864,220.00 14,050.00 14,090.00
GRUPOARGOS 17/12/2020 00:00:00 351,088.00 5,027,319,870.00 14,390.00 14,390.00
GRUPOARGOS 18/12/2020 00:00:00 286,132.00 4,036,080,640.00 14,030.00 14,350.00
GRUPOARGOS 21/12/2020 00:00:00 245,726.00 3,347,049,710.00 13,280.00 14,020.00
GRUPOARGOS 22/12/2020 00:00:00 74,868.00 1,015,114,910.00 13,440.00 13,640.00
GRUPOARGOS 23/12/2020 00:00:00 85,579.00 1,177,544,960.00 13,780.00 13,900.00
GRUPOARGOS 24/12/2020 00:00:00 .00 .00 13,780.00 .00
GRUPOARGOS 28/12/2020 00:00:00 143,799.00 2,007,944,580.00 14,080.00 14,080.00
GRUPOARGOS 29/12/2020 00:00:00 146,208.00 2,106,935,600.00 14,500.00 14,500.00
GRUPOARGOS 30/12/2020 00:00:00 185,645.00 2,619,398,890.00 13,900.00 14,500.00
GRUPOARGOS 04/01/2021 00:00:00 55,405.00 768,330,520.00 13,990.00 13,990.00
GRUPOARGOS 05/01/2021 00:00:00 99,423.00 1,378,647,820.00 13,900.00 13,990.00
GRUPOARGOS 06/01/2021 00:00:00 124,024.00 1,751,049,820.00 14,110.00 14,220.00
GRUPOARGOS 07/01/2021 00:00:00 313,103.00 4,302,201,610.00 13,430.00 14,250.00
GRUPOARGOS 08/01/2021 00:00:00 115,944.00 1,580,362,350.00 13,800.00 13,800.00
GRUPOARGOS 12/01/2021 00:00:00 130,886.00 1,816,988,660.00 13,920.00 13,950.00
GRUPOARGOS 13/01/2021 00:00:00 187,797.00 2,584,051,980.00 13,730.00 14,000.00
GRUPOARGOS 14/01/2021 00:00:00 156,940.00 2,178,552,040.00 14,000.00 14,000.00
GRUPOARGOS 15/01/2021 00:00:00 108,784.00 1,510,792,680.00 14,000.00 14,100.00
GRUPOARGOS 18/01/2021 00:00:00 117,277.00 1,628,793,500.00 13,900.00 13,900.00
GRUPOARGOS 19/01/2021 00:00:00 46,560.00 647,635,460.00 13,960.00 14,000.00
GRUPOARGOS 20/01/2021 00:00:00 129,726.00 1,806,306,840.00 13,900.00 13,960.00
GRUPOARGOS 21/01/2021 00:00:00 131,246.00 1,823,138,140.00 13,830.00 13,980.00
GRUPOARGOS 22/01/2021 00:00:00 107,748.00 1,490,843,640.00 13,900.00 13,950.00
GRUPOARGOS 25/01/2021 00:00:00 85,012.00 1,171,933,730.00 13,750.00 13,900.00
GRUPOARGOS 26/01/2021 00:00:00 70,965.00 971,697,630.00 13,560.00 13,860.00
GRUPOARGOS 27/01/2021 00:00:00 202,769.00 2,740,280,190.00 13,570.00 13,780.00
GRUPOARGOS 28/01/2021 00:00:00 68,158.00 924,493,270.00 13,740.00 13,740.00
GRUPOARGOS 29/01/2021 00:00:00 524,037.00 6,982,098,570.00 13,300.00 13,740.00
GRUPOARGOS 01/02/2021 00:00:00 491,018.00 6,426,667,610.00 13,010.00 13,660.00
GRUPOARGOS 02/02/2021 00:00:00 268,053.00 3,566,702,410.00 13,560.00 13,560.00
GRUPOARGOS 03/02/2021 00:00:00 188,640.00 2,539,184,450.00 13,420.00 13,670.00
GRUPOARGOS 04/02/2021 00:00:00 118,250.00 1,567,140,630.00 13,240.00 13,350.00
GRUPOARGOS 05/02/2021 00:00:00 59,425.00 788,825,950.00 13,210.00 13,400.00
GRUPOARGOS 08/02/2021 00:00:00 223,113.00 2,980,248,720.00 13,300.00 13,400.00
GRUPOARGOS 09/02/2021 00:00:00 263,704.00 3,525,352,920.00 13,280.00 13,610.00
GRUPOARGOS 10/02/2021 00:00:00 146,099.00 1,927,312,400.00 13,150.00 13,450.00
GRUPOARGOS 11/02/2021 00:00:00 72,718.00 953,670,260.00 13,090.00 13,240.00
GRUPOARGOS 12/02/2021 00:00:00 109,654.00 1,440,099,400.00 13,280.00 13,300.00
GRUPOARGOS 15/02/2021 00:00:00 33,287.00 440,629,510.00 13,150.00 13,350.00
GRUPOARGOS 16/02/2021 00:00:00 307,803.00 4,036,731,420.00 13,110.00 13,220.00
GRUPOARGOS 17/02/2021 00:00:00 82,875.00 1,082,303,600.00 13,030.00 13,200.00
GRUPOARGOS 18/02/2021 00:00:00 104,308.00 1,345,641,720.00 12,830.00 13,090.00
GRUPOARGOS 19/02/2021 00:00:00 134,770.00 1,720,969,240.00 12,640.00 13,100.00
GRUPOARGOS 22/02/2021 00:00:00 161,526.00 2,032,944,830.00 12,840.00 12,840.00
GRUPOARGOS 23/02/2021 00:00:00 186,537.00 2,366,895,650.00 12,780.00 12,800.00
GRUPOARGOS 24/02/2021 00:00:00 257,908.00 3,316,069,760.00 12,880.00 12,990.00
GRUPOARGOS 25/02/2021 00:00:00 86,482.00 1,102,956,060.00 12,780.00 12,890.00
GRUPOARGOS 26/02/2021 00:00:00 128,200.00 1,681,357,530.00 13,300.00 13,300.00
GRUPOARGOS 01/03/2021 00:00:00 69,353.00 902,440,550.00 13,060.00 13,130.00
GRUPOARGOS 02/03/2021 00:00:00 93,941.00 1,209,747,260.00 13,000.00 13,000.00
GRUPOARGOS 03/03/2021 00:00:00 201,529.00 2,580,351,940.00 12,790.00 12,880.00
GRUPOARGOS 04/03/2021 00:00:00 43,204.00 543,482,440.00 12,500.00 12,790.00
GRUPOARGOS 05/03/2021 00:00:00 191,754.00 2,341,215,270.00 12,400.00 12,500.00
GRUPOARGOS 08/03/2021 00:00:00 56,008.00 689,499,980.00 12,430.00 12,450.00
GRUPOARGOS 09/03/2021 00:00:00 273,325.00 3,400,807,270.00 12,580.00 12,580.00
GRUPOARGOS 10/03/2021 00:00:00 46,778.00 593,573,250.00 12,780.00 12,780.00
GRUPOARGOS 11/03/2021 00:00:00 19,281.00 247,017,340.00 12,940.00 12,940.00
GRUPOARGOS 12/03/2021 00:00:00 29,351.00 377,188,490.00 12,840.00 12,980.00
GRUPOARGOS 15/03/2021 00:00:00 50,664.00 637,127,550.00 12,500.00 12,820.00
GRUPOARGOS 16/03/2021 00:00:00 96,304.00 1,200,468,820.00 12,400.00 12,760.00
GRUPOARGOS 17/03/2021 00:00:00 61,428.00 752,772,890.00 12,240.00 12,360.00
GRUPOARGOS 18/03/2021 00:00:00 92,096.00 1,104,683,450.00 11,900.00 12,600.00
GRUPOARGOS 19/03/2021 00:00:00 ### 18,400,426,190.00 11,400.00 11,900.00
GRUPOARGOS 23/03/2021 00:00:00 120,925.00 1,391,341,010.00 11,490.00 11,900.00
GRUPOARGOS 24/03/2021 00:00:00 520,985.00 6,032,878,860.00 11,650.00 11,650.00
GRUPOARGOS 25/03/2021 00:00:00 89,372.00 1,033,913,950.00 11,600.00 11,770.00
GRUPOARGOS 26/03/2021 00:00:00 90,850.00 1,050,039,510.00 11,570.00 11,790.00
GRUPOARGOS 29/03/2021 00:00:00 36,023.00 415,171,330.00 11,590.00 11,590.00
GRUPOARGOS 30/03/2021 00:00:00 133,534.00 1,565,316,450.00 11,850.00 11,860.00
GRUPOARGOS 31/03/2021 00:00:00 146,807.00 1,729,276,410.00 11,780.00 11,980.00
GRUPOARGOS 05/04/2021 00:00:00 125,619.00 1,465,151,040.00 11,780.00 11,890.00
GRUPOARGOS 06/04/2021 00:00:00 168,309.00 2,009,459,370.00 12,010.00 12,090.00
GRUPOARGOS 07/04/2021 00:00:00 162,043.00 1,953,978,780.00 12,000.00 12,190.00
GRUPOARGOS 08/04/2021 00:00:00 59,533.00 709,774,910.00 11,880.00 12,000.00
GRUPOARGOS 09/04/2021 00:00:00 52,402.00 616,330,610.00 11,700.00 12,040.00
GRUPOARGOS 12/04/2021 00:00:00 81,966.00 948,001,240.00 11,570.00 11,700.00
GRUPOARGOS 13/04/2021 00:00:00 109,131.00 1,255,195,680.00 11,500.00 11,940.00
GRUPOARGOS 14/04/2021 00:00:00 122,359.00 1,404,085,240.00 11,500.00 11,640.00
GRUPOARGOS 15/04/2021 00:00:00 50,003.00 573,533,200.00 11,400.00 11,500.00
GRUPOARGOS 16/04/2021 00:00:00 71,147.00 818,256,690.00 11,520.00 11,550.00
GRUPOARGOS 19/04/2021 00:00:00 208,507.00 2,367,407,320.00 11,360.00 11,520.00
GRUPOARGOS 20/04/2021 00:00:00 558,333.00 6,344,613,460.00 11,430.00 11,500.00
GRUPOARGOS 21/04/2021 00:00:00 16,361.00 186,357,820.00 11,400.00 11,480.00
GRUPOARGOS 22/04/2021 00:00:00 175,101.00 1,988,555,620.00 11,350.00 11,400.00
GRUPOARGOS 23/04/2021 00:00:00 16,294.00 184,171,880.00 11,280.00 11,340.00
GRUPOARGOS 26/04/2021 00:00:00 223,593.00 2,500,091,330.00 11,000.00 11,330.00
GRUPOARGOS 27/04/2021 00:00:00 209,018.00 2,306,873,220.00 10,900.00 11,150.00
GRUPOARGOS 28/04/2021 00:00:00 483,625.00 5,240,645,760.00 11,040.00 11,090.00
GRUPOARGOS 29/04/2021 00:00:00 66,394.00 728,466,130.00 10,810.00 11,190.00
GRUPOARGOS 30/04/2021 00:00:00 190,866.00 2,033,776,560.00 10,590.00 10,970.00
GRUPOARGOS 03/05/2021 00:00:00 164,951.00 1,684,844,840.00 9,930.00 10,690.00
GRUPOARGOS 04/05/2021 00:00:00 199,624.00 1,987,181,625.00 10,020.00 10,200.00
GRUPOARGOS 05/05/2021 00:00:00 89,716.00 912,621,770.00 10,190.00 10,300.00
Precio Medio Precio Menor Variacion% Variacion Absoluta
11,301.60 11,180.00 1.16 130.00
11,718.74 11,400.00 3.78 430.00
11,690.45 11,570.00 -1.61 -190.00
11,746.60 11,700.00 .78 90.00
11,608.97 11,570.00 -.85 -100.00
11,492.46 11,200.00 -1.21 -140.00
11,669.20 11,200.00 2.97 340.00
11,881.10 11,640.00 .85 100.00
11,847.26 11,800.00 -.34 -40.00
11,861.33 11,780.00 .34 40.00
12,015.56 11,920.00 1.60 190.00
12,240.13 12,100.00 1.65 200.00
12,241.93 12,140.00 .08 10.00
12,261.63 12,120.00 .00 .00
12,201.01 12,060.00 -1.95 -240.00
11,988.56 11,900.00 -.50 -60.00
12,259.82 12,120.00 3.50 420.00
12,296.97 12,200.00 -1.77 -220.00
12,279.37 12,080.00 1.64 200.00
12,860.31 12,420.00 4.84 600.00
13,296.62 12,800.00 1.54 200.00
13,363.28 13,130.00 1.67 220.00
13,453.72 13,000.00 -3.13 -420.00
12,927.49 12,680.00 2.31 300.00
13,469.47 13,300.00 3.31 440.00
13,697.04 13,000.00 -.22 -30.00
13,892.98 13,700.00 2.48 340.00
14,319.26 14,100.00 2.42 340.00
14,105.66 13,920.00 -2.50 -360.00
13,621.06 12,900.00 -5.35 -750.00
13,558.73 13,440.00 1.20 160.00
13,759.74 13,450.00 2.53 340.00
.00 .00 .00 .00
13,963.55 13,600.00 2.18 300.00
14,410.54 14,280.00 2.98 420.00
14,109.72 13,900.00 -4.14 -600.00
13,867.53 13,600.00 .65 90.00
13,866.49 13,600.00 -.64 -90.00
14,118.64 13,900.00 1.51 210.00
13,740.53 13,410.00 -4.82 -680.00
13,630.39 13,430.00 2.76 370.00
13,882.22 13,830.00 .87 120.00
13,759.82 13,730.00 -1.36 -190.00
13,881.43 13,600.00 1.97 270.00
13,888.00 13,800.00 .00 .00
13,888.43 13,670.00 -.71 -100.00
13,909.70 13,840.00 .43 60.00
13,924.02 13,840.00 -.43 -60.00
13,891.00 13,700.00 -.50 -70.00
13,836.39 13,760.00 .51 70.00
13,785.51 13,530.00 -1.08 -150.00
13,692.63 13,560.00 -1.38 -190.00
13,514.30 13,360.00 .07 10.00
13,563.97 13,400.00 1.25 170.00
13,323.67 13,270.00 -3.20 -440.00
13,088.46 12,510.00 -2.18 -290.00
13,305.96 13,200.00 4.23 550.00
13,460.48 13,380.00 -1.03 -140.00
13,252.77 13,200.00 -1.34 -180.00
13,274.31 13,210.00 -.23 -30.00
13,357.58 13,270.00 .68 90.00
13,368.60 13,270.00 -.15 -20.00
13,191.82 13,130.00 -.98 -130.00
13,114.64 13,040.00 -.46 -60.00
13,133.12 13,010.00 1.45 190.00
13,237.29 13,150.00 -.98 -130.00
13,114.66 13,000.00 -.30 -40.00
13,059.47 13,000.00 -.61 -80.00
12,900.66 12,820.00 -1.53 -200.00
12,769.68 12,640.00 -1.48 -190.00
12,585.87 12,500.00 1.58 200.00
12,688.61 12,600.00 -.47 -60.00
12,857.57 12,740.00 .78 100.00
12,753.59 12,700.00 -.78 -100.00
13,115.11 12,500.00 4.07 520.00
13,012.28 12,900.00 -1.80 -240.00
12,877.73 12,700.00 -.46 -60.00
12,803.87 12,700.00 -1.62 -210.00
12,579.45 12,450.00 -2.27 -290.00
12,209.47 12,000.00 -.80 -100.00
12,310.74 12,200.00 .24 30.00
12,442.36 12,310.00 1.21 150.00
12,689.15 12,450.00 1.59 200.00
12,811.44 12,700.00 1.25 160.00
12,850.96 12,700.00 -.77 -100.00
12,575.55 12,480.00 -2.65 -340.00
12,465.41 12,250.00 -.80 -100.00
12,254.56 12,200.00 -1.29 -160.00
11,994.91 11,900.00 -2.78 -340.00
11,416.92 11,400.00 -4.20 -500.00
11,505.82 11,350.00 .79 90.00
11,579.76 11,470.00 1.39 160.00
11,568.66 11,490.00 -.43 -50.00
11,557.95 11,310.00 -.26 -30.00
11,525.17 11,450.00 .17 20.00
11,722.23 11,400.00 2.24 260.00
11,779.25 11,610.00 -.59 -70.00
11,663.45 11,510.00 .00 .00
11,939.11 11,700.00 1.95 230.00
12,058.40 11,940.00 -.08 -10.00
11,922.38 11,850.00 -1.00 -120.00
11,761.59 11,690.00 -1.52 -180.00
11,565.79 11,520.00 -1.11 -130.00
11,501.73 11,470.00 -.61 -70.00
11,475.13 11,400.00 .00 .00
11,469.98 11,400.00 -.87 -100.00
11,500.93 11,430.00 1.05 120.00
11,354.09 11,300.00 -1.39 -160.00
11,363.49 11,300.00 .62 70.00
11,390.37 11,300.00 -.26 -30.00
11,356.62 11,310.00 -.44 -50.00
11,303.05 11,280.00 -.62 -70.00
11,181.44 11,000.00 -2.48 -280.00
11,036.72 10,900.00 -.91 -100.00
10,836.18 10,750.00 1.28 140.00
10,971.87 10,810.00 -2.08 -230.00
10,655.52 10,500.00 -2.04 -220.00
10,214.21 9,900.00 -6.23 -660.00
9,954.62 9,700.00 .91 90.00
10,172.34 10,140.00 1.70 170.00
 Columna1

Media 30565.166667
Error típico 210.48822742
Mediana 30360
Moda 30000
Desviación estándar 2305.783005
Varianza de la muestra 5316635.2661
Curtosis -0.314119858
Coeficiente de asimetría 0.2419977261
Rango 10170
Mínimo 25500
Máximo 35670
Suma 3667820
Cuenta 120

GRUPO BANCOLOMBIA
Nemotecnico fecha Cantidad Volumen Precio Cierre Precio Mayor
BCOLOMBIA 06/11/2020 00:00:00 193,210.00 4,896,505,560.00 25,500.00 25,500.00
BCOLOMBIA 09/11/2020 00:00:00 395,671.00 10,493,398,070.00 26,780.00 26,780.00
BCOLOMBIA 10/11/2020 00:00:00 114,148.00 3,026,060,810.00 26,500.00 26,700.00
BCOLOMBIA 11/11/2020 00:00:00 77,874.00 2,077,719,700.00 26,780.00 26,780.00
BCOLOMBIA 12/11/2020 00:00:00 265,401.00 6,928,853,380.00 25,940.00 26,500.00
BCOLOMBIA 13/11/2020 00:00:00 126,630.00 3,334,531,160.00 26,330.00 26,500.00
BCOLOMBIA 17/11/2020 00:00:00 274,781.00 7,380,471,320.00 26,750.00 27,300.00
BCOLOMBIA 18/11/2020 00:00:00 663,348.00 18,024,935,590.00 27,000.00 27,360.00
BCOLOMBIA 19/11/2020 00:00:00 122,873.00 3,322,400,090.00 27,100.00 27,280.00
BCOLOMBIA 20/11/2020 00:00:00 360,220.00 9,849,712,370.00 27,680.00 27,680.00
BCOLOMBIA 23/11/2020 00:00:00 459,511.00 12,762,819,260.00 28,200.00 28,200.00
BCOLOMBIA 24/11/2020 00:00:00 241,949.00 6,852,435,020.00 28,300.00 28,470.00
BCOLOMBIA 25/11/2020 00:00:00 338,170.00 9,449,639,440.00 27,700.00 28,500.00
BCOLOMBIA 26/11/2020 00:00:00 111,347.00 3,063,527,150.00 27,590.00 27,740.00
BCOLOMBIA 27/11/2020 00:00:00 208,289.00 5,728,736,350.00 27,500.00 27,790.00
BCOLOMBIA 30/11/2020 00:00:00 ### 31,996,347,910.00 27,680.00 27,900.00
BCOLOMBIA 01/12/2020 00:00:00 102,020.00 2,877,247,590.00 28,200.00 28,340.00
BCOLOMBIA 02/12/2020 00:00:00 211,956.00 6,078,189,370.00 28,800.00 28,800.00
BCOLOMBIA 03/12/2020 00:00:00 165,588.00 4,816,181,780.00 29,400.00 29,400.00
BCOLOMBIA 04/12/2020 00:00:00 177,997.00 5,338,953,520.00 30,600.00 30,900.00
BCOLOMBIA 07/12/2020 00:00:00 157,299.00 4,837,468,220.00 30,700.00 31,260.00
BCOLOMBIA 09/12/2020 00:00:00 281,024.00 8,943,226,420.00 32,300.00 32,300.00
BCOLOMBIA 10/12/2020 00:00:00 240,215.00 7,709,121,940.00 31,720.00 33,450.00
BCOLOMBIA 11/12/2020 00:00:00 353,936.00 11,266,362,540.00 32,000.00 32,200.00
BCOLOMBIA 14/12/2020 00:00:00 327,910.00 10,684,406,120.00 32,700.00 32,980.00
BCOLOMBIA 15/12/2020 00:00:00 361,288.00 12,065,082,100.00 33,730.00 33,790.00
BCOLOMBIA 16/12/2020 00:00:00 167,996.00 5,671,762,420.00 34,010.00 34,290.00
BCOLOMBIA 17/12/2020 00:00:00 267,943.00 9,269,655,200.00 35,200.00 35,200.00
BCOLOMBIA 18/12/2020 00:00:00 988,583.00 34,617,803,790.00 34,900.00 35,800.00
BCOLOMBIA 21/12/2020 00:00:00 344,433.00 11,541,626,820.00 33,060.00 34,190.00
BCOLOMBIA 22/12/2020 00:00:00 104,376.00 3,547,630,190.00 34,370.00 34,400.00
BCOLOMBIA 23/12/2020 00:00:00 189,475.00 6,498,036,530.00 34,040.00 34,500.00
BCOLOMBIA 24/12/2020 00:00:00 8,289.00 285,304,830.00 34,650.00 34,650.00
BCOLOMBIA 28/12/2020 00:00:00 31,874.00 1,105,772,860.00 34,500.00 35,000.00
BCOLOMBIA 29/12/2020 00:00:00 41,899.00 1,459,001,020.00 34,880.00 34,920.00
BCOLOMBIA 30/12/2020 00:00:00 90,718.00 3,177,126,970.00 34,980.00 35,300.00
BCOLOMBIA 04/01/2021 00:00:00 60,031.00 2,034,932,680.00 33,500.00 34,580.00
BCOLOMBIA 05/01/2021 00:00:00 180,065.00 6,326,894,460.00 35,670.00 35,670.00
BCOLOMBIA 06/01/2021 00:00:00 280,542.00 9,637,005,180.00 34,100.00 34,990.00
BCOLOMBIA 07/01/2021 00:00:00 102,600.00 3,542,151,840.00 34,310.00 34,780.00
BCOLOMBIA 08/01/2021 00:00:00 218,048.00 7,606,260,000.00 35,100.00 35,100.00
BCOLOMBIA 12/01/2021 00:00:00 369,936.00 12,849,038,450.00 35,000.00 35,080.00
BCOLOMBIA 13/01/2021 00:00:00 510,979.00 17,644,953,890.00 34,580.00 34,900.00
BCOLOMBIA 14/01/2021 00:00:00 58,708.00 2,017,818,460.00 34,380.00 34,780.00
BCOLOMBIA 15/01/2021 00:00:00 112,700.00 3,780,043,030.00 33,100.00 34,200.00
BCOLOMBIA 18/01/2021 00:00:00 73,212.00 2,426,848,980.00 33,450.00 33,450.00
BCOLOMBIA 19/01/2021 00:00:00 190,653.00 6,336,538,820.00 32,860.00 33,670.00
BCOLOMBIA 20/01/2021 00:00:00 213,033.00 6,929,967,940.00 32,410.00 33,240.00
BCOLOMBIA 21/01/2021 00:00:00 179,677.00 5,810,816,640.00 32,150.00 33,100.00
BCOLOMBIA 22/01/2021 00:00:00 466,362.00 14,628,463,230.00 31,160.00 31,980.00
BCOLOMBIA 25/01/2021 00:00:00 409,314.00 12,574,114,040.00 30,480.00 31,460.00
BCOLOMBIA 26/01/2021 00:00:00 194,153.00 5,942,032,110.00 30,800.00 31,220.00
BCOLOMBIA 27/01/2021 00:00:00 455,427.00 13,728,405,210.00 30,000.00 30,650.00
BCOLOMBIA 28/01/2021 00:00:00 338,746.00 10,183,890,420.00 29,900.00 30,440.00
BCOLOMBIA 29/01/2021 00:00:00 ### 48,574,118,380.00 30,600.00 31,300.00
BCOLOMBIA 01/02/2021 00:00:00 554,090.00 17,350,411,740.00 31,210.00 31,600.00
BCOLOMBIA 02/02/2021 00:00:00 508,557.00 16,108,837,590.00 31,610.00 31,810.00
BCOLOMBIA 03/02/2021 00:00:00 440,579.00 13,842,296,960.00 31,000.00 31,800.00
BCOLOMBIA 04/02/2021 00:00:00 333,625.00 10,315,693,540.00 31,000.00 31,120.00
BCOLOMBIA 05/02/2021 00:00:00 46,422.00 1,466,850,170.00 31,500.00 31,740.00
BCOLOMBIA 08/02/2021 00:00:00 204,265.00 6,491,214,520.00 31,650.00 32,000.00
BCOLOMBIA 09/02/2021 00:00:00 646,208.00 20,465,373,570.00 31,690.00 31,840.00
BCOLOMBIA 10/02/2021 00:00:00 224,967.00 7,122,109,330.00 31,510.00 31,900.00
BCOLOMBIA 11/02/2021 00:00:00 56,630.00 1,763,973,630.00 31,060.00 31,500.00
BCOLOMBIA 12/02/2021 00:00:00 244,732.00 7,555,456,580.00 30,850.00 31,300.00
BCOLOMBIA 15/02/2021 00:00:00 42,816.00 1,326,541,110.00 30,900.00 31,170.00
BCOLOMBIA 16/02/2021 00:00:00 224,667.00 6,990,719,080.00 30,900.00 31,740.00
BCOLOMBIA 17/02/2021 00:00:00 90,912.00 2,810,094,840.00 31,200.00 31,390.00
BCOLOMBIA 18/02/2021 00:00:00 130,439.00 4,027,754,440.00 30,890.00 31,190.00
BCOLOMBIA 19/02/2021 00:00:00 62,716.00 1,936,483,340.00 31,100.00 31,100.00
BCOLOMBIA 22/02/2021 00:00:00 86,829.00 2,694,609,080.00 31,000.00 31,500.00
BCOLOMBIA 23/02/2021 00:00:00 294,641.00 9,162,280,300.00 31,050.00 31,300.00
BCOLOMBIA 24/02/2021 00:00:00 377,705.00 11,881,915,630.00 31,800.00 31,800.00
BCOLOMBIA 25/02/2021 00:00:00 534,671.00 16,192,642,380.00 30,000.00 31,300.00
BCOLOMBIA 26/02/2021 00:00:00 459,813.00 14,207,660,530.00 31,400.00 31,400.00
BCOLOMBIA 01/03/2021 00:00:00 200,816.00 6,184,660,410.00 30,710.00 31,300.00
BCOLOMBIA 02/03/2021 00:00:00 39,834.00 1,215,737,600.00 30,450.00 30,710.00
BCOLOMBIA 03/03/2021 00:00:00 171,509.00 5,202,177,290.00 30,300.00 30,550.00
BCOLOMBIA 04/03/2021 00:00:00 74,133.00 2,253,459,770.00 30,380.00 30,500.00
BCOLOMBIA 05/03/2021 00:00:00 124,799.00 3,766,505,220.00 30,000.00 30,680.00
BCOLOMBIA 08/03/2021 00:00:00 57,929.00 1,728,995,320.00 29,750.00 30,010.00
BCOLOMBIA 09/03/2021 00:00:00 120,278.00 3,607,762,670.00 30,170.00 30,170.00
BCOLOMBIA 10/03/2021 00:00:00 169,982.00 5,124,354,220.00 30,140.00 30,300.00
BCOLOMBIA 11/03/2021 00:00:00 91,954.00 2,787,103,310.00 30,160.00 30,500.00
BCOLOMBIA 12/03/2021 00:00:00 46,708.00 1,417,293,290.00 30,520.00 30,520.00
BCOLOMBIA 15/03/2021 00:00:00 141,429.00 4,307,223,140.00 30,400.00 30,810.00
BCOLOMBIA 16/03/2021 00:00:00 89,921.00 2,719,333,270.00 30,040.00 30,500.00
BCOLOMBIA 17/03/2021 00:00:00 565,796.00 17,079,446,180.00 29,700.00 30,760.00
BCOLOMBIA 18/03/2021 00:00:00 71,280.00 2,121,826,020.00 29,800.00 30,090.00
BCOLOMBIA 19/03/2021 00:00:00 960,691.00 28,274,126,770.00 29,200.00 30,050.00
BCOLOMBIA 23/03/2021 00:00:00 589,977.00 17,542,115,820.00 29,810.00 29,840.00
BCOLOMBIA 24/03/2021 00:00:00 206,321.00 6,196,307,230.00 30,000.00 30,200.00
BCOLOMBIA 25/03/2021 00:00:00 256,051.00 7,720,837,670.00 30,300.00 30,300.00
BCOLOMBIA 26/03/2021 00:00:00 240,698.00 7,259,154,720.00 29,500.00 30,400.00
BCOLOMBIA 29/03/2021 00:00:00 228,588.00 6,671,594,710.00 29,200.00 29,500.00
BCOLOMBIA 30/03/2021 00:00:00 321,801.00 9,332,965,500.00 29,030.00 29,470.00
BCOLOMBIA 31/03/2021 00:00:00 330,759.00 9,494,801,220.00 28,750.00 29,150.00
BCOLOMBIA 05/04/2021 00:00:00 58,306.00 1,700,917,530.00 29,360.00 29,370.00
BCOLOMBIA 06/04/2021 00:00:00 265,178.00 7,764,843,180.00 29,430.00 29,600.00
BCOLOMBIA 07/04/2021 00:00:00 234,481.00 7,000,217,410.00 30,000.00 30,000.00
BCOLOMBIA 08/04/2021 00:00:00 419,820.00 12,699,274,220.00 30,300.00 30,320.00
BCOLOMBIA 09/04/2021 00:00:00 474,145.00 14,439,658,830.00 30,700.00 30,700.00
BCOLOMBIA 12/04/2021 00:00:00 76,764.00 2,298,806,880.00 29,930.00 30,460.00
BCOLOMBIA 13/04/2021 00:00:00 128,580.00 3,780,603,780.00 29,370.00 29,930.00
BCOLOMBIA 14/04/2021 00:00:00 288,571.00 8,568,984,670.00 29,880.00 29,900.00
BCOLOMBIA 15/04/2021 00:00:00 292,397.00 8,835,187,360.00 30,850.00 30,850.00
BCOLOMBIA 16/04/2021 00:00:00 175,614.00 5,359,032,160.00 30,340.00 30,650.00
BCOLOMBIA 19/04/2021 00:00:00 70,622.00 2,108,152,390.00 30,060.00 30,330.00
BCOLOMBIA 20/04/2021 00:00:00 181,656.00 5,445,734,650.00 30,300.00 30,300.00
BCOLOMBIA 21/04/2021 00:00:00 110,095.00 3,280,601,540.00 29,800.00 29,850.00
BCOLOMBIA 22/04/2021 00:00:00 111,651.00 3,282,839,070.00 29,360.00 29,670.00
BCOLOMBIA 23/04/2021 00:00:00 88,462.00 2,551,081,130.00 28,800.00 29,320.00
BCOLOMBIA 26/04/2021 00:00:00 134,847.00 3,921,587,260.00 28,990.00 29,290.00
BCOLOMBIA 27/04/2021 00:00:00 175,993.00 5,185,655,210.00 29,520.00 29,520.00
BCOLOMBIA 28/04/2021 00:00:00 345,499.00 10,117,390,680.00 29,000.00 29,950.00
BCOLOMBIA 29/04/2021 00:00:00 116,345.00 3,333,689,650.00 28,500.00 29,540.00
BCOLOMBIA 30/04/2021 00:00:00 278,776.00 7,799,806,890.00 27,920.00 28,480.00
BCOLOMBIA 03/05/2021 00:00:00 39,831.00 1,108,390,910.00 27,400.00 28,300.00
BCOLOMBIA 04/05/2021 00:00:00 60,730.00 1,660,223,890.00 27,100.00 27,800.00
BCOLOMBIA 05/05/2021 00:00:00 219,983.00 6,098,677,800.00 27,660.00 28,200.00
Precio Medio Precio Menor Variacion% Variacion Absoluta
25,342.92 24,900.00 1.27 320.00
26,520.51 25,570.00 5.02 1,280.00
26,509.98 26,000.00 -1.05 -280.00
26,680.53 26,450.00 1.06 280.00
26,107.11 25,940.00 -3.14 -840.00
26,332.87 26,000.00 1.50 390.00
26,859.47 26,550.00 1.60 420.00
27,172.67 26,690.00 .93 250.00
27,039.30 26,720.00 .37 100.00
27,343.60 26,760.00 2.14 580.00
27,774.79 27,500.00 1.88 520.00
28,321.82 28,200.00 .35 100.00
27,943.46 27,700.00 -2.12 -600.00
27,513.33 27,400.00 -.40 -110.00
27,503.79 27,400.00 -.33 -90.00
27,680.08 27,410.00 .65 180.00
28,202.78 28,000.00 1.88 520.00
28,676.66 28,110.00 2.13 600.00
29,085.33 28,680.00 2.08 600.00
29,994.63 29,380.00 4.08 1,200.00
30,753.33 30,230.00 .33 100.00
31,823.71 31,300.00 5.21 1,600.00
32,092.59 31,620.00 -1.80 -580.00
31,831.64 31,000.00 .88 280.00
32,583.35 31,750.00 2.19 700.00
33,394.64 32,700.00 3.15 1,030.00
33,761.29 33,160.00 .83 280.00
34,595.62 33,930.00 3.50 1,190.00
35,017.60 34,900.00 -.85 -300.00
33,509.06 32,700.00 -5.27 -1,840.00
33,988.95 33,030.00 3.96 1,310.00
34,294.95 34,040.00 -.96 -330.00
34,419.69 34,090.00 1.79 610.00
34,692.00 34,310.00 -.43 -150.00
34,821.86 34,400.00 1.10 380.00
35,022.01 34,540.00 .29 100.00
33,898.03 33,500.00 -4.23 -1,480.00
35,136.73 33,500.00 6.48 2,170.00
34,351.38 34,000.00 -4.40 -1,570.00
34,523.90 34,310.00 .62 210.00
34,883.42 34,010.00 2.30 790.00
34,733.14 34,420.00 -.28 -100.00
34,531.66 34,220.00 -1.20 -420.00
34,370.42 34,200.00 -.58 -200.00
33,540.75 33,100.00 -3.72 -1,280.00
33,148.24 33,000.00 1.06 350.00
33,235.98 32,800.00 -1.76 -590.00
32,530.02 32,270.00 -1.37 -450.00
32,340.35 31,610.00 -.80 -260.00
31,367.19 31,110.00 -3.08 -990.00
30,719.97 30,350.00 -2.18 -680.00
30,604.89 30,320.00 1.05 320.00
30,144.03 30,000.00 -2.60 -800.00
30,063.50 29,900.00 -.33 -100.00
30,630.17 29,900.00 2.34 700.00
31,313.35 31,000.00 1.99 610.00
31,675.58 31,600.00 1.28 400.00
31,418.42 31,000.00 -1.93 -610.00
30,920.03 30,600.00 .00 .00
31,598.17 31,500.00 1.61 500.00
31,778.40 31,400.00 .48 150.00
31,669.95 31,600.00 .13 40.00
31,658.46 31,450.00 -.57 -180.00
31,149.10 31,000.00 -1.43 -450.00
30,872.37 30,700.00 -.68 -210.00
30,982.37 30,900.00 .16 50.00
31,115.91 30,900.00 .00 .00
30,910.05 30,640.00 .97 300.00
30,878.45 30,650.00 -.99 -310.00
30,877.02 30,700.00 .68 210.00
31,033.52 30,720.00 -.32 -100.00
31,096.42 30,900.00 .16 50.00
31,458.19 30,910.00 2.42 750.00
30,285.25 30,000.00 -5.66 -1,800.00
30,898.78 29,490.00 4.67 1,400.00
30,797.65 30,500.00 -2.20 -690.00
30,520.10 30,420.00 -.85 -260.00
30,331.80 30,300.00 -.49 -150.00
30,397.53 30,150.00 .26 80.00
30,180.57 30,000.00 -1.25 -380.00
29,846.80 29,620.00 -.83 -250.00
29,995.20 29,490.00 1.41 420.00
30,146.45 30,000.00 -.10 -30.00
30,309.76 30,110.00 .07 20.00
30,343.69 30,100.00 1.19 360.00
30,455.02 30,190.00 -.39 -120.00
30,241.36 30,040.00 -1.18 -360.00
30,186.58 29,700.00 -1.13 -340.00
29,767.48 29,500.00 .34 100.00
29,431.03 29,200.00 -2.01 -600.00
29,733.56 29,200.00 2.09 610.00
30,032.36 29,900.00 .64 190.00
30,153.52 29,500.00 1.00 300.00
30,158.77 29,480.00 -2.64 -800.00
29,186.11 29,100.00 -1.02 -300.00
29,002.29 28,850.00 -.58 -170.00
28,706.10 28,500.00 -.96 -280.00
29,172.26 28,920.00 2.12 610.00
29,281.63 29,110.00 .24 70.00
29,854.09 29,400.00 1.94 570.00
30,249.33 29,640.00 1.00 300.00
30,454.10 30,240.00 1.32 400.00
29,946.42 29,670.00 -2.51 -770.00
29,402.74 29,200.00 -1.87 -560.00
29,694.55 29,470.00 1.74 510.00
30,216.41 29,450.00 3.25 970.00
30,515.97 30,020.00 -1.65 -510.00
29,851.21 29,700.00 -.92 -280.00
29,978.28 29,400.00 .80 240.00
29,797.92 29,700.00 -1.65 -500.00
29,402.68 29,250.00 -1.48 -440.00
28,838.16 28,700.00 -1.91 -560.00
29,081.75 28,800.00 .66 190.00
29,465.12 29,000.00 1.83 530.00
29,283.42 29,000.00 -1.76 -520.00
28,653.48 28,460.00 -1.72 -500.00
27,978.76 27,920.00 -2.04 -580.00
27,827.34 27,030.00 -1.86 -520.00
27,337.79 26,800.00 -1.09 -300.00
27,723.40 27,330.00 2.07 560.00