Fecha

01.12.2014
01.11.2014
01.10.2014
01.09.2014
01.08.2014
01.07.2014
01.06.2014
01.05.2014
01.04.2014
01.03.2014
01.02.2014
01.01.2014
01.12.2013
01.11.2013
01.10.2013
01.09.2013
01.08.2013
01.07.2013
01.06.2013
01.05.2013
01.04.2013
01.03.2013
01.02.2013
01.01.2013
01.12.2014
01.11.2014
01.10.2014
01.09.2014
01.08.2014
01.07.2014
01.06.2014
01.05.2014
01.04.2014
01.03.2014
01.02.2014
01.01.2014
01.12.2013
01.11.2013
01.10.2013
01.09.2013
01.08.2013

ltimo

Apertura
109.69 118.83
118.93 108.22
108 100.59
100.75 103.06
102.5 94.90
95.6 93.52
92.93 90.57
90.43 84.57
84.3 76.82
76.68 74.77
75.18 71.80
71.51 79.38
80.15 79.71
79.44 74.86
74.67 68.35
68.11 70.44
69.6 65.11
64.65 57.53
56.65 64.39
64.25 63.49
63.25 63.13
63.24 62.57
63.06 65.59
65.07 79.12
208,411
225,967
205,200
191,425
194,750
181,640
176,567
171,817
160,170
145,692
142,842
135,869
152,285
150,936
141,873
129,409
132,240

0.0842374
-0.0919028
-0.06712963
0.01736973
-0.06731707
-0.02792887
-0.02690197
-0.06778724
-0.09039146
-0.01956182
-0.04881617
0.12082226
-0.00885839
-0.06004532
-0.08785322
0.02187638
-0.07112069

Mximo
119.23
119.75
108.04
103.74
102.90
99.44
95.05
92.02
85.63
78.43
78.74
80.03
82.16
79.76
77.04
72.56
73.39
65.33
64.92
66.54
63.61
67.14
69.28
79.29

Mnimo
109.50
107.72
95.18
96.14
93.28
92.57
88.93
82.90
73.05
74.69
71.33
70.51
76.97
73.20
68.33
63.89
64.75
57.32
55.55
59.84
55.01
59.86
62.52
62.14

Vol.
820,47M
1,36B
1,53B
937,08M
1,04B
1,21B
1,43B
1,61B
1,25B
1,47B
2,20B
1,76B
1,31B
1,96B
2,16B
2,01B
1,64B
1,76B
2,36B
2,74B
2,29B
2,34B
3,28B

01.07.2013
01.06.2013
01.05.2013
01.04.2013
01.03.2013
01.02.2013
01.01.2013

122,835
107,635
122,075
120,175
120,156
119,814
123,633

-0.12374323
0.13415711
-0.0155642
-0.0001581
-0.0028463
0.03187441
-1

Var. %
-7.77%
10.12%
7.20%
-1.71%
7.22%
2.87%
2.76%
7.27%
9.94%
2.00%
5.13%
-10.78%
0.89%
6.39%
9.63%
-2.14%
7.66%
14.12%
-11.83%
1.58%
0.02%
0.29%
-3.09%
-14.40%

Nombre appleNemotecnico fecha

Apple
ECOPETROL
01/07/2014
Apple
ECOPETROL
02/07/2014
Apple
ECOPETROL
03/07/2014
Apple
ECOPETROL
04/07/2014
Apple
ECOPETROL
07/07/2014
Apple
ECOPETROL
08/07/2014
Apple
ECOPETROL
09/07/2014
Apple
ECOPETROL
10/07/2014
Apple
ECOPETROL
11/07/2014
Apple
ECOPETROL
14/07/2014
Apple
ECOPETROL
15/07/2014
Apple
ECOPETROL
16/07/2014
Apple
ECOPETROL
17/07/2014
Apple
ECOPETROL
18/07/2014
Apple
ECOPETROL
21/07/2014
Apple
ECOPETROL
22/07/2014
Apple
ECOPETROL
23/07/2014
Apple
ECOPETROL
24/07/2014
Apple
ECOPETROL
25/07/2014
Apple
ECOPETROL
28/07/2014
Apple
ECOPETROL
29/07/2014
Apple
ECOPETROL
30/07/2014
Apple
ECOPETROL
31/07/2014
Apple
ECOPETROL
01/08/2014
ECOPETROL
04/08/2014
ECOPETROL
05/08/2014
ECOPETROL
06/08/2014
ECOPETROL
08/08/2014
ECOPETROL
11/08/2014
ECOPETROL
12/08/2014
ECOPETROL
13/08/2014
ECOPETROL
14/08/2014
ECOPETROL
15/08/2014
ECOPETROL
19/08/2014
ECOPETROL
20/08/2014
ECOPETROL
21/08/2014
ECOPETROL
22/08/2014
ECOPETROL
25/08/2014
ECOPETROL
26/08/2014
ECOPETROL
27/08/2014
ECOPETROL
28/08/2014
ECOPETROL
29/08/2014

Cantidad
00:00:00
8,605,359.00
00:00:00
5,305,288.00
00:00:00
2,439,711.00
00:00:00
1,228,635.00
00:00:00
5,586,570.00
00:00:00 12,645,887.00
00:00:00 18,668,231.00
00:00:00 15,354,484.00
00:00:00
9,601,246.00
00:00:00
9,634,404.00
00:00:00
9,401,039.00
00:00:00 13,805,893.00
00:00:00
7,608,479.00
00:00:00
6,769,008.00
00:00:00
2,994,205.00
00:00:00
4,080,963.00
00:00:00
3,700,912.00
00:00:00 10,589,890.00
00:00:00
5,541,772.00
00:00:00
6,231,013.00
00:00:00
7,037,802.00
00:00:00
6,682,629.00
00:00:00
9,329,700.00
00:00:00 11,725,890.00
00:00:00 10,192,488.00
00:00:00 11,728,425.00
00:00:00
8,061,186.00
00:00:00
5,184,016.00
00:00:00
6,527,217.00
00:00:00 12,372,509.00
00:00:00 17,764,554.00
00:00:00 10,941,978.00
00:00:00
3,125,331.00
00:00:00
5,469,322.00
00:00:00
8,473,346.00
00:00:00
5,845,157.00
00:00:00
7,306,939.00
00:00:00
5,635,701.00
00:00:00
8,574,217.00
00:00:00 12,445,149.00
00:00:00
7,784,644.00
00:00:00
7,749,766.00

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

01/09/2014
02/09/2014
03/09/2014
04/09/2014
05/09/2014
08/09/2014
09/09/2014
10/09/2014
11/09/2014
12/09/2014
15/09/2014
16/09/2014
17/09/2014
18/09/2014
19/09/2014
22/09/2014
23/09/2014
24/09/2014
25/09/2014
26/09/2014
29/09/2014
30/09/2014
01/10/2014
02/10/2014
03/10/2014
06/10/2014
07/10/2014
08/10/2014
09/10/2014
10/10/2014
14/10/2014
15/10/2014
16/10/2014
17/10/2014
20/10/2014
21/10/2014
22/10/2014
23/10/2014
24/10/2014
27/10/2014
28/10/2014
29/10/2014
30/10/2014

00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00

3,554,157.00
8,677,082.00
7,609,910.00
13,260,309.00
3,311,957.00
3,428,230.00
8,587,138.00
9,992,229.00
3,484,828.00
2,792,424.00
2,796,075.00
4,843,062.00
4,045,055.00
6,495,515.00
8,904,013.00
5,021,714.00
7,794,646.00
4,786,277.00
4,600,924.00
3,833,138.00
4,810,496.00
5,215,064.00
5,524,805.00
6,064,100.00
2,964,553.00
7,025,728.00
8,155,729.00
16,735,621.00
16,452,039.00
8,530,689.00
11,210,491.00
11,607,523.00
11,175,805.00
7,804,393.00
4,926,719.00
7,878,660.00
7,692,544.00
8,231,992.00
6,728,896.00
6,720,783.00
10,812,553.00
8,087,302.00
7,641,373.00

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

31/10/2014
04/11/2014
05/11/2014
06/11/2014
07/11/2014
10/11/2014
11/11/2014
12/11/2014
13/11/2014
14/11/2014
18/11/2014
19/11/2014
20/11/2014
21/11/2014
24/11/2014
25/11/2014
26/11/2014
27/11/2014
28/11/2014
01/12/2014

00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
00:00:00
1/2/2013
1/3/2013
1/4/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/21/2013
1/22/2013
1/23/2013
1/24/2013
1/25/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013

10,960,888.00
11,187,805.00
24,478,639.00
13,293,147.00
10,133,618.00
6,172,015.00
14,284,387.00
11,817,608.00
10,079,944.00
12,136,688.00
6,643,930.00
11,351,817.00
11,945,232.00
17,540,414.00
4,826,557.00
9,449,336.00
5,894,422.00
6,445,226.00
8,727,897.00
7,997,464.00

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

2/5/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/18/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/26/2013
3/27/2013
4/1/2013
4/2/2013
4/3/2013
4/4/2013
4/5/2013
4/8/2013
4/9/2013

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/16/2013
4/17/2013
4/18/2013
4/19/2013
4/22/2013
4/23/2013
4/24/2013
4/25/2013
4/26/2013
4/29/2013
4/30/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/14/2013
5/15/2013
5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/27/2013
5/28/2013
5/29/2013
5/30/2013
5/31/2013
6/4/2013
6/5/2013
6/6/2013
6/7/2013
6/11/2013
6/12/2013
6/13/2013

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

6/14/2013
6/17/2013
6/18/2013
6/19/2013
6/20/2013
6/21/2013
6/24/2013
6/25/2013
6/26/2013
6/27/2013
6/28/2013
7/2/2013
7/3/2013
7/4/2013
7/5/2013
7/8/2013
7/9/2013
7/10/2013
7/11/2013
7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/29/2013
7/30/2013
7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/8/2013
8/9/2013
8/12/2013
8/13/2013
8/14/2013
8/15/2013

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

8/16/2013
8/20/2013
8/21/2013
8/22/2013
8/23/2013
8/26/2013
8/27/2013
8/28/2013
8/29/2013
8/30/2013
9/2/2013
9/3/2013
9/4/2013
9/5/2013
9/6/2013
9/9/2013
9/10/2013
9/11/2013
9/12/2013
9/13/2013
9/16/2013
9/17/2013
9/18/2013
9/19/2013
9/20/2013
9/23/2013
9/24/2013
9/25/2013
9/26/2013
9/27/2013
9/30/2013
10/1/2013
10/2/2013
10/3/2013
10/4/2013
10/7/2013
10/8/2013
10/9/2013
10/10/2013
10/11/2013
10/15/2013
10/16/2013
10/17/2013

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

10/18/2013
10/21/2013
10/22/2013
10/23/2013
10/24/2013
10/25/2013
10/28/2013
10/29/2013
10/30/2013
10/31/2013
11/1/2013
11/5/2013
11/6/2013
11/7/2013
11/8/2013
11/12/2013
11/13/2013
11/14/2013
11/15/2013
11/18/2013
11/19/2013
11/20/2013
11/21/2013
11/22/2013
11/25/2013
11/26/2013
11/27/2013
11/28/2013
11/29/2013
12/2/2013
12/3/2013
12/4/2013
12/5/2013
12/6/2013
12/9/2013
12/10/2013
12/11/2013
12/12/2013
12/13/2013
12/16/2013
12/17/2013
12/18/2013
12/19/2013

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

12/20/2013
12/23/2013
12/24/2013
12/26/2013
12/27/2013
12/30/2013
1/2/2014
1/3/2014
1/7/2014
1/8/2014
1/9/2014
1/10/2014
1/13/2014
1/14/2014
1/15/2014
1/16/2014
1/17/2014
1/20/2014
1/21/2014
1/22/2014
1/23/2014
1/24/2014
1/27/2014
1/28/2014
1/29/2014
1/30/2014
1/31/2014
2/3/2014
2/4/2014
2/5/2014
2/6/2014
2/7/2014
2/10/2014
2/11/2014
2/12/2014
2/13/2014
2/14/2014
2/17/2014
2/18/2014
2/19/2014
2/20/2014
2/21/2014
2/24/2014

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

2/25/2014
2/26/2014
2/27/2014
2/28/2014
3/3/2014
3/4/2014
3/5/2014
3/6/2014
3/7/2014
3/10/2014
3/11/2014
3/12/2014
3/13/2014
3/14/2014
3/17/2014
3/18/2014
3/19/2014
3/20/2014
3/21/2014
3/25/2014
3/27/2014
3/28/2014
3/31/2014
4/1/2014
4/2/2014
4/3/2014
4/4/2014
4/7/2014
4/8/2014
4/9/2014
4/10/2014
4/11/2014
4/14/2014
4/15/2014
4/16/2014
4/21/2014
4/22/2014
4/23/2014
4/24/2014
4/25/2014
4/28/2014
4/29/2014
4/30/2014

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

5/2/2014
5/5/2014
5/6/2014
5/7/2014
5/8/2014
5/9/2014
5/12/2014
5/13/2014
5/14/2014
5/15/2014
5/16/2014
5/19/2014
5/20/2014
5/21/2014
5/22/2014
5/23/2014
5/26/2014
5/27/2014
5/28/2014
5/29/2014
5/30/2014
6/3/2014
6/4/2014
6/5/2014
6/6/2014
6/9/2014
6/10/2014
6/11/2014
6/12/2014
6/13/2014
6/16/2014
6/17/2014
6/18/2014
6/19/2014
6/20/2014
6/24/2014
6/25/2014
6/26/2014
6/27/2014
7/1/2014
7/2/2014
7/3/2014
7/4/2014

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

7/7/2014
7/8/2014
7/9/2014
7/10/2014
7/11/2014
7/14/2014
7/15/2014
7/16/2014
7/17/2014
7/18/2014
7/21/2014
7/22/2014
7/23/2014
7/24/2014
7/25/2014
7/28/2014
7/29/2014
7/30/2014
7/31/2014
8/1/2014
8/4/2014
8/5/2014
8/6/2014
8/8/2014
8/11/2014
8/12/2014
8/13/2014
8/14/2014
8/15/2014
8/19/2014
8/20/2014
8/21/2014
8/22/2014
8/25/2014
8/26/2014
8/27/2014
8/28/2014
8/29/2014
9/1/2014
9/2/2014
9/3/2014
9/4/2014
9/5/2014

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

9/8/2014
9/9/2014
9/10/2014
9/11/2014
9/12/2014
9/15/2014
9/16/2014
9/17/2014
9/18/2014
9/19/2014
9/22/2014
9/23/2014
9/24/2014
9/25/2014
9/26/2014
9/29/2014
9/30/2014
10/1/2014
10/2/2014
10/3/2014
10/6/2014
10/7/2014
10/8/2014
10/9/2014
10/10/2014
10/14/2014
10/15/2014
10/16/2014
10/17/2014
10/20/2014
10/21/2014
10/22/2014
10/23/2014
10/24/2014
10/27/2014
10/28/2014
10/29/2014
10/30/2014
10/31/2014
11/4/2014
11/5/2014
11/6/2014
11/7/2014

ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL

11/10/2014
11/11/2014
11/12/2014
11/13/2014
11/14/2014
11/18/2014
11/19/2014
11/20/2014
11/21/2014
11/24/2014
11/25/2014
11/26/2014
11/27/2014
11/28/2014

Volumen
Precio Mayor Precio Medio Precio Menor
Precio Cierre
28,983,778,810.00
3,410.00
3,368.11
3,360.00
3,370.00
17,699,744,500.00
3,370.00
3,336.25
3,305.00
3,340.00
8,172,261,495.00
3,365.00
3,349.68
3,320.00
3,350.00
4,093,662,245.00
3,350.00
3,331.88
3,320.00
3,320.00
18,644,273,045.00
3,355.00
3,337.34
3,320.00
3,345.00
41,444,585,725.00
3,360.00
3,277.32
3,220.00
3,230.00
59,145,791,090.00
3,230.00
3,168.26
3,125.00
3,160.00
48,299,188,535.00
3,190.00
3,145.61
3,100.00
3,190.00
30,916,106,155.00
3,250.00
3,220.01
3,160.00
3,250.00
30,790,201,645.00
3,260.00
3,195.86
3,150.00
3,185.00
30,120,145,310.00
3,225.00
3,203.92
3,175.00
3,225.00
45,470,969,560.00
3,335.00
3,293.59
3,210.00
3,315.00
25,122,696,815.00
3,340.00
3,301.93
3,255.00
3,310.00
22,471,360,240.00
3,345.00
3,319.74
3,285.00
3,305.00
9,908,511,410.00
3,325.00
3,309.23
3,300.00
3,300.00
13,452,803,400.00
3,320.00
3,296.48
3,280.00
3,300.00
12,143,114,610.00
3,300.00
3,281.11
3,260.00
3,270.00
34,117,247,195.00
3,260.00
3,221.68
3,180.00
3,215.00
17,924,796,615.00
3,250.00
3,234.49
3,215.00
3,240.00
20,432,022,765.00
3,300.00
3,279.09
3,250.00
3,270.00
22,653,793,725.00
3,280.00
3,218.87
3,185.00
3,200.00
21,354,126,490.00
3,230.00
3,195.47
3,175.00
3,210.00
29,749,213,935.00
3,220.00
3,188.66
3,180.00
3,180.00
37,027,291,265.00
3,210.00
3,157.74
3,120.00
3,130.00
32,294,329,410.00
3,190.00
3,168.44
3,130.00
3,190.00
37,830,027,200.00
3,255.00
3,225.50
3,175.00
3,255.00
26,360,119,940.00
3,295.00
3,270.01
3,230.00
3,275.00
16,827,442,835.00
3,265.00
3,246.02
3,230.00
3,245.00
21,206,019,595.00
3,270.00
3,248.86
3,230.00
3,250.00
39,500,953,845.00
3,255.00
3,192.64
3,160.00
3,160.00
55,886,897,210.00
3,195.00
3,145.98
3,105.00
3,195.00
34,099,523,345.00
3,200.00
3,116.39
3,090.00
3,110.00
9,766,418,625.00
3,140.00
3,124.92
3,110.00
3,135.00
17,357,260,080.00
3,185.00
3,173.57
3,145.00
3,170.00
27,373,694,900.00
3,250.00
3,230.56
3,185.00
3,240.00
18,908,532,155.00
3,255.00
3,234.91
3,210.00
3,255.00
23,366,482,800.00
3,235.00
3,197.85
3,180.00
3,190.00
18,034,044,225.00
3,225.00
3,199.96
3,185.00
3,215.00
27,778,906,780.00
3,275.00
3,239.82
3,210.00
3,275.00
41,152,281,960.00
3,335.00
3,306.69
3,260.00
3,330.00
25,862,155,105.00
3,335.00
3,322.20
3,305.00
3,305.00
25,738,895,280.00
3,330.00
3,321.25
3,305.00
3,325.00

11,891,591,965.00
29,249,816,360.00
25,672,088,375.00
45,013,232,415.00
11,156,483,380.00
11,425,154,165.00
28,946,082,890.00
33,743,218,510.00
11,739,170,420.00
9,370,607,200.00
9,347,330,215.00
16,302,986,720.00
13,553,405,670.00
21,778,682,260.00
29,655,588,775.00
16,583,927,650.00
25,297,221,395.00
15,498,064,780.00
14,733,840,835.00
12,353,897,410.00
15,378,411,415.00
16,592,100,845.00
17,378,951,760.00
18,881,298,285.00
9,240,557,575.00
21,917,049,165.00
25,197,042,425.00
49,789,420,090.00
49,598,059,345.00
25,144,951,310.00
33,212,956,600.00
34,127,925,660.00
33,848,088,075.00
23,745,481,630.00
14,853,653,745.00
23,893,182,565.00
22,968,353,070.00
24,193,418,745.00
19,802,968,910.00
19,159,126,290.00
30,585,921,060.00
23,003,952,290.00
21,560,048,465.00

3,335.00
3,365.00
3,380.00
3,365.00
3,365.00
3,335.00
3,375.00
3,375.00
3,365.00
3,345.00
3,350.00
3,355.00
3,360.00
3,340.00
3,360.00
3,280.00
3,245.00
3,230.00
3,200.00
3,210.00
3,205.00
3,165.00
3,140.00
3,115.00
3,110.00
3,100.00
3,070.00
2,990.00
3,030.00
2,920.00
2,945.00
2,975.00
3,050.00
3,010.00
3,010.00
3,050.00
2,930.00
2,945.00
2,940.00
2,845.00
2,835.00
2,860.00
2,820.00

3,355.00
3,395.00
3,380.00
3,420.00
3,385.00
3,365.00
3,390.00
3,395.00
3,385.00
3,370.00
3,350.00
3,380.00
3,360.00
3,375.00
3,360.00
3,360.00
3,290.00
3,255.00
3,230.00
3,245.00
3,210.00
3,205.00
3,175.00
3,140.00
3,150.00
3,160.00
3,115.00
3,080.00
3,035.00
3,000.00
3,000.00
2,980.00
3,055.00
3,095.00
3,035.00
3,050.00
3,050.00
2,960.00
2,955.00
2,950.00
2,870.00
2,865.00
2,890.00

3,345.83
3,370.93
3,373.51
3,394.58
3,368.55
3,332.67
3,370.86
3,376.95
3,368.65
3,355.73
3,343.02
3,366.26
3,350.61
3,352.88
3,330.59
3,302.44
3,245.46
3,238.02
3,202.37
3,222.92
3,196.85
3,181.57
3,145.62
3,113.62
3,117.02
3,119.54
3,089.49
2,975.06
3,014.71
2,947.59
2,962.67
2,940.16
3,028.69
3,042.58
3,014.92
3,032.65
2,985.79
2,938.95
2,942.97
2,850.73
2,828.74
2,844.45
2,821.49

3,320.00
3,330.00
3,360.00
3,360.00
3,355.00
3,320.00
3,315.00
3,360.00
3,350.00
3,340.00
3,330.00
3,335.00
3,335.00
3,335.00
3,285.00
3,280.00
3,220.00
3,220.00
3,185.00
3,190.00
3,185.00
3,165.00
3,120.00
3,100.00
3,105.00
3,095.00
3,050.00
2,930.00
2,965.00
2,920.00
2,915.00
2,900.00
2,935.00
2,995.00
2,995.00
3,010.00
2,930.00
2,910.00
2,915.00
2,835.00
2,780.00
2,810.00
2,800.00

30,309,597,145.00
29,728,920,625.00
63,961,351,390.00
35,858,733,990.00
27,361,881,835.00
16,599,519,770.00
37,557,799,535.00
31,641,532,340.00
26,446,041,785.00
32,125,848,470.00
17,767,460,645.00
30,589,916,225.00
32,346,080,930.00
47,785,343,625.00
12,965,861,360.00
25,088,577,000.00
15,321,755,880.00
15,796,995,415.00
20,033,969,580.00
18,176,787,295.00

2,750.00
2,630.00
2,675.00
2,675.00
2,690.00
2,675.00
2,660.00
2,675.00
2,635.00
2,665.00
2,680.00
2,690.00
2,705.00
2,715.00
2,680.00
2,660.00
2,570.00
2,425.00
2,290.00
2,285.00

5,450.00
5,490.00
5,520.00
5,430.00
5,450.00
5,460.00
5,450.00
5,460.00
5,440.00
5,450.00
5,440.00
5,490.00
5,500.00
5,480.00
5,560.00
5,590.00
5,600.00
5,600.00
5,640.00
5,620.00
5,620.00
5,650.00
5,700.00

2,810.00
2,730.00
2,680.00
2,735.00
2,720.00
2,730.00
2,680.00
2,710.00
2,675.00
2,670.00
2,695.00
2,715.00
2,730.00
2,760.00
2,715.00
2,690.00
2,660.00
2,555.00
2,475.00
2,310.00

2,765.25
2,657.26
2,612.95
2,697.54
2,700.11
2,689.48
2,629.29
2,677.49
2,623.63
2,647.00
2,674.24
2,694.72
2,707.87
2,724.30
2,686.36
2,655.06
2,599.37
2,450.96
2,295.39
2,272.82

2,730.00
2,625.00
2,555.00
2,640.00
2,655.00
2,675.00
2,600.00
2,630.00
2,590.00
2,620.00
2,645.00
2,670.00
2,690.00
2,700.00
2,670.00
2,635.00
2,570.00
2,410.00
2,230.00
2,235.00

5,710.00
5,600.00
5,510.00
5,500.00
5,440.00
5,420.00
5,430.00
5,450.00
5,410.00
5,410.00
5,220.00
5,190.00
5,230.00
5,280.00
5,270.00
5,220.00
5,230.00
5,210.00
5,200.00
5,150.00
5,120.00
5,090.00
5,060.00
5,140.00
5,140.00
5,110.00
5,100.00
5,100.00
5,100.00
4,960.00
4,895.00
4,900.00
4,955.00
5,030.00
5,070.00
5,050.00
4,980.00
4,975.00
4,900.00
4,935.00
5,020.00
4,935.00
4,620.00

4,525.00
4,550.00
4,450.00
4,225.00
4,395.00
4,330.00
4,310.00
4,345.00
4,360.00
4,375.00
4,410.00
4,405.00
4,335.00
4,340.00
4,390.00
4,290.00
4,320.00
4,180.00
4,200.00
4,200.00
4,180.00
4,135.00
4,125.00
4,140.00
4,125.00
4,075.00
3,995.00
40.00
4,015.00
4,135.00
4,155.00
4,170.00
4,190.00
4,195.00
4,205.00
4,080.00
4,120.00
4,110.00
4,085.00
4,135.00
4,060.00
3,955.00
3,975.00

40.00
4,085.00
4,180.00
4,120.00
3,960.00
3,975.00
3,850.00
3,850.00
3,885.00
3,900.00
4,080.00
4,080.00
4,045.00
4,100.00
4,035.00
4,010.00
3,955.00
3,875.00
4,050.00
4,060.00
4,140.00
4,160.00
4,235.00
4,295.00
4,330.00
4,320.00
4,390.00
4,385.00
4,340.00
4,325.00
4,300.00
4,305.00
4,335.00
4,350.00
4,330.00
4,345.00
4,455.00
4,320.00
4,340.00
4,335.00
4,340.00
4,355.00
4,345.00

4,370.00
4,390.00
4,360.00
4,360.00
4,350.00
4,355.00
4,370.00
4,465.00
4,385.00
4,335.00
4,355.00
4,350.00
4,395.00
4,415.00
4,390.00
4,425.00
4,495.00
4,495.00
4,490.00
4,450.00
4,435.00
4,445.00
4,490.00
4,425.00
4,440.00
4,465.00
4,460.00
4,445.00
4,435.00
4,425.00
4,380.00
4,375.00
4,340.00
4,335.00
4,325.00
4,340.00
4,355.00
4,320.00
4,360.00
4,385.00
4,460.00
4,515.00
4,515.00

4,570.00
4,565.00
4,535.00
4,540.00
4,590.00
4,590.00
4,555.00
4,555.00
4,470.00
4,500.00
4,470.00
4,410.00
4,490.00
4,415.00
4,235.00
4,030.00
4,175.00
4,150.00
4,110.00
4,070.00
4,050.00
4,055.00
4,035.00
4,045.00
3,980.00
3,925.00
3,905.00
3,935.00
3,935.00
4,035.00
4,025.00
3,975.00
4,030.00
4,100.00
4,160.00
4,135.00
4,155.00
4,145.00
4,130.00
3,865.00
3,875.00
3,705.00
3,695.00

3,790.00
3,735.00
3,800.00
3,735.00
3,740.00
3,700.00
3,700.00
3,650.00
3,550.00
3,465.00
3,445.00
3,415.00
3,415.00
3,425.00
3,485.00
3,440.00
3,485.00
3,490.00
3,480.00
3,520.00
3,470.00
3,390.00
3,425.00
3,455.00
3,405.00
3,510.00
3,520.00
3,480.00
3,480.00
3,560.00
3,620.00
3,590.00
3,540.00
3,590.00
3,700.00
3,670.00
3,655.00
3,625.00
3,695.00
3,770.00
3,680.00
3,610.00
3,635.00

3,540.00
3,430.00
3,440.00
3,500.00
3,430.00
3,510.00
3,585.00
3,650.00
3,630.00
3,605.00
3,635.00
3,625.00
3,635.00
3,600.00
3,605.00
3,625.00
3,675.00
3,700.00
3,720.00
3,825.00
3,910.00
3,975.00
4,030.00
40.00
4,030.00
4,025.00
3,970.00
3,945.00
3,875.00
3,900.00
3,945.00
3,925.00
3,950.00
3,960.00
3,885.00
3,830.00
3,580.00
3,510.00
3,500.00
3,545.00
3,450.00
3,500.00
3,605.00

3,555.00
3,480.00
3,480.00
3,515.00
3,515.00
3,525.00
3,525.00
3,525.00
3,570.00
3,595.00
3,610.00
3,630.00
3,570.00
3,625.00
3,555.00
3,515.00
3,515.00
3,490.00
3,455.00
3,500.00
3,430.00
3,490.00
3,480.00
3,520.00
3,500.00
3,510.00
3,650.00
3,645.00
3,615.00
3,645.00
3,645.00
3,520.00
3,510.00
3,475.00
3,480.00
3,485.00
3,490.00
3,430.00
3,410.00
3,370.00
3,340.00
3,350.00
3,320.00

3,345.00
3,230.00
3,160.00
3,190.00
3,250.00
3,185.00
3,225.00
3,315.00
3,310.00
3,305.00
3,300.00
3,300.00
3,270.00
3,215.00
3,240.00
3,270.00
3,200.00
3,210.00
3,180.00
3,130.00
3,190.00
3,255.00
3,275.00
3,245.00
3,250.00
3,160.00
3,195.00
3,110.00
3,135.00
3,170.00
3,240.00
3,255.00
3,190.00
3,215.00
3,275.00
3,330.00
3,305.00
3,325.00
3,335.00
3,365.00
3,380.00
3,365.00
3,365.00

3,335.00
3,375.00
3,375.00
3,365.00
3,345.00
3,350.00
3,355.00
3,360.00
3,340.00
3,360.00
3,280.00
3,245.00
3,230.00
3,200.00
3,210.00
3,205.00
3,165.00
3,140.00
3,115.00
3,110.00
3,100.00
3,070.00
2,990.00
3,030.00
2,920.00
2,945.00
2,975.00
3,050.00
3,010.00
3,010.00
3,050.00
2,930.00
2,945.00
2,940.00
2,845.00
2,835.00
2,860.00
2,820.00
2,750.00
2,630.00
2,675.00
2,675.00
2,690.00

2,675.00
2,660.00
2,675.00
2,635.00
2,665.00
2,680.00
2,690.00
2,705.00
2,715.00
2,680.00
2,660.00
2,570.00
2,425.00
2,290.00

Variacion% Variacion AbsRentabilidad

-1.17
-40.00
-.89
-30.00 -0.00890208
.30
10.00 0.00299401
-.90
-30.00 -0.00895522
.75
25.00 0.00753012
-3.44
-115.00 -0.03437967
-2.17
-70.00 -0.02167183
.95
30.00 0.00949367
1.88
60.00 0.01880878
-2.00
-65.00
-0.02
1.26
40.00 0.01255887
2.79
90.00 0.02790698
-.15
-5.00 -0.0015083
-.15
-5.00 -0.00151057
-.15
-5.00 -0.00151286
.00
.00
0
-.91
-30.00 -0.00909091
-1.68
-55.00 -0.01681957
.78
25.00 0.00777605
.93
30.00 0.00925926
-2.14
-70.00 -0.02140673
.31
10.00
0.003125
-.93
-30.00 -0.00934579
-1.57
-50.00 -0.01572327
1.92
60.00 0.01916933
2.04
65.00 0.02037618
.61
20.00 0.00614439
-.92
-30.00 -0.00916031
.15
5.00 0.00154083
-2.77
-90.00 -0.02769231
1.11
35.00 0.01107595
-2.66
-85.00 -0.02660407
.80
25.00 0.00803859
1.12
35.00 0.01116427
2.21
70.00 0.02208202
.46
15.00 0.00462963
-2.00
-65.00 -0.01996928
.78
25.00 0.00783699
1.87
60.00 0.01866252
1.68
55.00 0.01679389
-.75
-25.00 -0.00750751
.61
20.00 0.00605144

.30
.90
.45
-.44
.00
-.89
1.20
.00
-.30
-.59
.15
.15
.15
-.60
.60
-2.38
-1.07
-.46
-.93
.31
-.16
-1.25
-.79
-.80
-.16
-.32
-.97
-2.61
1.34
-3.63
.86
1.02
2.52
-1.31
.00
1.33
-3.93
.51
-.17
-3.23
-.35
.88
-1.40

10.00
30.00
15.00
-15.00
.00
-30.00
40.00
.00
-10.00
-20.00
5.00
5.00
5.00
-20.00
20.00
-80.00
-35.00
-15.00
-30.00
10.00
-5.00
-40.00
-25.00
-25.00
-5.00
-10.00
-30.00
-80.00
40.00
-110.00
25.00
30.00
75.00
-40.00
.00
40.00
-120.00
15.00
-5.00
-95.00
-10.00
25.00
-40.00

0.00300752
0.0089955
0.00445765
-0.00443787
0
-0.0089153
0.011994
0
-0.00296296
-0.00594354
0.00149477
0.00149254
0.00149031
-0.00595238
0.00598802
-0.02380952
-0.01067073
-0.0046225
-0.00928793
0.003125
-0.00155763
-0.0124805
-0.00789889
-0.00796178
-0.00160514
-0.00321543
-0.00967742
-0.02605863
0.01337793
-0.03630363
0.00856164
0.01018676
0.02521008
-0.01311475
0
0.01328904
-0.03934426
0.00511945
-0.00169779
-0.03231293
-0.00351494
0.00881834
-0.01398601

-2.48
-4.36
1.71
.00
.56
-.56
-.56
.56
-1.50
1.14
.56
.37
.56
.37
-1.29
-.75
-3.38
-5.64
-5.57
-.22

-70.00
-120.00
45.00
.00
15.00
-15.00
-15.00
15.00
-40.00
30.00
15.00
10.00
15.00
10.00
-35.00
-20.00
-90.00
-145.00
-135.00
-5.00

-0.0248227
-0.04363636
0.01711027
0
0.00560748
-0.00557621
-0.00560748
0.0056391
-0.01495327
0.0113852
0.00562852
0.00373134
0.00557621
0.00369686
-0.01289134
-0.00746269
-0.03383459
-0.05642023
-0.0556701
-0.00218341
0.00733945
0.005464481
-0.016304348
0.003683241
0.001834862
-0.001831502
0.001834862
-0.003663004
0.001838235
-0.001834862
0.009191176
0.001821494
-0.003636364
0.01459854
0.005395683
0.001788909
0
0.007142857
-0.003546099
0
0.005338078
0.008849558
0.001754386

-0.019264448
-0.016071429
-0.001814882
-0.010909091
-0.003676471
0.001845018
0.003683241
-0.00733945
0
-0.035120148
-0.005747126
0.007707129
0.009560229
-0.001893939
-0.009487666
0.001915709
-0.003824092
-0.001919386
-0.009615385
-0.005825243
-0.005859375
-0.00589391
0.015810277
0
-0.005836576
-0.001956947
0
0
-0.02745098
-0.013104839
0.00102145
0.01122449
0.015136226
0.007952286
-0.003944773
-0.013861386
-0.001004016
-0.015075377
0.007142857
0.017223911
-0.016932271
-0.063829787
-0.020562771

0.005524862
-0.021978022
-0.050561798
0.040236686
-0.014789534
-0.004618938
0.00812065
0.003452244
0.003440367
0.008
-0.001133787
-0.015891033
0.001153403
0.011520737
-0.022779043
0.006993007
-0.032407407
0.004784689
0
-0.004761905
-0.01076555
-0.00241838
0.003636364
-0.003623188
-0.012121212
-0.019631902
-0.989987484
99.375
0.02988792
0.004836759
0.003610108
0.004796163
0.001193317
0.00238379
-0.029726516
0.009803922
-0.002427184
-0.006082725
0.012239902
-0.018137848
-0.025862069
0.00505689
-0.989937107

101.125
0.023255814
-0.014354067
-0.038834951
0.003787879
-0.031446541
0
0.009090909
0.003861004
0.046153846
0
-0.008578431
0.013597033
-0.015853659
-0.006195787
-0.013715711
-0.02022756
0.04516129
0.002469136
0.019704433
0.004830918
0.018028846
0.014167651
0.00814901
-0.002309469
0.016203704
-0.001138952
-0.010262258
-0.003456221
-0.005780347
0.001162791
0.006968641
0.003460208
-0.004597701
0.003464203
0.025316456
-0.03030303
0.00462963
-0.001152074
0.001153403
0.003456221
-0.002296211
0.00575374

0.004576659
-0.006833713
0
-0.002293578
0.001149425
0.003444317
0.02173913
-0.017917133
-0.011402509
0.00461361
-0.001148106
0.010344828
0.004550626
-0.005662514
0.007972665
0.015819209
0
-0.001112347
-0.008908686
-0.003370787
0.002254791
0.010123735
-0.014476615
0.003389831
0.005630631
-0.001119821
-0.003363229
-0.002249719
-0.002254791
-0.010169492
-0.001141553
-0.008
-0.001152074
-0.002306805
0.003468208
0.003456221
-0.008036739
0.009259259
0.005733945
0.017103763
0.012331839
0
0.012181617

-0.001094092
-0.006571742
0.001102536
0.011013216
0
-0.007625272
0
-0.018660812
0.006711409
-0.006666667
-0.013422819
0.01814059
-0.016703786
-0.040770102
-0.048406139
0.035980149
-0.005988024
-0.009638554
-0.00973236
-0.004914005
0.001234568
-0.004932182
0.002478315
-0.016069221
-0.013819095
-0.005095541
0.007682458
0
0.025412961
-0.002478315
-0.01242236
0.013836478
0.017369727
0.014634146
-0.006009615
0.004836759
-0.002406739
-0.003618818
-0.064164649
0.002587322
-0.043870968
-0.002699055
0.025710419

-0.014511873
0.017402945
-0.017105263
0.001338688
-0.010695187
0
-0.013513514
-0.02739726
-0.023943662
-0.005772006
-0.008708273
0
0.002928258
0.017518248
-0.012912482
0.013081395
0.00143472
-0.00286533
0.011494253
-0.014204545
-0.023054755
0.010324484
0.008759124
-0.01447178
0.030837004
0.002849003
-0.011363636
0
0.022988506
0.016853933
-0.008287293
-0.013927577
0.014124294
0.030640669
-0.008108108
-0.004087193
-0.008207934
0.019310345
0.0202977
-0.023872679
-0.019021739
0.006925208
-0.026134801

-0.031073446
0.002915452
0.01744186
-0.02
0.023323615
0.021367521
0.018131102
-0.005479452
-0.006887052
0.008321775
-0.002751032
0.002758621
-0.009628611
0.001388889
0.00554785
0.013793103
0.006802721
0.005405405
0.028225806
0.022222222
0.016624041
0.013836478
-0.990074442
99.75
-0.001240695
-0.013664596
-0.006297229
-0.01774398
0.006451613
0.011538462
-0.005069708
0.006369427
0.002531646
-0.018939394
-0.014157014
-0.065274151
-0.019553073
-0.002849003
0.012857143
-0.026798307
0.014492754
0.03
-0.013869626

-0.021097046
0
0.010057471
0
0.00284495
0
0
0.012765957
0.007002801
0.004172462
0.005540166
-0.016528926
0.015406162
-0.019310345
-0.011251758
0
-0.007112376
-0.010028653
0.013024602
-0.02
0.017492711
-0.00286533
0.011494253
-0.005681818
0.002857143
0.03988604
-0.001369863
-0.008230453
0.008298755
0
-0.034293553
-0.002840909
-0.00997151
0.001438849
0.001436782
0.00143472
-0.017191977
-0.005830904
-0.011730205
-0.008902077
0.002994012
-0.008955224
0.00753012

-0.034379671
-0.021671827
0.009493671
0.018808777
-0.02
0.01255887
0.027906977
-0.001508296
-0.001510574
-0.001512859
0
-0.009090909
-0.016819572
0.00777605
0.009259259
-0.021406728
0.003125
-0.009345794
-0.01572327
0.019169329
0.020376176
0.006144393
-0.009160305
0.001540832
-0.027692308
0.011075949
-0.026604069
0.008038585
0.011164274
0.022082019
0.00462963
-0.019969278
0.007836991
0.018662519
0.016793893
-0.007507508
0.006051437
0.003007519
0.008995502
0.004457652
-0.00443787
0
-0.008915305

0.011994003
0
-0.002962963
-0.005943536
0.001494768
0.001492537
0.001490313
-0.005952381
0.005988024
-0.023809524
-0.010670732
-0.004622496
-0.009287926
0.003125
-0.001557632
-0.012480499
-0.007898894
-0.007961783
-0.001605136
-0.003215434
-0.009677419
-0.026058632
0.013377926
-0.03630363
0.008561644
0.010186757
0.025210084
-0.013114754
0
0.013289037
-0.039344262
0.005119454
-0.001697793
-0.032312925
-0.003514938
0.008818342
-0.013986014
-0.024822695
-0.043636364
0.017110266
0
0.005607477
-0.005576208

-0.005607477
0.005639098
-0.014953271
0.011385199
0.005628518
0.003731343
0.005576208
0.003696858
-0.012891344
-0.007462687
-0.033834586
-0.056420233
-0.055670103
-1

ecopetrol
Ao

2013
2013
2013
2013
2014
2014
2014

Periodo
(trimestre)
I
II
III
IV
I
II
III

ecopetrol

Valor Accion
Trimestre

5339
4125
4324
3527
3553
3269
2821

ecopetrol

Rentabilidad

-0.227
0.048
-0.033
-0.143
-0.008
-0.080
-0.137

Volatilidad

0.195
0.058
0.078
0.096
0.051
0.040

Apple Inc
Valor Accion
Trimeste

121201.00
116628.33
128161.33
148364.67
141467.67
169518.00
189271.67

Apple inc

Apple inc

Rentabilidad

-0.340
0.039
-0.058
-0.042
0.017
-0.062
-0.026

Volatilidad

0.27
0.07
0.01
0.04
0.06
0.03

ecopetrol
Ao

2013
2013
2013
2013
2014
2014
2014

Periodo
(trimestre)

ecopetrol

Valor Accion
Trimestre

Rentabilidad

5339
4125
4324
3527
3553
3269
2821

I
II
III
IV
I
II
III

ecopetrol

Apple Inc
Valor Accion
Trimeste

Volatilidad

-0.227
0.048
-0.033
-0.143
-0.008
-0.080
-0.137

0.195
0.058
0.078
0.096
0.051
0.040

121201.00
116628.33
128161.33
148364.67
141467.67
169518.00
189271.67

0.250
0.200
0.150
Variacion de la accion.

Column E

0.100

Linear (C
0.050
0.000
2012.8 2013 2013.2 2013.4 2013.6 2013.8 2014 2014.2
Periodo

Ecopetrol vs Apple Inc

0.200
0.100
0.000
2013
-0.100
variaciones

-0.200
-0.300
-0.400
-0.500
-0.600
-0.700

2013

2013

2013

2014

2014

variaciones

-0.200
-0.300
-0.400
-0.500
-0.600
-0.700

Tabla final
Teta ()

E(ri)- E(rj)
0.05 -0.0024291
0.5 -0.0002429
2 -0.0097165
2.5 0.2265735

Apple inc

Apple inc

Rentabilidad

-0.340
0.039
-0.058
-0.042
0.017
-0.062
-0.026

Hogares

Volatilidad

0.27
0.07
0.01
0.04
0.06
0.03

Tasa Consumo

1.02345031
0.54167305
1.51715375
1.2892082
1.44827245
1.00613915
1.36152047

Cov (ri, gc)

0.15
0.15
0.15
0.15
0.15
0.15
0.15

-0.01097502
0.01874034
0.01874034
0.01874034
0.01874034
0.01874034
0.01874034

E(ri)

0.26344369
0.32017806
0.05478873
0.1807026
0.09694648
0.28282125
0.14497866

Column E
Linear (Column E)

2014.2

Relacion de las variaciones del

0.500
0.450
0.400

Inc

0.350
0.300

2014

2014

2014

Axis Title

0.250
0.200
0.150
0.100
0.050
0.000
2013

2013

2013

2013

0.200
0.150
0.100
0.050
0.000
2013

2013

2013

2013

3
2.5
2
1.5
1
0.5
0
1

Teta 1 (1)

0.5
0.5
0.5
0.5
0.5
0.5
0.5

E(gc2)

1.0475
0.2934
2.3018
1.6621
2.0975
1.0123
1.8537

Cov (rj, gc)

E(rj)

-0.006117
0.002423
0.002423
0.002423
0.002423
0.002423
0.002423

0.26587283 -0.00242913
0.31201956
0.04663023
0.1725441
0.08878798
0.27466274
0.13682016

aciones del precio de la accion

Apple Inc
Ecopetrol

2013

2013

2014

2014

E(ri)- E(rj)

Teta 2 (2)

0.05
0.05
0.05
0.05
0.05
0.05
0.05

2013

2013

2014

2014

E(ri)- E(rj)
Teta ()

E(ri)

E(rj)

E(ri)- E(rj)

0.17313
0.17032
0.16637
0.17177
0.16829
0.17467
0.17035

0.17337 -0.0002429
0.16950
0.16556
0.17095
0.16748
0.17385
0.16954

Teta 3 (3)

2
2
2
2
2
2
2

E(ri)

E(rj)

-0.96740101
0.3905977
-3.68347831
-2.22027627
-3.20845371
-0.837189
-2.65069232

-0.95768448
0.35796368
-3.71611232
-2.25291029
-3.24108772
-0.86982302
-2.68332633

E(ri)- E(rj)

-0.00971653

Teta 4 (4)

2.5
2.5
2.5
2.5
2.5
2.5
2.5

E(ri)

E(rj)

-1.90140785
0.26736606
-6.08044508
-3.85163146
-5.35900032
-1.71668375
-4.50945164

-1.88926218
0.22657354
-6.12123759
-3.89242397
-5.39979284
-1.75747627
-4.55024415