Fecha NemotécnicoPrecio cierre Precio máximPrecio promePrecio mínimVariación absVariación por

6/1/2023 BCOLOMBIA 28,800.00 29,480.00 28,399.06 28,000.00 1,000.00 3.60

6/2/2023 BCOLOMBIA 30,600.00 30,980.00 30,392.41 29,560.00 1,800.00 6.25
6/5/2023 BCOLOMBIA 31,400.00 31,990.00 31,368.76 31,280.00 800.00 2.61
6/6/2023 BCOLOMBIA 33,200.00 33,700.00 33,060.06 31,700.00 1,800.00 5.73
6/7/2023 BCOLOMBIA 35,000.00 35,000.00 34,014.53 33,300.00 1,800.00 5.42
6/8/2023 BCOLOMBIA 33,850.00 34,940.00 33,915.28 33,690.00 -1,150.00 -3.29
6/9/2023 BCOLOMBIA 33,190.00 33,830.00 32,918.48 32,560.00 -660.00 -1.95
6/13/2023 BCOLOMBIA 33,390.00 33,680.00 33,261.65 33,000.00 200.00 0.60
6/14/2023 BCOLOMBIA 32,900.00 33,400.00 33,008.55 32,900.00 -490.00 -1.47
6/15/2023 BCOLOMBIA 32,410.00 32,910.00 32,594.78 32,410.00 -490.00 -1.49
6/16/2023 BCOLOMBIA 32,240.00 33,250.00 32,249.10 31,550.00 -170.00 -0.52
6/20/2023 BCOLOMBIA 31,460.00 32,950.00 31,430.90 30,700.00 -780.00 -2.42
6/21/2023 BCOLOMBIA 31,100.00 31,570.00 31,255.50 31,100.00 -360.00 -1.14
6/22/2023 BCOLOMBIA 30,980.00 31,890.00 31,066.38 30,630.00 -120.00 -0.39
6/23/2023 BCOLOMBIA 31,040.00 31,350.00 30,938.75 30,090.00 60.00 0.19
6/26/2023 BCOLOMBIA 30,880.00 31,700.00 30,996.84 30,880.00 -160.00 -0.52
6/27/2023 BCOLOMBIA 30,430.00 30,430.00 30,013.12 29,800.00 -450.00 -1.46
6/28/2023 BCOLOMBIA 29,920.00 30,690.00 30,213.08 29,920.00 -510.00 -1.68
6/29/2023 BCOLOMBIA 30,470.00 30,790.00 30,359.89 30,300.00 550.00 1.84
6/30/2023 BCOLOMBIA 31,000.00 31,010.00 30,742.40 30,320.00 530.00 1.74
7/4/2023 BCOLOMBIA 31,660.00 31,660.00 31,276.91 30,900.00 660.00 2.13
7/5/2023 BCOLOMBIA 31,000.00 31,790.00 31,478.08 31,000.00 -660.00 -2.08
7/6/2023 BCOLOMBIA 30,410.00 31,000.00 30,515.25 30,360.00 -590.00 -1.90
7/7/2023 BCOLOMBIA 30,400.00 30,770.00 30,497.53 30,180.00 -10.00 -0.03
7/10/2023 BCOLOMBIA 30,870.00 30,870.00 30,764.50 30,200.00 470.00 1.55
7/11/2023 BCOLOMBIA 31,060.00 31,380.00 31,078.17 30,860.00 190.00 0.62
7/12/2023 BCOLOMBIA 33,000.00 33,000.00 32,116.30 31,400.00 1,940.00 6.25
7/13/2023 BCOLOMBIA 33,110.00 33,510.00 33,145.28 32,610.00 110.00 0.33
7/14/2023 BCOLOMBIA 33,700.00 33,700.00 33,560.20 32,800.00 590.00 1.78
7/17/2023 BCOLOMBIA 33,300.00 33,680.00 33,273.81 33,010.00 -400.00 -1.19
7/18/2023 BCOLOMBIA 33,500.00 33,880.00 33,607.09 33,300.00 200.00 0.60
7/19/2023 BCOLOMBIA 33,600.00 34,000.00 33,657.49 33,540.00 100.00 0.30
7/21/2023 BCOLOMBIA 33,600.00 33,600.00 33,526.88 33,370.00 0.00 0.00
7/24/2023 BCOLOMBIA 33,100.00 33,630.00 33,130.48 32,730.00 -500.00 -1.49
7/25/2023 BCOLOMBIA 33,370.00 33,400.00 33,208.35 33,100.00 270.00 0.82
7/26/2023 BCOLOMBIA 33,000.00 33,280.00 32,960.13 32,860.00 -370.00 -1.11
7/27/2023 BCOLOMBIA 33,600.00 33,600.00 32,961.78 31,000.00 600.00 1.82
7/28/2023 BCOLOMBIA 33,300.00 33,890.00 33,469.19 32,870.00 -300.00 -0.89
7/31/2023 BCOLOMBIA 33,850.00 33,572.60 32,830.00 390.00 1.17
8/1/2023 BCOLOMBIA 33,800.00 33,800.00 33,628.27 33,470.00 420.00 1.26
8/2/2023 BCOLOMBIA 32,700.00 33,890.00 33,251.74 32,700.00 -1,100.00 -3.25
8/3/2023 BCOLOMBIA 33,490.00 33,600.00 33,327.05 32,800.00 790.00 2.42
8/4/2023 BCOLOMBIA 33,490.00 33,483.38 33,490.00 0.00
8/8/2023 BCOLOMBIA 32,850.00 33,440.00 33,001.48 32,850.00 -600.00 -1.79
 8/9/2023 BCOLOMBIA 32,600.00 32,860.00 32,532.61 32,320.00 -250.00 -0.76
8/10/2023 BCOLOMBIA 31,700.00 32,260.00 31,728.65 31,500.00 -900.00 -2.76
8/11/2023 BCOLOMBIA 31,100.00 32,000.00 31,241.19 31,100.00 -600.00 -1.89
8/14/2023 BCOLOMBIA 31,900.00 31,900.00 31,675.54 31,100.00 800.00 2.57
8/15/2023 BCOLOMBIA 30,800.00 31,700.00 31,220.43 30,800.00 -1,100.00 -3.45
8/16/2023 BCOLOMBIA 31,050.00 31,580.00 31,086.08 30,820.00 250.00 0.81
8/17/2023 BCOLOMBIA 30,940.00 31,300.00 30,943.68 30,500.00 -110.00 -0.35
8/18/2023 BCOLOMBIA 30,550.00 31,300.00 30,790.95 30,550.00 -390.00 -1.26
8/22/2023 BCOLOMBIA 29,010.00 30,900.00 29,679.18 29,010.00 -1,540.00 -5.04
8/23/2023 BCOLOMBIA 29,150.00 29,720.00 29,253.28 29,020.00 140.00 0.48
8/24/2023 BCOLOMBIA 29,200.00 29,800.00 29,352.47 29,200.00 50.00 0.17
8/25/2023 BCOLOMBIA 28,700.00 29,400.00 29,129.48 28,700.00 -500.00 -1.71
8/28/2023 BCOLOMBIA 28,300.00 29,300.00 28,919.23 28,300.00 -400.00 -1.39
8/29/2023 BCOLOMBIA 28,970.00 28,970.00 28,699.43 28,400.00 670.00 2.37
8/30/2023 BCOLOMBIA 29,500.00 29,600.00 29,496.04 29,030.00 530.00 1.83
8/31/2023 BCOLOMBIA 29,100.00 29,390.00 29,099.79 29,000.00 -400.00 -1.36
12/1/2023 BCOLOMBIA 31,400.00 31,600.00 31,291.86 31,000.00 -320.00 -1.01
12/4/2023 BCOLOMBIA 32,620.00 32,620.00 31,906.68 30,800.00 1,220.00 3.89
12/5/2023 BCOLOMBIA 31,800.00 32,660.00 32,100.02 31,800.00 -820.00 -2.51
12/6/2023 BCOLOMBIA 30,520.00 31,900.00 30,760.22 30,520.00 -1,280.00 -4.03
12/7/2023 BCOLOMBIA 31,980.00 31,980.00 31,191.79 30,400.00 1,460.00 4.78
12/11/2023 BCOLOMBIA 30,900.00 31,500.00 31,128.70 30,740.00 -1,080.00 -3.38
12/12/2023 BCOLOMBIA 31,240.00 31,240.00 31,036.73 30,860.00 340.00 1.10
12/13/2023 BCOLOMBIA 32,000.00 32,000.00 31,347.88 31,000.00 760.00 2.43
12/14/2023 BCOLOMBIA 31,900.00 32,460.00 31,905.74 31,860.00 -100.00 -0.31
12/15/2023 BCOLOMBIA 31,800.00 31,920.00 31,747.44 31,200.00 -100.00 -0.31
12/18/2023 BCOLOMBIA 32,500.00 32,500.00 32,107.44 31,780.00 700.00 2.20
12/19/2023 BCOLOMBIA 31,980.00 32,500.00 32,050.84 31,860.00 -520.00 -1.60
12/20/2023 BCOLOMBIA 31,800.00 32,440.00 31,945.94 31,660.00 -180.00 -0.56
12/21/2023 BCOLOMBIA 32,300.00 32,300.00 32,057.99 31,540.00 500.00 1.57
12/22/2023 BCOLOMBIA 32,200.00 32,300.00 32,064.05 31,640.00 -100.00 -0.31
12/26/2023 BCOLOMBIA 32,300.00 32,300.00 32,164.87 31,860.00 100.00 0.31
12/27/2023 BCOLOMBIA 32,900.00 32,900.00 32,836.21 32,280.00 600.00 1.86
12/28/2023 BCOLOMBIA 33,200.00 33,200.00 33,094.97 32,800.00 300.00 0.91
1/10/2024 BCOLOMBIA 34,500.00 35,520.00 34,864.16 34,040.00 -1,380.00 -3.85
1/11/2024 BCOLOMBIA 34,480.00 34,780.00 34,538.04 34,480.00 -20.00 -0.06
1/12/2024 BCOLOMBIA 35,000.00 35,000.00 34,427.34 33,680.00 520.00 1.51
1/15/2024 BCOLOMBIA 35,060.00 35,200.00 34,992.30 34,120.00 60.00 0.17
1/16/2024 BCOLOMBIA 35,000.00 35,320.00 35,141.87 35,000.00 -60.00 -0.17
1/17/2024 BCOLOMBIA 35,000.00 35,340.00 34,986.48 34,520.00 0.00 0.00
1/18/2024 BCOLOMBIA 34,000.00 34,820.00 34,143.13 34,000.00 -1,000.00 -2.86
1/19/2024 BCOLOMBIA 33,640.00 34,060.00 33,591.58 33,200.00 -360.00 -1.06
1/22/2024 BCOLOMBIA 32,980.00 33,480.00 33,132.71 32,980.00 -660.00 -1.96
1/23/2024 BCOLOMBIA 32,600.00 33,220.00 33,031.16 32,600.00 -380.00 -1.15
1/24/2024 BCOLOMBIA 33,580.00 33,720.00 32,930.11 32,620.00 980.00 3.01
1/25/2024 BCOLOMBIA 32,620.00 33,160.00 32,721.11 32,600.00 -960.00 -2.86
1/26/2024 BCOLOMBIA 33,160.00 33,200.00 33,104.98 32,860.00 540.00 1.66
1/29/2024 BCOLOMBIA 33,100.00 33,200.00 33,063.78 32,780.00 -60.00 -0.18
1/30/2024 BCOLOMBIA 33,000.00 33,240.00 33,120.76 32,920.00 -100.00 -0.30
1/31/2024 BCOLOMBIA 32,760.00 33,480.00 32,997.46 32,760.00 -240.00 -0.73
2/1/2024 BCOLOMBIA 33,780.00 33,980.00 33,283.32 32,880.00 1,020.00 3.11
2/2/2024 BCOLOMBIA 34,200.00 34,300.00 33,990.25 33,600.00 420.00 1.24
2/5/2024 BCOLOMBIA 33,960.00 34,320.00 34,160.02 33,900.00 -240.00 -0.70
2/6/2024 BCOLOMBIA 33,980.00 34,080.00 33,987.63 33,780.00 20.00 0.06
2/7/2024 BCOLOMBIA 33,580.00 34,000.00 33,889.01 33,580.00 -400.00 -1.18
2/8/2024 BCOLOMBIA 33,040.00 33,700.00 33,259.66 33,040.00 -540.00 -1.61
2/9/2024 BCOLOMBIA 32,600.00 33,160.00 32,824.55 32,600.00 -440.00 -1.33
2/12/2024 BCOLOMBIA 32,940.00 33,060.00 32,939.22 32,780.00 340.00 1.04
2/13/2024 BCOLOMBIA 32,980.00 32,980.00 32,746.33 32,540.00 40.00 0.12
2/14/2024 BCOLOMBIA 32,700.00 33,500.00 32,825.66 32,600.00 -280.00 -0.85
2/15/2024 BCOLOMBIA 33,460.00 33,460.00 33,241.57 32,700.00 760.00 2.32
2/16/2024 BCOLOMBIA 34,000.00 34,000.00 33,780.14 33,180.00 540.00 1.61
2/19/2024 BCOLOMBIA 30,600.00 32,820.00 30,970.79 30,600.00 -3,400.00 -10.00
2/20/2024 BCOLOMBIA 32,200.00 32,200.00 31,680.21 31,000.00 1,600.00 5.23
2/21/2024 BCOLOMBIA 32,260.00 32,800.00 32,143.86 32,020.00 60.00 0.19
2/22/2024 BCOLOMBIA 33,300.00 33,300.00 32,878.29 32,400.00 1,040.00 3.22
2/23/2024 BCOLOMBIA 33,960.00 33,980.00 33,559.42 32,800.00 660.00 1.98
2/26/2024 BCOLOMBIA 33,500.00 34,320.00 33,812.35 33,500.00 -460.00 -1.35
2/27/2024 BCOLOMBIA 33,480.00 33,740.00 33,552.56 33,380.00 -20.00 -0.06
2/28/2024 BCOLOMBIA 33,480.00 34,540.00 33,806.64 33,480.00 0.00 0.00
2/29/2024 BCOLOMBIA 32,940.00 34,000.00 32,979.40 32,940.00 -540.00 -1.61
3/1/2024 BCOLOMBIA 33,000.00 33,400.00 32,962.07 32,860.00 60.00 0.18
Cantidad Volumen
418,482.00 11,884,495,000.00
226,658.00 6,888,681,970.00
183,759.00 5,764,291,830.00
106,487.00 3,520,467,110.00
406,409.00 13,823,809,550.00
61,145.00 2,073,749,730.00
121,544.00 4,001,043,180.00
87,650.00 2,915,383,970.00
140,833.00 4,648,692,660.00
124,502.00 4,058,114,790.00
366,496.00 11,819,165,060.00
107,515.00 3,379,293,070.00
45,712.00 1,428,751,600.00
66,551.00 2,067,498,750.00
37,081.00 1,147,239,880.00
54,303.00 1,683,221,650.00
164,050.00 4,923,652,210.00
61,578.00 1,860,461,180.00
425,622.00 12,921,835,360.00
410,573.00 12,621,998,720.00
25,749.00 805,349,050.00
1,639,697.0051,614,513,570.00
129,682.00 3,957,278,410.00
237,536.00 7,244,261,130.00
38,263.00 1,177,141,940.00
77,629.00 2,412,567,290.00
89,961.00 2,889,214,750.00
106,683.00 3,536,038,360.00
82,829.00 2,779,757,990.00
56,803.00 1,890,052,340.00
86,186.00 2,896,461,020.00
234,138.00 7,880,496,720.00
106,515.00 3,571,115,150.00
146,605.00 4,857,093,790.00
298,797.00 9,922,554,950.00
129,924.00 4,282,312,020.00
127,612.00 4,206,318,920.00
27,792.00 930,175,780.00
29,263.00 982,435,110.00
122,559.00 4,121,447,500.00
88,620.00 2,946,768,850.00
59,472.00 1,982,026,590.00
931.00 31,173,030.00
72,924.00 2,406,599,950.00
110,517.00 3,595,406,450.00
106,031.00 3,364,220,340.00
68,356.00 2,135,522,660.00
45,792.00 1,450,486,360.00
20,621.00 643,796,480.00
120,729.00 3,752,991,850.00
118,218.00 3,658,099,730.00
67,506.00 2,078,574,070.00
172,672.00 5,124,762,850.00
176,497.00 5,163,115,330.00
195,245.00 5,730,923,280.00
128,030.00 3,729,446,990.00
101,764.00 2,942,936,960.00
103,718.00 2,976,647,650.00
124,669.00 3,677,242,160.00
555,977.00 16,178,814,260.00
62,533.00 1,956,774,140.00
161,699.00 5,159,279,040.00
100,223.00 3,217,159,960.00
68,929.00 2,120,271,060.00
121,516.00 3,790,301,300.00
74,021.00 2,304,177,480.00
25,724.00 798,388,740.00
135,564.00 4,249,643,580.00
221,089.00 7,054,008,680.00
706,198.00 22,419,978,480.00
79,504.00 2,552,669,620.00
109,817.00 3,519,727,540.00
200,978.00 6,420,431,360.00
137,914.00 4,421,245,440.00
46,846.00 1,502,072,620.00
62,788.00 2,019,568,020.00
127,932.00 4,200,801,960.00
63,783.00 2,110,896,360.00
50,834.00 1,772,284,740.00
56,377.00 1,947,150,800.00
52,884.00 1,820,655,580.00
11,821.00 413,643,960.00
111,911.00 3,932,761,640.00
247,677.00 8,665,346,060.00
135,646.00 4,631,378,420.00
82,579.00 2,773,959,340.00
120,390.00 3,988,846,600.00
205,953.00 6,802,865,540.00
140,679.00 4,632,575,200.00
143,342.00 4,690,309,960.00
53,345.00 1,765,985,000.00
87,246.00 2,884,682,620.00
146,320.00 4,846,229,000.00
70,848.00 2,337,803,740.00
167,764.00 5,583,742,800.00
46,288.00 1,573,340,780.00
29,266.00 999,727,020.00
156,784.00 5,328,716,720.00
129,117.00 4,375,647,860.00
60,594.00 2,015,335,820.00
112,856.00 3,704,447,640.00
13,467.00 443,592,440.00
20,807.00 681,352,820.00
115,681.00 3,797,305,500.00
27,294.00 907,295,440.00
24,929.00 842,105,000.00
551,387.00 17,076,890,840.00
737,258.00 23,356,487,800.00
1,798,505.0057,810,890,200.00
689,692.00 22,675,892,540.00
356,482.00 11,963,329,240.00
200,636.00 6,783,973,940.00
140,231.00 4,705,109,260.00
100,063.00 3,382,793,500.00
781,405.00 25,770,268,140.00
176,651.00 5,822,782,480.00
Fecha NemotécnicoPrecio cierre Precio máximPrecio promePrecio mínimVariación absVariación por
7/4/2023 ECOPETROL 2,137.00 2,160.00 2,144.99 2,137.00 -3.00 -0.14
7/5/2023 ECOPETROL 2,137.00 2,174.00 2,146.15 2,137.00 0.00 0.00
7/6/2023 ECOPETROL 2,130.00 2,136.00 2,115.44 2,098.00 -7.00 -0.33
7/7/2023 ECOPETROL 2,160.00 2,160.00 2,155.36 2,111.00 30.00 1.41
7/10/2023 ECOPETROL 2,157.00 2,170.00 2,156.88 2,148.00 -3.00 -0.14
7/11/2023 ECOPETROL 2,214.00 2,214.00 2,199.86 2,165.00 57.00 2.64
7/12/2023 ECOPETROL 2,236.00 2,244.00 2,229.82 2,215.00 22.00 0.99
7/13/2023 ECOPETROL 2,236.00 2,282.00 2,246.24 2,226.00 0.00 0.00
7/14/2023 ECOPETROL 2,167.00 2,260.00 2,194.57 2,162.00 -69.00 -3.09
7/17/2023 ECOPETROL 2,166.00 2,196.00 2,172.00 2,155.00 -1.00 -0.05
7/18/2023 ECOPETROL 2,186.00 2,203.00 2,188.49 2,165.00 20.00 0.92
7/19/2023 ECOPETROL 2,181.00 2,208.00 2,190.58 2,174.00 -5.00 -0.23
7/21/2023 ECOPETROL 2,192.00 2,209.00 2,179.94 2,170.00 11.00 0.50
7/24/2023 ECOPETROL 2,219.00 2,237.00 2,226.84 2,206.00 27.00 1.23
7/25/2023 ECOPETROL 2,243.00 2,243.00 2,224.92 2,215.00 24.00 1.08
7/26/2023 ECOPETROL 2,224.00 2,236.00 2,227.51 2,219.00 -19.00 -0.85
7/27/2023 ECOPETROL 2,199.00 2,225.00 2,205.52 2,190.00 -25.00 -1.12
7/28/2023 ECOPETROL 2,206.00 2,218.00 2,200.44 2,184.00 7.00 0.32
7/31/2023 ECOPETROL 2,292.00 2,251.47 2,207.00 86.00 3.90
8/1/2023 ECOPETROL 2,290.00 2,312.00 2,293.18 2,282.00 -2.00 -0.09
8/2/2023 ECOPETROL 2,270.00 2,300.00 2,261.09 2,240.00 -20.00 -0.87
8/3/2023 ECOPETROL 2,330.00 2,338.00 2,325.29 2,282.00 60.00 2.64
8/4/2023 ECOPETROL 2,330.00 2,318.88 2,303.00 -2.00 -0.09
8/8/2023 ECOPETROL 2,365.00 2,365.00 2,332.22 2,286.00 70.00 3.05
8/9/2023 ECOPETROL 2,284.00 2,325.00 2,267.22 2,230.00 -81.00 -3.42
8/10/2023 ECOPETROL 2,270.00 2,299.00 2,271.23 2,250.00 -14.00 -0.61
8/11/2023 ECOPETROL 2,300.00 2,301.00 2,292.77 2,279.00 30.00 1.32
8/14/2023 ECOPETROL 2,275.00 2,293.00 2,273.01 2,266.00 -25.00 -1.09
8/15/2023 ECOPETROL 2,265.00 2,309.00 2,279.72 2,264.00 -10.00 -0.44
8/16/2023 ECOPETROL 2,307.00 2,307.00 2,294.96 2,278.00 42.00 1.85
8/17/2023 ECOPETROL 2,297.00 2,317.00 2,300.17 2,288.00 -10.00 -0.43
8/18/2023 ECOPETROL 2,330.00 2,330.00 2,310.86 2,270.00 33.00 1.44
8/22/2023 ECOPETROL 2,324.00 2,332.00 2,318.72 2,310.00 -6.00 -0.26
8/23/2023 ECOPETROL 2,310.00 2,332.00 2,297.92 2,268.00 -14.00 -0.60
8/24/2023 ECOPETROL 2,304.00 2,325.00 2,305.41 2,293.00 -6.00 -0.26
8/25/2023 ECOPETROL 2,310.00 2,317.00 2,308.43 2,300.00 6.00 0.26
8/28/2023 ECOPETROL 2,345.00 2,360.00 2,336.33 2,324.00 35.00 1.52
8/29/2023 ECOPETROL 2,390.00 2,390.00 2,360.63 2,330.00 45.00 1.92
8/30/2023 ECOPETROL 2,440.00 2,456.00 2,444.49 2,394.00 50.00 2.09
8/31/2023 ECOPETROL 2,357.00 2,460.00 2,378.92 2,357.00 -83.00 -3.40
9/1/2023 ECOPETROL 2,385.00 2,411.00 2,397.34 2,380.00 28.00 1.19
9/4/2023 ECOPETROL 2,370.00 2,404.00 2,378.50 2,360.00 -15.00 -0.63
9/5/2023 ECOPETROL 2,416.00 2,443.00 2,426.67 2,400.00 46.00 1.94
9/6/2023 ECOPETROL 2,421.00 2,460.00 2,427.70 2,410.00 5.00 0.21
 9/7/2023 ECOPETROL 2,385.00 2,424.00 2,395.14 2,380.00 -36.00 -1.49
9/8/2023 ECOPETROL 2,429.00 2,440.00 2,423.55 2,372.00 44.00 1.84
9/11/2023 ECOPETROL 2,396.00 2,439.00 2,399.91 2,393.00 -33.00 -1.36
9/12/2023 ECOPETROL 2,453.00 2,458.00 2,445.99 2,410.00 57.00 2.38
9/13/2023 ECOPETROL 2,409.00 2,421.00 2,408.42 2,398.00 -44.00 -1.79
9/14/2023 ECOPETROL 2,456.00 2,461.00 2,438.06 2,415.00 47.00 1.95
9/15/2023 ECOPETROL 2,411.00 2,477.00 2,441.00 2,411.00 -45.00 -1.83
9/18/2023 ECOPETROL 2,442.00 2,465.00 2,444.69 2,427.00 31.00 1.29
9/19/2023 ECOPETROL 2,489.00 2,490.00 2,459.41 2,437.00 47.00 1.92
9/20/2023 ECOPETROL 2,513.00 2,539.00 2,520.53 2,485.00 24.00 0.96
9/21/2023 ECOPETROL 2,468.00 2,540.00 2,492.88 2,400.00 -45.00 -1.79
9/22/2023 ECOPETROL 2,330.00 2,400.00 2,333.49 2,300.00 -138.00 -5.59
9/25/2023 ECOPETROL 2,364.00 2,405.00 2,381.72 2,320.00 34.00 1.46
9/26/2023 ECOPETROL 2,307.00 2,345.00 2,319.57 2,276.00 -57.00 -2.41
9/27/2023 ECOPETROL 2,350.00 2,365.00 2,346.17 2,307.00 43.00 1.86
9/28/2023 ECOPETROL 2,333.00 2,377.00 2,357.51 2,333.00 -17.00 -0.72
9/29/2023 ECOPETROL 2,365.00 2,365.00 2,355.07 2,336.00 32.00 1.37
10/2/2023 ECOPETROL 2,322.00 2,379.00 2,328.09 2,315.00 -43.00 -1.82
10/3/2023 ECOPETROL 2,375.00 2,397.00 2,368.69 2,328.00 53.00 2.28
10/4/2023 ECOPETROL 2,312.00 2,330.00 2,316.56 2,309.00 -63.00 -2.65
10/5/2023 ECOPETROL 2,321.00 2,367.00 2,342.31 2,320.00 9.00 0.39
10/6/2023 ECOPETROL 2,359.00 2,368.00 2,350.59 2,327.00 38.00 1.64
10/9/2023 ECOPETROL 2,480.00 2,481.00 2,464.21 2,375.00 121.00 5.13
10/10/2023 ECOPETROL 2,483.00 2,484.00 2,467.34 2,435.00 3.00 0.12
10/11/2023 ECOPETROL 2,507.00 2,507.00 2,487.27 2,460.00 24.00 0.97
10/12/2023 ECOPETROL 2,540.00 2,540.00 2,515.84 2,492.00 33.00 1.32
10/13/2023 ECOPETROL 2,585.00 2,610.00 2,588.33 2,540.00 45.00 1.77
10/17/2023 ECOPETROL 2,606.00 2,632.00 2,613.97 2,585.00 21.00 0.81
10/18/2023 ECOPETROL 2,645.00 2,645.00 2,633.76 2,614.00 39.00 1.50
10/19/2023 ECOPETROL 2,619.00 2,649.00 2,622.93 2,590.00 -26.00 -0.98
10/20/2023 ECOPETROL 2,575.00 2,629.00 2,580.59 2,570.00 -44.00 -1.68
10/23/2023 ECOPETROL 2,525.00 2,570.00 2,541.59 2,525.00 -50.00 -1.94
10/24/2023 ECOPETROL 2,520.00 2,560.00 2,539.12 2,504.00 -5.00 -0.20
10/25/2023 ECOPETROL 2,542.00 2,552.00 2,547.96 2,526.00 22.00 0.87
10/26/2023 ECOPETROL 2,475.00 2,520.00 2,491.90 2,475.00 -67.00 -2.64
10/27/2023 ECOPETROL 2,470.00 2,498.00 2,477.90 2,452.00 -5.00 -0.20
10/30/2023 ECOPETROL 2,395.00 2,462.00 2,406.59 2,378.00 -75.00 -3.04
10/31/2023 ECOPETROL 2,423.00 2,460.00 2,430.08 2,407.00 28.00 1.17
11/1/2023 ECOPETROL 2,480.00 2,480.00 2,466.02 2,447.00 57.00 2.35
11/2/2023 ECOPETROL 2,480.00 2,515.00 2,488.42 2,480.00 0.00 0.00
11/3/2023 ECOPETROL 2,460.00 2,485.00 2,451.42 2,430.00 -20.00 -0.81
11/7/2023 ECOPETROL 2,340.00 2,540.00 2,366.87 2,340.00 -120.00 -4.88
11/8/2023 ECOPETROL 2,335.00 2,385.00 2,345.85 2,325.00 -5.00 -0.21
11/9/2023 ECOPETROL 2,350.00 2,425.00 2,382.10 2,350.00 15.00 0.64
11/10/2023 ECOPETROL 2,350.00 2,365.00 2,349.09 2,320.00 0.00 0.00
11/14/2023 ECOPETROL 2,370.00 2,390.00 2,372.75 2,360.00 20.00 0.85
11/15/2023 ECOPETROL 2,395.00 2,405.00 2,390.91 2,380.00 25.00 1.05
11/16/2023 ECOPETROL 2,395.00 2,405.00 2,391.89 2,360.00 0.00 0.00
11/17/2023 ECOPETROL 2,480.00 2,535.00 2,493.44 2,420.00 85.00 3.55
11/20/2023 ECOPETROL 2,500.00 2,550.00 2,519.94 2,480.00 20.00 0.81
11/21/2023 ECOPETROL 2,545.00 2,550.00 2,528.19 2,500.00 45.00 1.80
11/22/2023 ECOPETROL 2,515.00 2,520.00 2,497.96 2,480.00 -30.00 -1.18
11/23/2023 ECOPETROL 2,500.00 2,520.00 2,498.73 2,480.00 -15.00 -0.60
11/24/2023 ECOPETROL 2,575.00 2,575.00 2,559.90 2,520.00 75.00 3.00
11/27/2023 ECOPETROL 2,520.00 2,545.00 2,523.87 2,475.00 -55.00 -2.14
11/28/2023 ECOPETROL 2,540.00 2,555.00 2,539.28 2,520.00 20.00 0.79
11/29/2023 ECOPETROL 2,535.00 2,555.00 2,543.33 2,535.00 -5.00 -0.20
11/30/2023 ECOPETROL 2,520.00 2,590.00 2,543.00 2,510.00 -15.00 -0.59
12/4/2023 ECOPETROL 2,545.00 2,545.00 2,529.18 2,500.00 0.00 0.00
12/5/2023 ECOPETROL 2,515.00 2,550.00 2,532.53 2,515.00 -30.00 -1.18
12/6/2023 ECOPETROL 2,455.00 2,525.00 2,485.41 2,455.00 -60.00 -2.39
12/7/2023 ECOPETROL 2,465.00 2,500.00 2,474.95 2,465.00 10.00 0.41
12/11/2023 ECOPETROL 2,510.00 2,560.00 2,525.31 2,505.00 45.00 1.83
12/12/2023 ECOPETROL 2,460.00 2,510.00 2,476.29 2,460.00 -50.00 -1.99
12/13/2023 ECOPETROL 2,500.00 2,515.00 2,490.45 2,460.00 40.00 1.63
12/14/2023 ECOPETROL 2,555.00 2,595.00 2,558.40 2,500.00 55.00 2.20
12/15/2023 ECOPETROL 2,365.00 2,500.00 2,378.76 2,365.00 -190.00 -7.44
12/18/2023 ECOPETROL 2,340.00 2,400.00 2,363.72 2,340.00 -25.00 -1.06
12/19/2023 ECOPETROL 2,370.00 2,385.00 2,366.55 2,340.00 30.00 1.28
12/20/2023 ECOPETROL 2,335.00 2,380.00 2,350.37 2,315.00 -35.00 -1.48
12/21/2023 ECOPETROL 2,355.00 2,370.00 2,344.21 2,315.00 20.00 0.86
12/22/2023 ECOPETROL 2,350.00 2,375.00 2,347.54 2,335.00 -5.00 -0.21
12/26/2023 ECOPETROL 2,360.00 2,370.00 2,352.42 2,335.00 10.00 0.43
12/27/2023 ECOPETROL 2,320.00 2,365.00 2,341.65 2,320.00 -40.00 -1.69
12/28/2023 ECOPETROL 2,340.00 2,340.00 2,314.56 2,300.00 20.00 0.86
Cantidad Volumen
242,094.00 519,289,200.00
1,698,983.003,646,274,923.00
1,362,332.002,881,934,396.00
4,169,861.008,987,570,419.00
2,674,017.005,767,546,546.00
8,395,624.0018,469,171,778.00
2,811,015.006,268,065,201.00
5,176,500.0011,627,668,995.00
3,534,854.007,757,476,785.00
1,900,688.004,128,301,434.00
974,314.00 2,132,273,964.00
3,890,027.008,521,420,452.00
2,083,141.004,541,130,134.00
4,709,605.0010,487,517,436.00
10,164,221.022,614,565,331.00
3,579,686.007,973,792,483.00
2,183,614.004,816,015,118.00
2,395,808.005,271,830,158.00
3,696,916.008,323,505,678.00
3,332,201.007,641,344,765.00
2,962,515.006,698,507,686.00
6,699,148.0015,577,472,952.00
358,096.00 830,381,861.00
2,835,644.006,613,342,661.00
8,513,993.0019,303,115,637.00
2,157,838.004,900,952,633.00
1,510,908.003,464,167,413.00
1,327,110.003,016,528,236.00
2,308,542.005,262,836,390.00
3,670,828.008,424,385,124.00
589,643.00 1,356,279,466.00
1,326,201.003,064,661,580.00
2,365,736.005,485,474,990.00
1,838,690.004,225,155,509.00
4,138,161.009,540,152,917.00
7,548,139.0017,424,313,577.00
5,446,812.0012,725,543,037.00
5,360,637.0012,654,491,411.00
4,698,598.0011,485,653,173.00
8,043,923.0019,135,809,244.00
988,501.00 2,369,776,850.00
264,509.00 629,134,504.00
3,513,747.008,526,709,472.00
4,406,266.0010,697,111,307.00
3,539,191.008,476,852,707.00
3,378,947.008,189,061,061.00
2,430,673.005,833,391,011.00
5,899,237.0014,429,470,193.00
2,775,262.006,683,988,766.00
4,456,154.0010,864,390,069.00
8,248,170.0020,133,754,096.00
2,094,746.005,120,997,058.00
5,320,123.0013,084,368,616.00
7,651,789.0019,286,574,246.00
6,845,300.0017,064,534,452.00
12,185,823.028,435,437,230.00
9,026,013.0021,497,458,181.00
15,081,201.034,981,927,398.00
13,683,348.032,103,508,005.00
6,752,718.0015,919,610,188.00
5,947,252.0014,006,202,998.00
7,263,625.0016,910,383,232.00
3,929,995.009,308,947,058.00
6,808,446.0015,772,157,853.00
2,323,044.005,441,287,002.00
5,006,039.0011,767,139,423.00
9,458,486.0023,307,728,423.00
1,472,519.003,633,203,822.00
4,191,759.0010,426,018,057.00
8,764,499.0022,050,087,797.00
6,325,395.0016,372,218,128.00
1,474,056.003,853,144,289.00
3,205,582.008,442,723,684.00
5,958,099.0015,627,649,929.00
7,005,109.0018,077,291,049.00
2,671,569.006,790,037,927.00
2,457,161.006,239,035,861.00
1,636,778.004,170,444,822.00
3,692,565.009,201,520,646.00
1,191,949.002,953,531,964.00
2,829,265.006,808,875,599.00
5,020,434.0012,200,057,741.00
6,001,824.0014,800,614,899.00
1,228,867.003,057,938,272.00
2,410,303.005,908,674,837.00
7,028,953.0016,636,587,244.00
3,140,392.007,366,881,225.00
3,248,223.007,737,605,945.00
2,714,615.006,376,885,920.00
2,136,750.005,069,975,100.00
5,642,606.0013,490,938,835.00
7,083,452.0016,942,866,145.00
15,778,986.039,344,030,405.00
4,925,112.0012,411,001,400.00
3,394,906.008,582,967,645.00
3,351,513.008,371,934,185.00
685,504.00 1,712,892,315.00
6,234,950.0015,960,861,635.00
3,056,721.007,714,781,400.00
1,439,171.003,654,464,590.00
2,550,560.006,486,911,540.00
2,879,024.007,321,363,260.00
2,766,644.006,997,328,525.00
4,096,468.0010,374,445,890.00
4,633,742.0011,516,748,720.00
3,090,924.007,649,895,315.00
3,834,050.009,682,165,455.00
3,633,423.008,997,418,805.00
4,871,093.0012,131,196,080.00
6,758,435.0017,290,753,980.00
5,102,460.0012,137,552,900.00
2,216,390.005,238,934,100.00
7,175,601.0016,981,417,740.00
5,785,343.0013,597,715,390.00
6,531,896.0015,312,109,590.00
4,392,751.0010,312,152,255.00
2,872,866.006,758,200,610.00
1,521,621.003,563,100,785.00
1,282,756.002,969,020,935.00
Fecha NemotécnicoPrecio cierre Precio máximPrecio promePrecio mínimVariación absVariación por
10/2/2023 NUTRESA 50,820.00 50,820.00 49,978.79 49,900.00 1,300.00 2.63
10/3/2023 NUTRESA 49,020.00 50,890.00 49,459.79 49,020.00 -1,800.00 -3.54
10/4/2023 NUTRESA 50,780.00 50,780.00 49,997.60 49,110.00 1,760.00 3.59
10/5/2023 NUTRESA 51,800.00 51,800.00 50,882.47 50,500.00 1,020.00 2.01
10/6/2023 NUTRESA 51,000.00 51,500.00 51,099.34 51,000.00 -800.00 -1.54
10/9/2023 NUTRESA 51,000.00 50,095.80
10/10/2023 NUTRESA 51,000.00 47,794.49
10/11/2023 NUTRESA 51,000.00 47,887.82
10/12/2023 NUTRESA 49,980.00 49,980.00 49,454.97 48,010.00 -1,020.00 -2.00
10/13/2023 NUTRESA 50,000.00 50,000.00 48,392.47 47,800.00 20.00 0.04
10/17/2023 NUTRESA 49,990.00 49,990.00 48,537.08 48,300.00 -10.00 -0.02
10/18/2023 NUTRESA 49,890.00 50,000.00 49,605.70 48,700.00 -100.00 -0.20
10/19/2023 NUTRESA 49,020.00 50,000.00 49,297.23 49,000.00 -870.00 -1.74
10/20/2023 NUTRESA 48,890.00 49,000.00 48,776.32 47,610.00 -130.00 -0.27
10/23/2023 NUTRESA 49,650.00 49,650.00 49,223.81 48,510.00 760.00 1.55
10/24/2023 NUTRESA 49,650.00 48,717.85
10/25/2023 NUTRESA 49,250.00 49,250.00 48,618.43 48,600.00 -400.00 -0.81
10/26/2023 NUTRESA 48,200.00 48,200.00 48,191.31 47,340.00 -1,050.00 -2.13
10/27/2023 NUTRESA 49,100.00 49,100.00 48,271.70 48,000.00 900.00 1.87
10/30/2023 NUTRESA 49,790.00 49,790.00 48,581.04 47,410.00 690.00 1.41
10/31/2023 NUTRESA 49,790.00 48,508.06
11/1/2023 NUTRESA 49,970.00 49,970.00 49,666.53 49,450.00 180.00 0.36
11/2/2023 NUTRESA 49,770.00 49,770.00 48,593.62 48,010.00 -200.00 -0.40
11/3/2023 NUTRESA 48,370.00 48,370.00 48,024.10 48,000.00 -1,400.00 -2.81
11/7/2023 NUTRESA 48,680.00 48,680.00 48,033.25 47,750.00 310.00 0.64
11/8/2023 NUTRESA 48,680.00 48,315.48
11/9/2023 NUTRESA 48,680.00 48,059.90
11/10/2023 NUTRESA 48,300.00 48,300.00 48,081.15 48,020.00 -380.00 -0.78
11/14/2023 NUTRESA 48,000.00 48,000.00 48,003.86 48,000.00 -300.00 -0.62
11/15/2023 NUTRESA 48,000.00 48,000.00 48,000.42 48,000.00 0.00
11/16/2023 NUTRESA 48,680.00 48,680.00 48,115.52 48,000.00 680.00 1.42
11/17/2023 NUTRESA 47,980.00 48,800.00 48,024.84 47,980.00 -700.00 -1.44
11/20/2023 NUTRESA 47,980.00 47,980.00 47,129.32 47,000.00 0.00 0.00
11/21/2023 NUTRESA 48,000.00 48,000.00 47,162.88 43,220.00 20.00 0.04
11/22/2023 NUTRESA 48,460.00 48,460.00 46,827.95 48,460.00 460.00 0.96
11/23/2023 NUTRESA 48,800.00 48,800.00 47,932.46 47,520.00 340.00 0.70
11/24/2023 NUTRESA 48,800.00 48,588.09
11/27/2023 NUTRESA 48,460.00 48,460.00 48,362.82 48,460.00 -340.00 -0.70
11/28/2023 NUTRESA 49,000.00 49,000.00 48,038.37 47,500.00 540.00 1.11
11/29/2023 NUTRESA 49,000.00 49,000.00 48,494.78 47,960.00 0.00 0.00
11/30/2023 NUTRESA 49,980.00 49,980.00 48,503.72 48,000.00 980.00 2.00
12/1/2023 NUTRESA 49,980.00
12/4/2023 NUTRESA 49,980.00
12/5/2023 NUTRESA 49,980.00
 12/6/2023 NUTRESA 51,500.00 51,500.00 47,973.87 51,500.00 1,520.00 3.04
12/7/2023 NUTRESA 49,980.00 49,980.00 49,976.99 49,980.00 -1,520.00 -2.95
12/11/2023 NUTRESA 49,000.00 49,000.00 49,004.10 49,000.00 -980.00 -1.96
12/12/2023 NUTRESA 49,000.00
12/13/2023 NUTRESA 49,000.00
12/14/2023 NUTRESA 49,000.00
12/15/2023 NUTRESA 49,000.00
12/18/2023 NUTRESA 46,980.00 46,980.00 44,090.20 43,920.00 3,180.00 7.26
12/19/2023 NUTRESA 45,900.00 46,880.00 46,132.87 45,800.00 -1,080.00 -2.30
12/20/2023 NUTRESA 45,700.00 46,000.00 45,770.50 45,500.00 -200.00 -0.44
12/21/2023 NUTRESA 45,700.00 44,504.38
12/22/2023 NUTRESA 45,000.00 45,500.00 45,163.38 44,100.00 -700.00 -1.53
12/26/2023 NUTRESA 45,000.00 45,315.68
12/27/2023 NUTRESA 43,700.00 43,700.00 43,730.58 43,600.00 -1,300.00 -2.89
12/28/2023 NUTRESA 45,000.00 45,000.00 44,756.74 43,040.00 1,300.00 2.97
1/2/2024 NUTRESA 45,780.00 46,000.00 45,919.92 45,780.00 780.00 1.73
1/3/2024 NUTRESA 46,500.00 46,500.00 46,263.64 46,500.00 720.00 1.57
1/4/2024 NUTRESA 45,900.00 46,280.00 45,922.03 45,040.00 -600.00 -1.29
1/5/2024 NUTRESA 44,980.00 45,220.00 45,100.05 44,980.00 -920.00 -2.00
1/9/2024 NUTRESA 45,880.00 46,380.00 45,380.57 44,980.00 900.00 2.00
1/10/2024 NUTRESA 46,260.00 46,300.00 45,262.46 45,020.00 380.00 0.83
1/11/2024 NUTRESA 45,680.00 46,460.00 45,218.73 44,680.00 -580.00 -1.25
1/12/2024 NUTRESA 45,200.00 45,960.00 45,191.52 45,120.00 -480.00 -1.05
1/15/2024 NUTRESA 45,200.00 45,313.83
1/16/2024 NUTRESA 43,960.00 45,200.00 44,668.05 43,960.00 -1,240.00 -2.74
1/17/2024 NUTRESA 44,360.00 45,500.00 44,533.78 44,340.00 400.00 0.91
1/18/2024 NUTRESA 44,020.00 45,080.00 44,215.71 44,020.00 -340.00 -0.77
1/19/2024 NUTRESA 44,500.00 44,500.00 44,381.95 44,500.00 480.00 1.09
1/22/2024 NUTRESA 43,980.00 44,380.00 43,860.18 43,660.00 -520.00 -1.17
1/23/2024 NUTRESA 44,160.00 44,160.00 43,312.82 43,000.00 180.00 0.41
1/24/2024 NUTRESA 44,000.00 44,440.00 44,116.03 44,000.00 -160.00 -0.36
1/25/2024 NUTRESA 44,200.00 44,660.00 44,053.61 43,260.00 200.00 0.45
1/26/2024 NUTRESA 44,520.00 44,520.00 44,320.98 44,000.00 320.00 0.72
1/29/2024 NUTRESA 43,000.00 44,780.00 43,404.47 43,000.00 -1,520.00 -3.41
1/30/2024 NUTRESA 42,980.00 44,400.00 43,153.52 42,980.00 -20.00 -0.05
1/31/2024 NUTRESA 44,960.00 45,620.00 45,095.66 44,000.00 1,980.00 4.61
2/1/2024 NUTRESA 45,400.00 45,400.00 45,215.40 44,420.00 440.00 0.98
2/2/2024 NUTRESA 45,680.00 45,680.00 45,365.68 44,140.00 280.00 0.62
2/5/2024 NUTRESA 46,000.00 46,000.00 45,947.78 45,800.00 320.00 0.70
2/6/2024 NUTRESA 46,300.00 46,380.00 46,215.31 46,000.00 300.00 0.65
2/7/2024 NUTRESA 46,880.00 46,880.00 46,329.66 46,080.00 580.00 1.25
2/8/2024 NUTRESA 46,880.00 46,795.26
2/9/2024 NUTRESA 46,000.00 46,020.00 46,037.16 45,600.00 -880.00 -1.88
2/12/2024 NUTRESA 46,000.00 45,735.77
2/13/2024 NUTRESA 46,740.00 46,740.00 45,860.89 45,140.00 740.00 1.61
2/14/2024 NUTRESA 46,700.00 46,740.00 46,473.47 46,300.00 -40.00 -0.09
2/15/2024 NUTRESA 46,700.00 46,427.23
2/16/2024 NUTRESA 46,700.00 45,761.09
2/19/2024 NUTRESA 46,700.00
2/20/2024 NUTRESA 46,700.00
2/21/2024 NUTRESA 46,700.00
2/22/2024 NUTRESA 46,700.00
2/23/2024 NUTRESA 46,700.00
2/26/2024 NUTRESA 46,700.00
2/27/2024 NUTRESA 46,700.00
2/28/2024 NUTRESA 46,700.00
2/29/2024 NUTRESA 46,700.00
Cantidad Volumen
5,530.00 276,382,720.00
4,849.00 239,830,530.00
61,543.00 3,077,002,410.00
130,986.00 6,664,891,700.00
10,165.00 519,424,800.00
188.00 9,418,010.00
559.00 26,717,120.00
133.00 6,369,080.00
662.00 32,739,190.00
3,604.00 174,406,460.00
5,416.00 262,876,800.00
14,351.00 711,891,390.00
10,678.00 526,395,870.00
25,908.00 1,263,696,910.00
4,461.00 219,587,430.00
172.00 8,379,470.00
20,934.00 1,017,778,270.00
35,077.00 1,690,406,570.00
10,556.00 509,556,080.00
13,805.00 670,661,290.00
72.00 3,492,580.00
2,008.00 99,730,390.00
5,645.00 274,311,000.00
27,996.00 1,344,482,810.00
4,901.00 235,410,970.00
93.00 4,493,340.00
196.00 9,419,740.00
3,087.00 148,426,500.00
3,121.00 149,820,040.00
5,315.00 255,122,240.00
2,333.00 112,253,500.00
106,000.00 5,090,633,560.00
6,178.00 291,164,960.00
6,011.00 283,496,100.00
961.00 45,001,660.00
828.00 39,688,080.00
178.00 8,648,680.00
2,218.00 107,268,740.00
64,146.00 3,081,469,380.00
5,031.00 243,977,220.00
98,512.00 4,778,198,480.00
538.00 25,809,940.00
1,575.00 78,713,760.00
2,666.00 130,644,920.00

25,229.00 1,112,351,560.00
39,619.00 1,827,738,140.00
23,622.00 1,081,190,640.00
502.00 22,341,200.00
8,505.00 384,114,540.00
333.00 15,090,120.00
6,891.00 301,347,440.00
6,322.00 282,952,120.00
1,935.00 88,855,040.00
1,495.00 69,164,140.00
4,861.00 223,226,980.00
5,072.00 228,747,440.00
13,790.00 625,798,120.00
6,278.00 284,157,740.00
2,943.00 133,078,720.00
37,287.00 1,685,056,380.00
405.00 18,352,100.00
4,092.00 182,781,660.00
11,142.00 496,195,400.00
2,756.00 121,858,500.00
802.00 35,594,320.00
4,494.00 197,107,640.00
14,693.00 636,395,260.00
2,929.00 129,215,860.00
4,340.00 191,192,660.00
2,938.00 130,215,040.00
14,086.00 611,395,360.00
20,946.00 903,893,640.00
19,059.00 859,478,100.00
5,399.00 244,117,920.00
29,599.00 1,342,778,680.00
5,060.00 232,495,760.00
2,350.00 108,605,980.00
11,793.00 546,365,660.00
870.00 40,711,880.00
11,560.00 532,189,580.00
378.00 17,288,120.00
5,060.00 232,056,120.00
1,376.00 63,947,500.00
47.00 2,182,080.00
350.00 16,016,380.00
Fecha NemotécnicoPrecio cierre Precio máximPrecio promePrecio mínimVariación absVariación por
10/2/2023 GRUPOARGO9,270.00 9,350.00 9,234.85 9,170.00 -80.00 -0.86
10/3/2023 GRUPOARGO9,155.00 9,260.00 9,222.34 9,155.00 -115.00 -1.24
10/4/2023 GRUPOARGO9,015.00 9,140.00 9,016.92 8,870.00 -140.00 -1.53
10/5/2023 GRUPOARGO8,955.00 9,020.00 9,005.79 8,820.00 -60.00 -0.67
10/6/2023 GRUPOARGO8,910.00 9,015.00 9,001.49 8,910.00 -45.00 -0.50
10/9/2023 GRUPOARGO8,970.00 9,000.00 8,966.14 8,945.00 60.00 0.67
10/10/2023 GRUPOARGO9,050.00 9,200.00 9,032.50 8,985.00 80.00 0.89
10/11/2023 GRUPOARGO8,980.00 9,100.00 9,009.76 8,900.00 -70.00 -0.77
10/12/2023 GRUPOARGO9,100.00 9,100.00 8,922.58 8,715.00 120.00 1.34
10/13/2023 GRUPOARGO9,050.00 9,175.00 9,102.94 9,035.00 -50.00 -0.55
10/17/2023 GRUPOARGO9,200.00 9,250.00 9,160.88 9,000.00 150.00 1.66
10/18/2023 GRUPOARGO9,270.00 9,270.00 9,202.41 9,105.00 70.00 0.76
10/19/2023 GRUPOARGO9,180.00 9,350.00 9,302.23 9,105.00 -90.00 -0.97
10/20/2023 GRUPOARGO9,240.00 9,300.00 9,280.28 9,240.00 60.00 0.65
10/23/2023 GRUPOARGO9,230.00 9,260.00 9,240.40 9,150.00 -10.00 -0.11
10/24/2023 GRUPOARGO9,230.00 9,250.00 9,227.09 9,110.00 0.00 0.00
10/25/2023 GRUPOARGO9,045.00 9,195.00 9,106.44 9,045.00 -185.00 -2.00
10/26/2023 GRUPOARGO9,110.00 9,190.00 9,076.25 9,045.00 65.00 0.72
10/27/2023 GRUPOARGO9,095.00 9,170.00 9,013.18 9,000.00 -15.00 -0.16
10/30/2023 GRUPOARGO8,950.00 9,250.00 9,100.76 8,950.00 -145.00 -1.59
10/31/2023 GRUPOARGO8,920.00 8,940.00 8,881.94 8,800.00 -30.00 -0.34
11/1/2023 GRUPOARGO8,885.00 8,900.00 8,727.05 8,700.00 -35.00 -0.39
11/2/2023 GRUPOARGO8,860.00 8,920.00 8,870.10 8,860.00 -25.00 -0.28
11/3/2023 GRUPOARGO8,800.00 8,900.00 8,826.22 8,800.00 -60.00 -0.68
11/7/2023 GRUPOARGO9,100.00 9,100.00 8,878.04 8,510.00 300.00 3.41
11/8/2023 GRUPOARGO9,190.00 9,250.00 9,114.94 8,970.00 90.00 0.99
11/9/2023 GRUPOARGO9,280.00 9,300.00 9,207.96 9,170.00 90.00 0.98
11/10/2023 GRUPOARGO9,200.00 9,370.00 9,330.04 9,200.00 -80.00 -0.86
11/14/2023 GRUPOARGO9,330.00 9,370.00 9,309.00 9,290.00 130.00 1.41
11/15/2023 GRUPOARGO9,250.00 9,310.00 9,273.75 9,210.00 -80.00 -0.86
11/16/2023 GRUPOARGO9,340.00 9,350.00 9,287.28 9,250.00 90.00 0.97
11/17/2023 GRUPOARGO9,250.00 9,390.00 9,308.77 9,250.00 -90.00 -0.96
11/20/2023 GRUPOARGO9,360.00 9,380.00 9,359.29 9,300.00 110.00 1.19
11/21/2023 GRUPOARGO9,420.00 9,490.00 9,408.45 9,310.00 60.00 0.64
11/22/2023 GRUPOARGO9,260.00 9,560.00 9,469.80 9,260.00 -160.00 -1.70
11/23/2023 GRUPOARGO9,480.00 9,570.00 9,463.55 9,400.00 220.00 2.38
11/24/2023 GRUPOARGO9,440.00 9,560.00 9,494.03 9,440.00 -40.00 -0.42
11/27/2023 GRUPOARGO9,400.00 9,520.00 9,473.70 9,380.00 -40.00 -0.42
11/28/2023 GRUPOARGO9,410.00 9,480.00 9,446.88 9,400.00 10.00 0.11
11/29/2023 GRUPOARGO10,280.00 10,680.00 9,711.70 9,480.00 870.00 9.25
11/30/2023 GRUPOARGO10,400.00 10,580.00 10,311.77 10,000.00 120.00 1.17
12/1/2023 GRUPOARGO10,380.00 10,400.00 10,291.67 10,200.00 -20.00 -0.19
12/4/2023 GRUPOARGO10,760.00 10,980.00 10,785.95 10,360.00 380.00 3.66
12/5/2023 GRUPOARGO10,740.00 10,940.00 10,818.37 10,720.00 -20.00 -0.19
 12/6/2023 GRUPOARGO10,180.00 10,700.00 10,424.58 10,180.00 -560.00 -5.21
12/7/2023 GRUPOARGO10,400.00 10,400.00 10,340.24 10,220.00 220.00 2.16
12/11/2023 GRUPOARGO10,720.00 10,720.00 10,582.27 10,400.00 320.00 3.08
12/12/2023 GRUPOARGO11,380.00 11,460.00 11,218.98 10,720.00 660.00 6.16
12/13/2023 GRUPOARGO11,860.00 11,900.00 11,644.56 11,400.00 480.00 4.22
12/14/2023 GRUPOARGO12,000.00 12,360.00 12,058.63 11,660.00 140.00 1.18
12/15/2023 GRUPOARGO12,200.00 12,300.00 12,074.27 11,880.00 200.00 1.67
12/18/2023 GRUPOARGO12,320.00 12,400.00 12,282.70 12,100.00 120.00 0.98
12/19/2023 GRUPOARGO12,360.00 12,680.00 12,418.06 12,300.00 40.00 0.32
12/20/2023 GRUPOARGO11,820.00 12,480.00 12,250.04 11,820.00 -540.00 -4.37
12/21/2023 GRUPOARGO11,880.00 12,100.00 11,968.43 11,860.00 60.00 0.51
12/22/2023 GRUPOARGO12,180.00 12,280.00 12,154.65 11,820.00 300.00 2.53
12/26/2023 GRUPOARGO12,300.00 12,500.00 12,299.46 12,100.00 120.00 0.99
12/27/2023 GRUPOARGO12,340.00 12,500.00 12,466.27 12,300.00 40.00 0.33
12/28/2023 GRUPOARGO12,420.00 12,580.00 12,444.30 12,340.00 80.00 0.65
1/2/2024 GRUPOARGO12,900.00 13,000.00 12,791.12 12,440.00 480.00 3.86
1/3/2024 GRUPOARGO13,100.00 13,640.00 13,095.91 12,660.00 200.00 1.55
1/4/2024 GRUPOARGO13,460.00 13,520.00 13,469.21 13,120.00 360.00 2.75
1/5/2024 GRUPOARGO13,700.00 13,780.00 13,577.45 13,280.00 240.00 1.78
1/9/2024 GRUPOARGO13,900.00 14,240.00 13,939.86 13,500.00 200.00 1.46
1/10/2024 GRUPOARGO13,800.00 14,360.00 13,828.39 13,760.00 -100.00 -0.72
1/11/2024 GRUPOARGO13,880.00 14,000.00 13,973.42 13,880.00 80.00 0.58
1/12/2024 GRUPOARGO13,800.00 13,900.00 13,855.26 13,700.00 -80.00 -0.58
1/15/2024 GRUPOARGO13,900.00 13,900.00 13,788.35 13,700.00 100.00 0.72
1/16/2024 GRUPOARGO13,720.00 14,120.00 13,969.32 13,600.00 -180.00 -1.29
1/17/2024 GRUPOARGO13,780.00 13,960.00 13,891.02 13,720.00 60.00 0.44
1/18/2024 GRUPOARGO13,540.00 13,880.00 13,653.68 13,540.00 -240.00 -1.74
1/19/2024 GRUPOARGO13,500.00 13,700.00 13,490.29 13,340.00 -40.00 -0.30
1/22/2024 GRUPOARGO13,640.00 14,000.00 13,887.30 12,920.00 140.00 1.04
1/23/2024 GRUPOARGO13,580.00 13,800.00 13,753.96 13,580.00 -60.00 -0.44
1/24/2024 GRUPOARGO13,660.00 13,700.00 13,627.60 13,580.00 80.00 0.59
1/25/2024 GRUPOARGO13,700.00 13,760.00 13,678.72 13,580.00 40.00 0.29
1/26/2024 GRUPOARGO13,700.00 13,800.00 13,704.99 13,520.00 0.00 0.00
1/29/2024 GRUPOARGO13,800.00 13,900.00 13,826.48 13,700.00 100.00 0.73
1/30/2024 GRUPOARGO13,760.00 13,840.00 13,782.01 13,600.00 -40.00 -0.29
1/31/2024 GRUPOARGO13,720.00 13,880.00 13,801.36 13,720.00 -40.00 -0.29
2/1/2024 GRUPOARGO13,600.00 13,900.00 13,753.21 13,600.00 -120.00 -0.87
2/2/2024 GRUPOARGO13,740.00 13,800.00 13,731.50 13,600.00 140.00 1.03
2/5/2024 GRUPOARGO13,420.00 13,600.00 13,551.79 13,420.00 -320.00 -2.33
2/6/2024 GRUPOARGO13,540.00 13,600.00 13,539.72 13,440.00 120.00 0.89
2/7/2024 GRUPOARGO13,300.00 13,460.00 13,344.02 13,200.00 -240.00 -1.77
2/8/2024 GRUPOARGO13,200.00 13,400.00 13,227.34 13,140.00 -100.00 -0.75
2/9/2024 GRUPOARGO12,780.00 13,200.00 12,983.55 12,780.00 -420.00 -3.18
2/12/2024 GRUPOARGO12,800.00 12,900.00 12,801.69 12,800.00 20.00 0.16
2/13/2024 GRUPOARGO12,400.00 12,660.00 12,578.87 12,400.00 -400.00 -3.12
2/14/2024 GRUPOARGO12,200.00 12,400.00 12,282.52 12,200.00 -200.00 -1.61
2/15/2024 GRUPOARGO12,300.00 12,320.00 12,287.15 12,200.00 100.00 0.82
2/16/2024 GRUPOARGO12,820.00 12,980.00 12,292.79 12,200.00 520.00 4.23
2/19/2024 GRUPOARGO12,540.00 12,620.00 12,600.84 12,540.00 -280.00 -2.18
2/20/2024 GRUPOARGO12,760.00 12,760.00 12,572.35 12,380.00 220.00 1.75
2/21/2024 GRUPOARGO12,960.00 13,200.00 13,032.01 12,900.00 200.00 1.57
2/22/2024 GRUPOARGO13,260.00 13,260.00 13,047.78 13,000.00 300.00 2.31
2/23/2024 GRUPOARGO13,580.00 13,600.00 13,444.86 13,000.00 320.00 2.41
2/26/2024 GRUPOARGO13,520.00 13,560.00 13,491.25 13,280.00 -60.00 -0.44
2/27/2024 GRUPOARGO13,520.00 13,600.00 13,552.86 13,480.00 0.00 0.00
2/28/2024 GRUPOARGO13,840.00 13,840.00 13,627.81 13,360.00 320.00 2.37
2/29/2024 GRUPOARGO13,700.00 13,960.00 13,721.15 13,700.00 -140.00 -1.01
Cantidad Volumen
121,116.00 1,118,487,530.00
675,222.00 6,227,126,010.00
611,517.00 5,514,002,540.00
100,712.00 906,991,250.00
104,177.00 937,748,650.00
104,811.00 939,749,955.00
137,683.00 1,243,621,910.00
106,710.00 961,431,810.00
178,584.00 1,593,430,315.00
101,247.00 921,645,245.00
130,146.00 1,192,251,990.00
129,188.00 1,188,840,495.00
106,976.00 995,115,720.00
129,907.00 1,205,572,900.00
95,001.00 877,846,930.00
101,553.00 937,039,100.00
50,174.00 456,906,455.00
34,994.00 317,614,220.00
237,333.00 2,139,124,140.00
48,415.00 440,613,450.00
36,265.00 322,103,515.00
220,288.00 1,922,464,235.00
12,728.00 112,898,650.00
23,113.00 204,000,445.00
303,495.00 2,694,440,735.00
136,305.00 1,242,412,270.00
150,948.00 1,389,923,900.00
633,523.00 5,910,795,970.00
440,118.00 4,097,060,320.00
137,799.00 1,277,913,530.00
195,993.00 1,820,241,490.00
523,099.00 4,869,409,820.00
138,008.00 1,291,657,490.00
810,349.00 7,624,125,580.00
483,600.00 4,579,593,870.00
224,151.00 2,121,264,950.00
115,611.00 1,097,614,520.00
235,356.00 2,229,692,490.00
355,343.00 3,356,882,900.00
720,024.00 6,992,659,110.00
469,186.00 4,838,137,260.00
109,301.00 1,124,890,200.00
413,271.00 4,457,518,700.00
357,290.00 3,865,294,700.00
254,813.00 2,656,318,880.00
279,409.00 2,889,157,200.00
178,374.00 1,887,601,100.00
419,964.00 4,711,567,120.00
329,773.00 3,840,061,660.00
375,718.00 4,530,643,720.00
289,535.00 3,495,923,880.00
333,420.00 4,095,298,760.00
339,800.00 4,219,656,960.00
326,750.00 4,002,699,640.00
254,479.00 3,045,715,200.00
227,507.00 2,765,268,340.00
118,411.00 1,456,390,900.00
112,503.00 1,402,492,400.00
257,183.00 3,200,462,180.00
148,023.00 1,893,380,600.00
132,616.00 1,736,726,560.00
136,806.00 1,842,669,340.00
128,557.00 1,745,476,160.00
194,769.00 2,715,052,180.00
475,026.00 6,568,846,200.00
88,315.00 1,234,062,540.00
291,247.00 4,035,303,640.00
159,203.00 2,195,146,700.00
393,345.00 5,494,760,940.00
208,865.00 2,901,347,540.00
283,493.00 3,870,722,140.00
182,276.00 2,458,957,000.00
280,804.00 3,899,609,540.00
420,907.00 5,789,138,880.00
107,314.00 1,462,431,920.00
117,012.00 1,600,574,420.00
106,798.00 1,463,665,280.00
217,185.00 3,002,903,600.00
187,456.00 2,583,521,400.00
84,102.00 1,160,721,680.00
73,631.00 1,012,662,760.00
84,037.00 1,153,954,160.00
68,904.00 933,772,400.00
54,129.00 732,891,580.00
64,142.00 855,912,120.00
92,437.00 1,222,695,780.00
90,635.00 1,176,763,780.00
69,258.00 886,619,640.00
216,449.00 2,722,682,840.00
70,928.00 871,174,680.00
53,569.00 658,210,420.00
646,766.00 7,950,559,720.00
20,853.00 262,765,240.00
52,053.00 654,428,780.00
166,870.00 2,174,652,160.00
51,672.00 674,205,060.00
397,704.00 5,347,073,160.00
53,976.00 728,203,780.00
85,251.00 1,155,394,720.00
173,304.00 2,361,754,500.00
370,195.00 5,079,502,760.00
Fecha NemotécnicoPrecio cierre Precio máximPrecio promePrecio mínimVariación absVariación por
10/2/2023 CELSIA 2,500.00 2,590.00 2,515.79 2,500.00 -79.00 -3.06
10/3/2023 CELSIA 2,481.00 2,500.00 2,485.69 2,481.00 -19.00 -0.76
10/4/2023 CELSIA 2,401.00 2,482.00 2,418.74 2,401.00 -80.00 -3.22
10/5/2023 CELSIA 2,400.00 2,450.00 2,442.42 2,400.00 -1.00 -0.04
10/6/2023 CELSIA 2,396.00 2,446.00 2,413.76 2,396.00 -4.00 -0.17
10/9/2023 CELSIA 2,400.00 2,450.00 2,401.46 2,395.00 4.00 0.17
10/10/2023 CELSIA 2,399.00 2,442.00 2,411.88 2,390.00 -1.00 -0.04
10/11/2023 CELSIA 2,400.00 2,440.00 2,407.15 2,386.00 1.00 0.04
10/12/2023 CELSIA 2,340.00 2,415.00 2,357.58 2,301.00 -60.00 -2.50
10/13/2023 CELSIA 2,400.00 2,400.00 2,368.39 2,340.00 60.00 2.56
10/17/2023 CELSIA 2,430.00 2,445.00 2,409.46 2,400.00 30.00 1.25
10/18/2023 CELSIA 2,500.00 2,500.00 2,483.28 2,440.00 70.00 2.88
10/19/2023 CELSIA 2,511.00 2,578.00 2,524.98 2,503.00 11.00 0.44
10/20/2023 CELSIA 2,570.00 2,630.00 2,539.93 2,500.00 59.00 2.35
10/23/2023 CELSIA 2,510.00 2,600.00 2,549.95 2,510.00 -60.00 -2.33
10/24/2023 CELSIA 2,522.00 2,522.00 2,514.95 2,522.00 12.00 0.48
10/25/2023 CELSIA 2,480.00 2,519.00 2,499.78 2,480.00 -42.00 -1.67
10/26/2023 CELSIA 2,400.00 2,480.00 2,432.96 2,400.00 -80.00 -3.23
10/27/2023 CELSIA 2,404.00 2,430.00 2,416.43 2,404.00 4.00 0.17
10/30/2023 CELSIA 2,396.00 2,435.00 2,412.92 2,396.00 -8.00 -0.33
10/31/2023 CELSIA 2,396.00 2,428.41
11/1/2023 CELSIA 2,380.00 2,430.00 2,363.31 2,350.00 -16.00 -0.67
11/2/2023 CELSIA 2,423.00 2,423.00 2,384.45 2,423.00 43.00 1.81
11/3/2023 CELSIA 2,355.00 2,355.00 2,381.54 2,355.00 -68.00 -2.81
11/7/2023 CELSIA 2,387.00 2,387.00 2,357.19 2,350.00 32.00 1.36
11/8/2023 CELSIA 2,380.00 2,385.00 2,377.74 2,380.00 -5.00 -0.21
11/9/2023 CELSIA 2,410.00 2,410.00 2,389.83 2,365.00 30.00 1.26
11/10/2023 CELSIA 2,450.00 2,450.00 2,412.94 2,380.00 40.00 1.66
11/14/2023 CELSIA 2,450.00 2,450.00 2,427.18 2,450.00 0.00
11/15/2023 CELSIA 2,380.00 2,385.00 2,377.36 2,350.00 -70.00 -2.86
11/16/2023 CELSIA 2,445.00 2,445.00 2,385.01 2,355.00 65.00 2.73
11/17/2023 CELSIA 2,465.00 2,470.00 2,456.69 2,420.00 20.00 0.82
11/20/2023 CELSIA 2,460.00 2,475.00 2,451.34 2,420.00 -5.00 -0.20
11/21/2023 CELSIA 2,450.00 2,450.00 2,410.42 2,400.00 -10.00 -0.41
11/22/2023 CELSIA 2,450.00 2,495.00 2,452.38 2,430.00 0.00 0.00
11/23/2023 CELSIA 2,465.00 2,465.00 2,441.62 2,425.00 15.00 0.61
11/24/2023 CELSIA 2,500.00 2,500.00 2,494.78 2,465.00 35.00 1.42
11/27/2023 CELSIA 2,495.00 2,495.00 2,464.76 2,435.00 -5.00 -0.20
11/28/2023 CELSIA 2,445.00 2,475.00 2,448.67 2,440.00 -50.00 -2.00
11/29/2023 CELSIA 2,460.00 2,460.00 2,452.11 2,430.00 15.00 0.61
11/30/2023 CELSIA 2,400.00 2,440.00 2,393.04 2,350.00 -60.00 -2.44
12/1/2023 CELSIA 2,440.00 2,450.00 2,426.31 2,420.00 40.00 1.67
12/4/2023 CELSIA 2,455.00 2,455.00 2,445.40 2,430.00 15.00 0.61
12/5/2023 CELSIA 2,475.00 2,495.00 2,460.78 2,450.00 20.00 0.81
 12/6/2023 CELSIA 2,445.00 2,460.00 2,400.62 2,355.00 -30.00 -1.21
12/7/2023 CELSIA 2,445.00 2,445.00 2,395.70 2,375.00 0.00 0.00
12/11/2023 CELSIA 2,470.00 2,470.00 2,446.92 2,415.00 25.00 1.02
12/12/2023 CELSIA 2,510.00 2,535.00 2,516.59 2,470.00 40.00 1.62
12/13/2023 CELSIA 2,730.00 2,740.00 2,656.54 2,515.00 220.00 8.76
12/14/2023 CELSIA 2,710.00 2,800.00 2,753.22 2,710.00 -20.00 -0.73
12/15/2023 CELSIA 2,735.00 2,750.00 2,718.62 2,660.00 25.00 0.92
12/18/2023 CELSIA 2,720.00 2,745.00 2,716.18 2,680.00 -15.00 -0.55
12/19/2023 CELSIA 2,815.00 2,845.00 2,747.94 2,685.00 95.00 3.49
12/20/2023 CELSIA 2,865.00 2,900.00 2,857.04 2,800.00 50.00 1.78
12/21/2023 CELSIA 2,790.00 2,870.00 2,824.90 2,790.00 -75.00 -2.62
12/22/2023 CELSIA 2,930.00 2,975.00 2,875.12 2,840.00 140.00 5.02
12/26/2023 CELSIA 2,960.00 2,970.00 2,958.44 2,945.00 30.00 1.02
12/27/2023 CELSIA 2,965.00 3,000.00 2,975.08 2,950.00 5.00 0.17
12/28/2023 CELSIA 2,960.00 2,995.00 2,982.38 2,960.00 -5.00 -0.17
1/2/2024 CELSIA 3,045.00 3,045.00 3,001.14 2,980.00 85.00 2.87
1/3/2024 CELSIA 3,100.00 3,140.00 3,087.37 3,025.00 55.00 1.81
1/4/2024 CELSIA 3,155.00 3,185.00 3,152.92 3,120.00 55.00 1.77
1/5/2024 CELSIA 3,140.00 3,190.00 3,170.11 3,140.00 -15.00 -0.48
1/9/2024 CELSIA 3,150.00 3,160.00 3,133.29 3,070.00 10.00 0.32
1/10/2024 CELSIA 3,150.00 3,180.00 3,161.01 3,130.00 0.00 0.00
1/11/2024 CELSIA 3,135.00 3,140.00 3,117.77 3,100.00 -15.00 -0.48
1/12/2024 CELSIA 3,140.00 3,140.00 3,124.29 3,075.00 5.00 0.16
1/15/2024 CELSIA 3,160.00 3,170.00 3,140.20 3,130.00 20.00 0.64
1/16/2024 CELSIA 3,245.00 3,245.00 3,197.95 3,155.00 85.00 2.69
1/17/2024 CELSIA 3,260.00 3,350.00 3,291.25 3,245.00 15.00 0.46
1/18/2024 CELSIA 3,300.00 3,320.00 3,285.68 3,260.00 40.00 1.23
1/19/2024 CELSIA 3,230.00 3,270.00 3,230.19 3,200.00 -70.00 -2.12
1/22/2024 CELSIA 3,305.00 3,310.00 3,267.50 3,155.00 75.00 2.32
1/23/2024 CELSIA 3,320.00 3,320.00 3,309.24 3,290.00 15.00 0.45
1/24/2024 CELSIA 3,275.00 3,320.00 3,306.13 3,275.00 -45.00 -1.36
1/25/2024 CELSIA 3,300.00 3,315.00 3,293.79 3,265.00 25.00 0.76
1/26/2024 CELSIA 3,345.00 3,350.00 3,326.49 3,300.00 45.00 1.36
1/29/2024 CELSIA 3,290.00 3,390.00 3,334.81 3,290.00 -55.00 -1.64
1/30/2024 CELSIA 3,330.00 3,330.00 3,290.42 3,260.00 40.00 1.22
1/31/2024 CELSIA 3,315.00 3,335.00 3,320.10 3,310.00 -15.00 -0.45
2/1/2024 CELSIA 3,190.00 3,370.00 3,240.55 3,165.00 -125.00 -3.77
2/2/2024 CELSIA 3,210.00 3,230.00 3,217.32 3,210.00 20.00 0.63
2/5/2024 CELSIA 3,205.00 3,220.00 3,206.83 3,175.00 -5.00 -0.16
2/6/2024 CELSIA 3,205.00 3,205.00 3,158.72 3,135.00 0.00 0.00
2/7/2024 CELSIA 3,250.00 3,260.00 3,246.37 3,210.00 45.00 1.40
2/8/2024 CELSIA 3,250.00 3,250.00 3,245.01 3,230.00 0.00 0.00
2/9/2024 CELSIA 3,240.00 3,250.00 3,218.50 3,170.00 -10.00 -0.31
2/12/2024 CELSIA 3,160.00 3,200.00 3,174.02 3,160.00 -80.00 -2.47
2/13/2024 CELSIA 3,090.00 3,140.00 3,100.38 3,090.00 -70.00 -2.22
2/14/2024 CELSIA 3,085.00 3,085.00 3,084.84 3,075.00 -5.00 -0.16
2/15/2024 CELSIA 3,135.00 3,190.00 3,148.98 3,100.00 50.00 1.62
2/16/2024 CELSIA 3,200.00 3,240.00 3,201.24 3,190.00 65.00 2.07
2/19/2024 CELSIA 3,200.00 3,200.00 3,190.21 3,150.00 0.00 0.00
2/20/2024 CELSIA 3,360.00 3,370.00 3,321.82 3,200.00 160.00 5.00
2/21/2024 CELSIA 3,450.00 3,480.00 3,415.48 3,310.00 90.00 2.68
2/22/2024 CELSIA 3,470.00 3,500.00 3,480.44 3,400.00 20.00 0.58
2/23/2024 CELSIA 3,605.00 3,620.00 3,554.27 3,415.00 135.00 3.89
2/26/2024 CELSIA 3,830.00 3,830.00 3,664.49 3,570.00 225.00 6.24
2/27/2024 CELSIA 3,680.00 3,830.00 3,729.72 3,680.00 -150.00 -3.92
2/28/2024 CELSIA 3,620.00 3,730.00 3,684.20 3,605.00 -60.00 -1.63
2/29/2024 CELSIA 3,750.00 3,750.00 3,745.55 3,615.00 130.00 3.59
Cantidad Volumen
136,753.00 344,041,282.00
54,279.00 134,920,568.00
126,324.00 305,545,024.00
245,162.00 598,787,637.00
125,173.00 302,137,655.00
171,753.00 412,457,231.00
426,180.00 1,027,894,291.00
226,018.00 544,058,145.00
263,919.00 622,210,384.00
42,071.00 99,640,674.00
861,603.00 2,076,000,877.00
203,125.00 504,417,244.00
257,452.00 650,060,228.00
523,266.00 1,329,058,863.00
113,991.00 290,671,546.00
29,450.00 74,065,338.00
37,828.00 94,561,649.00
92,407.00 224,822,722.00
88,136.00 212,974,351.00
112,962.00 272,568,493.00
8,620.00 20,932,928.00
151,646.00 358,386,409.00
25,523.00 60,858,300.00
22,827.00 54,363,491.00
56,228.00 132,540,087.00
30,558.00 72,659,085.00
57,946.00 138,480,855.00
86,449.00 208,596,535.00
37,713.00 91,536,085.00
120,809.00 287,206,080.00
59,807.00 142,640,130.00
338,030.00 830,435,400.00
83,496.00 204,676,770.00
257,695.00 621,154,180.00
226,432.00 555,296,555.00
77,620.00 189,518,895.00
471,498.00 1,176,285,290.00
72,330.00 178,275,925.00
77,970.00 190,923,150.00
71,059.00 174,244,170.00
2,056,271.004,920,737,465.00
81,621.00 198,037,465.00
127,784.00 312,483,220.00
150,678.00 370,785,915.00
78,868.00 189,332,185.00
59,847.00 143,375,730.00
113,570.00 277,896,675.00
349,674.00 879,985,225.00
965,107.00 2,563,846,425.00
822,843.00 2,265,464,755.00
219,113.00 595,684,315.00
270,199.00 733,909,395.00
591,701.00 1,625,959,350.00
1,105,754.003,159,182,185.00
327,634.00 925,533,545.00
691,341.00 1,987,690,095.00
204,720.00 605,651,680.00
387,833.00 1,153,835,365.00
384,268.00 1,146,033,405.00
199,932.00 600,024,540.00
550,471.00 1,699,507,885.00
473,049.00 1,491,486,495.00
859,356.00 2,724,257,060.00
934,033.00 2,926,599,610.00
275,877.00 872,048,710.00
822,312.00 2,563,778,750.00
315,311.00 985,121,895.00
232,454.00 729,951,885.00
279,868.00 895,002,925.00
1,120,495.003,687,827,155.00
332,514.00 1,092,532,980.00
328,089.00 1,059,788,840.00
234,581.00 766,493,365.00
268,563.00 888,739,100.00
125,307.00 414,281,545.00
250,859.00 826,277,510.00
322,639.00 1,073,255,355.00
385,906.00 1,286,923,315.00
195,598.00 643,600,105.00
139,997.00 464,804,335.00
416,908.00 1,351,013,145.00
270,846.00 871,397,420.00
98,182.00 314,853,095.00
204,555.00 646,131,345.00
338,277.00 1,098,172,835.00
91,690.00 297,535,115.00
104,881.00 337,559,150.00
50,189.00 159,300,640.00
274,859.00 852,168,185.00
35,646.00 109,962,075.00
191,438.00 602,834,210.00
368,191.00 1,178,667,690.00
89,312.00 284,923,955.00
914,519.00 3,037,867,295.00
460,876.00 1,574,112,130.00
503,339.00 1,751,839,905.00
605,710.00 2,152,856,590.00
1,125,804.004,125,497,495.00
595,622.00 2,221,506,240.00
759,255.00 2,797,248,340.00
4,398,918.0016,476,365,910.00
labor capital Q producto medio producto marginal
0 10 0 0 0
1 10 10 10 10
2 10 30 15 20
3 10 60 20 30
4 10 80 20 20
5 10 95 19 15
6 10 108 18 13
7 10 112 16 4
8 10 112 14 0
9 10 108 12 -4
10 10 100 10 -8

120

100

80

60

40

20

0
0 2 4

35

30

25

20

15

10

0
0 2 4
-5

-10
 Chart Title
120

100

80

60

40
RMST
20 •relación marginal de sustitución técnica (RMS

0
0 2 4 6 8 10 12

Chart Title
35

30

25

20

15

10

0
0 2 4 6 8 10 12
-5

-10
 •isocuanta Curva que muestra todas las combinaciones posibles de factores que generan el mismo

inal de sustitución técnica (RMST) Cantidad en que puede reducirse un factor cuando se utiliza una unidad más de otro, por lo que la prod
factores que generan el mismo nivel de producción.

más de otro, por lo que la producción permanece constante