Calculos Beta Accion

FINANZAS CORPORATIVAS
CLCULO DEL BETA DE UNA ACCIN
PRESENTADO POR:
ROBAYO VILLAMIL LUZ ALEJANDRA COD. 1321020334

TUNJANO AGUIRRE ANGIE PAOLA COD. 1311830161
TRUJILLO VALDERRAMA JUAN CAMILO COD. 1221480062
TUTOR:
JUAN PABLO MONROY
INSTITUCION UNIVERSITARIA POLITCNICO GRANCOLOMBIANO

FACULTAD DE CIENCIAS ADMINISTRATIVAS, ECONMICAS Y CONTABLES
BOGOTA - COLOMBIA; MAYO DEL 2015
0334
161
480062
OMBIANO
Y CONTABLES
INDICE COLCAP
FECHA
20110114
20110117
20110118
20110119
20110120
20110121
20110124
20110125
20110126
20110127
20110128
20110131
20110201
20110202
20110203
20110204
20110207
20110208
20110209
20110210
20110211
20110214
20110215
20110216
20110217
20110218
20110221
20110222
20110223
20110224
20110225
20110228
20110301
20110302
20110303
20110304
20110307
20110308
20110309
20110310
20110311
20110314
20110315
20110316
20110317
20110318
20110322
20110323
20110324
INDICE
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
VALOR
1,796.05
1,801.66
1,790.41
1,766.21
1,741.61
1,756.48
1,759.99
1,754.92
1,771.55
1,773.04
1,768.13
1,762.43
1,759.61
1,745.24
1,735.96
1,709.06
1,691.87
1,710.54
1,696.85
1,687.92
1,694.51
1,703.39
1,692.43
1,689.95
1,666.93
1,644.66
1,658.33
1,661.43
1,698.63
1,699.17
1,713.40
1,750.97
1,762.02
1,760.13
1,782.06
1,788.14
1,778.92
1,757.98
1,765.67
1,728.54
1,699.01
1,685.54
1,645.96
1,638.58
1,708.98
1,739.16
1,740.98
1,743.02
1,742.05
20110325
20110328
20110329
20110330
20110331
20110401
20110404
20110405
20110406
20110407
20110408
20110411
20110412
20110413
20110414
20110415
20110418
20110419
20110420
20110425
20110426
20110427
20110428
20110429
20110502
20110503
20110504
20110505
20110506
20110509
20110510
20110511
20110512
20110513
20110516
20110517
20110518
20110519
20110520
20110523
20110524
20110525
20110526
20110527
20110530
20110531
20110601
20110602
20110603
20110607
20110608
20110609
20110610
20110613
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,727.79
1,721.70
1,708.76
1,703.93
1,718.45
1,708.59
1,708.53
1,722.18
1,719.57
1,723.94
1,708.66
1,703.10
1,676.58
1,682.54
1,670.12
1,670.18
1,653.76
1,661.23
1,691.73
1,689.11
1,697.39
1,690.59
1,697.39
1,700.68
1,692.14
1,671.95
1,675.38
1,643.30
1,652.88
1,670.42
1,692.77
1,697.55
1,703.03
1,706.76
1,700.03
1,713.15
1,710.67
1,706.13
1,710.50
1,709.07
1,721.44
1,717.92
1,733.20
1,732.02
1,737.87
1,760.40
1,753.64
1,752.74
1,753.31
1,750.15
1,755.85
1,753.20
1,751.77
1,730.00
20110614
20110615
20110616
20110617
20110620
20110621
20110622
20110623
20110624
20110628
20110629
20110630
20110701
20110705
20110706
20110707
20110708
20110711
20110712
20110713
20110714
20110715
20110718
20110719
20110721
20110722
20110725
20110726
20110727
20110728
20110729
20110801
20110802
20110803
20110804
20110805
20110808
20110809
20110810
20110811
20110812
20110816
20110817
20110818
20110819
20110822
20110823
20110824
20110825
20110826
20110829
20110830
20110831
20110901
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,729.69
1,701.98
1,701.45
1,702.44
1,697.00
1,709.27
1,721.61
1,712.98
1,710.15
1,711.42
1,718.91
1,700.43
1,707.03
1,716.02
1,677.40
1,673.86
1,656.36
1,612.67
1,597.89
1,610.84
1,585.16
1,584.07
1,589.30
1,628.20
1,647.32
1,645.71
1,655.68
1,664.25
1,652.59
1,671.32
1,659.39
1,669.63
1,658.98
1,651.57
1,601.41
1,588.10
1,535.48
1,578.06
1,582.20
1,600.32
1,611.13
1,620.63
1,624.14
1,581.30
1,573.10
1,576.18
1,605.45
1,609.82
1,598.34
1,604.16
1,633.69
1,640.97
1,642.53
1,642.90
20110902
20110905
20110906
20110907
20110908
20110909
20110912
20110913
20110914
20110915
20110916
20110919
20110920
20110921
20110922
20110923
20110926
20110927
20110928
20110929
20110930
20111003
20111004
20111005
20111006
20111007
20111010
20111011
20111012
20111013
20111014
20111018
20111019
20111020
20111021
20111024
20111025
20111026
20111027
20111028
20111031
20111101
20111102
20111103
20111104
20111108
20111109
20111110
20111111
20111115
20111116
20111117
20111118
20111121
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,642.54
1,610.98
1,634.33
1,646.88
1,645.06
1,631.87
1,629.90
1,634.16
1,640.37
1,659.03
1,684.37
1,680.37
1,676.51
1,656.33
1,607.91
1,593.69
1,584.30
1,593.65
1,586.55
1,602.97
1,584.75
1,550.95
1,567.69
1,578.70
1,589.68
1,583.86
1,602.25
1,596.70
1,610.92
1,612.34
1,618.42
1,627.69
1,615.59
1,619.15
1,627.27
1,634.43
1,620.98
1,623.33
1,639.95
1,636.50
1,622.23
1,597.17
1,595.20
1,609.71
1,600.14
1,606.91
1,581.37
1,573.50
1,582.14
1,579.39
1,571.96
1,570.15
1,562.55
1,545.32
20111122
20111123
20111124
20111125
20111128
20111129
20111130
20111201
20111202
20111205
20111206
20111207
20111209
20111212
20111213
20111214
20111215
20111216
20111219
20111220
20111221
20111222
20111223
20111226
20111227
20111228
20111229
20120102
20120103
20120104
20120105
20120106
20120110
20120111
20120112
20120113
20120116
20120117
20120118
20120119
20120120
20120123
20120124
20120125
20120126
20120127
20120130
20120131
20120201
20120202
20120203
20120206
20120207
20120208
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,536.74
1,496.65
1,492.30
1,482.59
1,512.95
1,525.05
1,561.07
1,575.56
1,586.85
1,574.81
1,544.21
1,576.49
1,577.86
1,572.06
1,568.09
1,543.97
1,541.90
1,571.89
1,561.06
1,579.47
1,586.41
1,599.74
1,600.40
1,592.11
1,584.91
1,589.38
1,571.55
1,577.71
1,601.87
1,606.48
1,606.09
1,599.69
1,618.88
1,609.94
1,585.81
1,592.82
1,578.22
1,597.95
1,613.67
1,606.49
1,607.26
1,609.92
1,605.29
1,602.73
1,601.27
1,595.77
1,614.01
1,633.62
1,634.00
1,642.73
1,643.43
1,642.15
1,649.71
1,655.43
20120209
20120210
20120213
20120214
20120215
20120216
20120217
20120220
20120221
20120222
20120223
20120224
20120227
20120228
20120229
20120301
20120302
20120305
20120306
20120307
20120308
20120309
20120312
20120313
20120314
20120315
20120316
20120320
20120321
20120322
20120323
20120326
20120327
20120328
20120329
20120330
20120402
20120403
20120404
20120409
20120410
20120411
20120412
20120413
20120416
20120417
20120418
20120419
20120420
20120423
20120424
20120425
20120426
20120427
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,658.67
1,657.28
1,669.47
1,674.22
1,677.16
1,705.02
1,710.76
1,714.26
1,700.22
1,703.29
1,720.51
1,718.51
1,706.70
1,698.81
1,730.46
1,740.64
1,739.94
1,735.25
1,707.85
1,712.59
1,724.74
1,724.62
1,718.86
1,747.23
1,740.55
1,739.08
1,705.00
1,713.25
1,714.28
1,706.08
1,732.23
1,747.80
1,736.81
1,737.36
1,751.47
1,743.63
1,741.76
1,741.87
1,742.90
1,744.02
1,739.48
1,755.43
1,756.27
1,748.70
1,761.03
1,765.55
1,762.93
1,750.70
1,754.56
1,746.29
1,736.95
1,749.43
1,759.62
1,769.49
20120430
20120502
20120503
20120504
20120507
20120508
20120509
20120510
20120511
20120514
20120515
20120516
20120517
20120518
20120522
20120523
20120524
20120525
20120528
20120529
20120530
20120531
20120601
20120604
20120605
20120606
20120607
20120608
20120612
20120613
20120614
20120615
20120619
20120620
20120621
20120622
20120625
20120626
20120627
20120628
20120629
20120703
20120704
20120705
20120706
20120709
20120710
20120711
20120712
20120713
20120716
20120717
20120718
20120719
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,785.66
1,814.12
1,812.08
1,799.25
1,802.34
1,796.45
1,793.63
1,779.53
1,775.80
1,740.03
1,733.67
1,737.27
1,707.10
1,715.45
1,732.77
1,727.34
1,720.08
1,713.33
1,701.09
1,712.03
1,693.06
1,726.55
1,680.44
1,664.04
1,660.65
1,673.34
1,676.44
1,672.84
1,656.57
1,653.02
1,665.18
1,649.50
1,676.53
1,686.60
1,638.93
1,633.51
1,593.97
1,595.32
1,626.87
1,610.49
1,640.01
1,669.72
1,666.75
1,673.30
1,667.44
1,660.33
1,654.13
1,666.08
1,644.65
1,657.84
1,655.10
1,660.46
1,665.54
1,671.02
20120723
20120724
20120725
20120726
20120727
20120730
20120731
20120801
20120802
20120803
20120806
20120808
20120809
20120810
20120813
20120814
20120815
20120816
20120817
20120821
20120822
20120823
20120824
20120827
20120828
20120829
20120830
20120831
20120903
20120904
20120905
20120906
20120907
20120910
20120911
20120912
20120913
20120914
20120917
20120918
20120919
20120920
20120921
20120924
20120925
20120926
20120927
20120928
20121001
20121002
20121003
20121004
20121005
20121008
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,658.12
1,658.80
1,642.76
1,650.02
1,684.97
1,683.09
1,673.87
1,668.16
1,651.66
1,644.62
1,638.69
1,612.62
1,652.22
1,661.68
1,656.32
1,667.12
1,678.45
1,684.47
1,686.75
1,673.75
1,677.78
1,679.00
1,672.59
1,675.66
1,683.20
1,675.20
1,667.96
1,668.50
1,667.10
1,655.20
1,650.16
1,680.96
1,689.54
1,683.06
1,685.20
1,683.19
1,695.77
1,708.52
1,681.37
1,688.66
1,705.10
1,703.79
1,709.38
1,696.13
1,686.10
1,683.52
1,695.75
1,681.08
1,683.40
1,695.46
1,692.75
1,703.70
1,704.62
1,702.03
20121009
20121010
20121011
20121012
20121016
20121017
20121018
20121019
20121022
20121023
20121024
20121025
20121026
20121029
20121030
20121031
20121101
20121102
20121106
20121107
20121108
20121109
20121113
20121114
20121115
20121116
20121119
20121120
20121121
20121122
20121123
20121126
20121127
20121128
20121129
20121130
20121203
20121204
20121205
20121206
20121207
20121210
20121211
20121212
20121213
20121214
20121217
20121218
20121219
20121220
20121221
20121224
20121226
20121227
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,695.89
1,698.16
1,700.28
1,706.50
1,721.62
1,753.63
1,775.30
1,780.11
1,795.74
1,790.49
1,795.58
1,832.14
1,830.06
1,835.82
1,813.40
1,809.93
1,771.46
1,754.39
1,742.77
1,700.88
1,745.40
1,749.79
1,743.09
1,730.70
1,741.54
1,739.37
1,743.83
1,743.33
1,748.26
1,746.00
1,743.39
1,735.06
1,733.01
1,738.19
1,747.27
1,759.53
1,767.42
1,773.75
1,792.97
1,796.93
1,800.19
1,803.63
1,814.31
1,818.73
1,812.26
1,806.78
1,808.61
1,809.56
1,821.91
1,815.15
1,814.73
1,825.23
1,822.46
1,835.38
20121228
20130102
20130103
20130104
20130108
20130109
20130110
20130111
20130114
20130115
20130116
20130117
20130118
20130121
20130122
20130123
20130124
20130125
20130128
20130129
20130130
20130131
20130201
20130204
20130205
20130206
20130207
20130208
20130211
20130212
20130213
20130214
20130215
20130218
20130219
20130220
20130221
20130222
20130225
20130226
20130227
20130228
20130301
20130304
20130305
20130306
20130307
20130308
20130311
20130312
20130313
20130314
20130315
20130318
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,832.75
1,824.93
1,842.71
1,848.41
1,832.04
1,844.33
1,837.77
1,837.01
1,840.19
1,838.70
1,841.42
1,833.38
1,845.22
1,843.72
1,852.93
1,856.36
1,863.83
1,866.62
1,859.88
1,867.65
1,869.98
1,866.21
1,878.38
1,876.35
1,889.30
1,880.02
1,870.50
1,870.73
1,858.65
1,860.30
1,873.38
1,873.52
1,859.54
1,862.53
1,849.53
1,845.03
1,844.07
1,851.93
1,852.96
1,846.31
1,847.63
1,844.49
1,839.74
1,822.46
1,815.27
1,806.97
1,790.98
1,792.26
1,793.99
1,800.66
1,790.10
1,789.81
1,806.67
1,779.81
20130319
20130320
20130321
20130322
20130326
20130327
20130401
20130402
20130403
20130404
20130405
20130408
20130409
20130410
20130411
20130412
20130415
20130416
20130417
20130418
20130419
20130422
20130423
20130424
20130425
20130426
20130429
20130430
20130502
20130503
20130506
20130507
20130508
20130509
20130510
20130514
20130515
20130516
20130517
20130520
20130521
20130522
20130523
20130524
20130527
20130528
20130529
20130530
20130531
20130604
20130605
20130606
20130607
20130611
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,760.23
1,759.56
1,758.44
1,760.05
1,773.98
1,774.86
1,770.09
1,769.61
1,746.90
1,756.97
1,758.88
1,745.89
1,739.58
1,742.18
1,750.72
1,733.90
1,682.20
1,705.48
1,699.94
1,703.49
1,705.98
1,713.68
1,713.35
1,715.77
1,715.96
1,705.11
1,700.13
1,684.88
1,695.64
1,698.54
1,686.81
1,688.35
1,674.30
1,674.21
1,654.77
1,663.53
1,677.53
1,686.64
1,689.89
1,681.81
1,690.57
1,694.68
1,699.53
1,704.66
1,704.20
1,716.23
1,708.44
1,702.68
1,666.25
1,685.12
1,682.02
1,677.52
1,672.83
1,653.52
20130612
20130613
20130614
20130617
20130618
20130619
20130620
20130621
20130624
20130625
20130626
20130627
20130628
20130702
20130703
20130704
20130705
20130708
20130709
20130710
20130711
20130712
20130715
20130716
20130717
20130718
20130719
20130722
20130723
20130724
20130725
20130726
20130729
20130730
20130731
20130801
20130802
20130805
20130806
20130808
20130809
20130812
20130813
20130814
20130815
20130816
20130820
20130821
20130822
20130823
20130826
20130827
20130828
20130829
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,629.70
1,629.59
1,636.90
1,635.23
1,655.85
1,650.73
1,614.17
1,595.35
1,570.66
1,557.29
1,574.50
1,577.39
1,615.84
1,613.05
1,607.03
1,610.45
1,597.41
1,586.14
1,575.68
1,550.70
1,584.43
1,604.24
1,634.75
1,644.74
1,666.87
1,680.11
1,685.63
1,666.29
1,694.59
1,704.86
1,701.29
1,694.34
1,689.53
1,694.90
1,680.70
1,706.00
1,721.95
1,718.45
1,720.03
1,716.40
1,720.67
1,722.91
1,736.35
1,747.11
1,730.41
1,727.74
1,725.64
1,723.34
1,722.35
1,720.68
1,714.15
1,714.14
1,734.00
1,721.94
20130830
20130902
20130903
20130904
20130905
20130906
20130909
20130910
20130911
20130912
20130913
20130916
20130917
20130918
20130919
20130920
20130923
20130924
20130925
20130926
20130927
20130930
20131001
20131002
20131003
20131004
20131007
20131008
20131009
20131010
20131011
20131015
20131016
20131017
20131018
20131021
20131022
20131023
20131024
20131025
20131028
20131029
20131030
20131031
20131101
20131105
20131106
20131107
20131108
20131112
20131113
20131114
20131115
20131118
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,729.62
1,732.65
1,737.62
1,746.90
1,746.75
1,736.54
1,752.76
1,765.98
1,770.01
1,768.04
1,761.31
1,758.74
1,766.95
1,766.00
1,765.99
1,767.50
1,773.48
1,775.35
1,777.00
1,765.51
1,768.52
1,752.26
1,757.92
1,756.97
1,754.75
1,751.71
1,753.60
1,757.29
1,751.06
1,756.77
1,763.11
1,766.44
1,770.06
1,772.17
1,781.00
1,779.67
1,773.52
1,771.25
1,775.05
1,773.84
1,763.16
1,763.01
1,758.37
1,742.94
1,752.97
1,734.76
1,736.78
1,713.84
1,678.18
1,626.07
1,663.00
1,672.18
1,672.10
1,670.99
20131119
20131120
20131121
20131122
20131125
20131126
20131127
20131128
20131129
20131202
20131203
20131204
20131205
20131206
20131209
20131210
20131211
20131212
20131213
20131216
20131217
20131218
20131219
20131220
20131223
20131224
20131226
20131227
20131230
20140102
20140103
20140107
20140108
20140109
20140110
20140113
20140114
20140115
20140116
20140117
20140120
20140121
20140122
20140123
20140124
20140127
20140128
20140129
20140130
20140131
20140203
20140204
20140205
20140206
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,666.26
1,662.73
1,659.55
1,655.24
1,635.50
1,625.62
1,622.53
1,627.07
1,630.19
1,625.93
1,626.99
1,587.37
1,610.28
1,599.52
1,614.63
1,624.00
1,630.84
1,646.73
1,638.20
1,606.98
1,616.45
1,600.13
1,607.44
1,630.43
1,602.60
1,613.81
1,602.72
1,601.50
1,606.33
1,611.77
1,601.29
1,575.61
1,566.28
1,563.40
1,542.07
1,539.48
1,542.30
1,548.29
1,535.34
1,536.08
1,537.99
1,533.29
1,541.94
1,516.20
1,494.77
1,473.27
1,461.00
1,452.68
1,453.56
1,460.04
1,448.74
1,451.76
1,465.76
1,487.61
20140207
20140210
20140211
20140212
20140213
20140214
20140217
20140218
20140219
20140220
20140221
20140224
20140225
20140226
20140227
20140228
20140303
20140304
20140305
20140306
20140307
20140310
20140311
20140312
20140313
20140314
20140317
20140318
20140319
20140320
20140321
20140325
20140326
20140327
20140328
20140331
20140401
20140402
20140403
20140404
20140407
20140408
20140409
20140410
20140411
20140414
20140415
20140416
20140421
20140422
20140423
20140424
20140425
20140428
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,499.57
1,484.52
1,497.94
1,515.40
1,520.23
1,527.35
1,524.79
1,534.93
1,546.07
1,525.21
1,520.60
1,535.11
1,501.40
1,488.44
1,495.01
1,520.74
1,504.11
1,539.33
1,563.41
1,588.91
1,571.84
1,571.44
1,586.04
1,584.93
1,597.85
1,589.85
1,596.76
1,592.49
1,595.18
1,608.99
1,607.95
1,639.02
1,646.01
1,663.84
1,673.72
1,688.30
1,691.88
1,707.22
1,713.01
1,703.12
1,682.99
1,673.08
1,668.97
1,681.42
1,676.80
1,688.17
1,669.24
1,677.73
1,668.85
1,654.78
1,649.67
1,634.54
1,641.46
1,642.10
20140429
20140430
20140502
20140505
20140506
20140507
20140508
20140509
20140512
20140513
20140514
20140515
20140516
20140519
20140520
20140521
20140522
20140523
20140526
20140527
20140528
20140529
20140530
20140603
20140604
20140605
20140606
20140609
20140610
20140611
20140612
20140613
20140616
20140617
20140618
20140619
20140620
20140624
20140625
20140626
20140627
20140701
20140702
20140703
20140704
20140707
20140708
20140709
20140710
20140711
20140714
20140715
20140716
20140717
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,653.62
1,672.47
1,659.54
1,650.36
1,651.95
1,663.76
1,674.28
1,674.22
1,686.47
1,688.91
1,689.49
1,676.77
1,685.11
1,683.19
1,662.45
1,673.48
1,664.57
1,666.79
1,663.96
1,663.46
1,661.55
1,662.86
1,659.05
1,678.97
1,675.34
1,682.81
1,676.84
1,683.87
1,714.03
1,720.60
1,714.84
1,716.81
1,728.28
1,719.06
1,722.24
1,720.16
1,725.13
1,723.70
1,717.65
1,710.67
1,705.99
1,705.14
1,703.39
1,705.49
1,704.32
1,701.44
1,695.60
1,684.34
1,674.48
1,684.25
1,673.99
1,680.12
1,687.00
1,688.55
20140718
20140721
20140722
20140723
20140724
20140725
20140728
20140729
20140730
20140731
20140801
20140804
20140805
20140806
20140808
20140811
20140812
20140813
20140814
20140815
20140819
20140820
20140821
20140822
20140825
20140826
20140827
20140828
20140829
20140901
20140902
20140903
20140904
20140905
20140908
20140909
20140910
20140911
20140912
20140915
20140916
20140917
20140918
20140919
20140922
20140923
20140924
20140925
20140926
20140929
20140930
20141001
20141002
20141003
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,689.55
1,689.25
1,697.12
1,695.55
1,693.63
1,700.91
1,714.94
1,706.94
1,710.59
1,694.59
1,693.06
1,712.97
1,724.24
1,720.24
1,719.88
1,740.83
1,720.34
1,726.32
1,723.15
1,722.54
1,731.95
1,750.67
1,755.26
1,747.13
1,749.93
1,754.19
1,764.10
1,763.51
1,771.18
1,776.76
1,777.53
1,780.25
1,769.38
1,761.69
1,749.84
1,741.59
1,744.09
1,733.52
1,734.98
1,732.93
1,728.09
1,735.42
1,741.58
1,739.41
1,730.80
1,696.34
1,688.37
1,675.14
1,678.00
1,678.48
1,665.70
1,635.43
1,629.09
1,654.23
20141006
20141007
20141008
20141009
20141010
20141014
20141015
20141016
20141017
20141020
20141021
20141022
20141023
20141024
20141027
20141028
20141029
20141030
20141031
20141104
20141105
20141106
20141107
20141110
20141111
20141112
20141113
20141114
20141118
20141119
20141120
20141121
20141124
20141125
20141126
20141127
20141128
20141201
20141202
20141203
20141204
20141205
20141209
20141210
20141211
20141212
20141215
20141216
20141217
20141218
20141219
20141222
20141223
20141224
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,669.03
1,655.85
1,643.31
1,640.36
1,601.80
1,590.30
1,580.26
1,603.09
1,626.66
1,617.07
1,626.33
1,613.10
1,624.99
1,624.17
1,608.76
1,610.34
1,615.05
1,626.22
1,634.88
1,625.32
1,633.61
1,640.47
1,638.79
1,635.71
1,620.88
1,623.63
1,606.43
1,603.88
1,593.06
1,592.31
1,590.12
1,598.59
1,584.42
1,572.95
1,551.89
1,532.87
1,525.68
1,510.06
1,497.59
1,515.62
1,495.97
1,500.51
1,488.40
1,444.01
1,410.95
1,382.75
1,348.38
1,373.03
1,428.40
1,433.69
1,462.06
1,525.01
1,537.38
1,538.88
20141226
20141229
20141230
20150102
20150105
20150106
20150107
20150108
20150109
20150113
20150114
20150115
20150116
20150119
20150120
20150121
20150122
20150123
20150126
20150127
20150128
20150129
20150130
20150202
20150203
20150204
20150205
20150206
20150209
20150210
20150211
20150212
20150213
20150216
20150217
20150218
20150219
20150220
20150223
20150224
20150225
20150226
20150227
20150302
20150303
20150304
20150305
20150306
20150309
20150310
20150311
20150312
20150313
20150316
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,517.25
1,507.53
1,512.98
1,483.89
1,418.74
1,419.92
1,422.20
1,433.37
1,426.77
1,412.20
1,387.56
1,380.65
1,376.30
1,376.17
1,377.29
1,388.17
1,411.78
1,423.28
1,426.48
1,423.89
1,407.79
1,407.92
1,389.00
1,408.20
1,436.19
1,428.45
1,434.46
1,437.03
1,425.57
1,402.65
1,381.74
1,381.46
1,397.81
1,398.97
1,397.20
1,397.93
1,386.78
1,368.85
1,375.86
1,365.36
1,362.71
1,361.95
1,367.58
1,342.89
1,317.12
1,321.63
1,311.62
1,280.43
1,257.87
1,249.94
1,249.83
1,269.88
1,281.95
1,288.16
20150317
20150318
20150319
20150320
20150324
20150325
20150326
20150327
20150330
20150331
20150401
20150406
20150407
20150408
20150409
20150410
20150413
20150414
20150415
20150416
20150417
20150420
20150421
20150422
20150423
20150424
20150427
20150428
20150429
20150430
20150504
20150505
20150506
20150507
20150508
20150511
20150512
20150513
20150514
20150515
20150519
20150520
20150521
20150522
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
COLCAP
1,288.60
1,304.89
1,297.34
1,292.36
1,284.87
1,297.88
1,300.04
1,294.90
1,297.14
1,304.62
1,329.80
1,350.52
1,355.85
1,344.58
1,350.77
1,347.80
1,357.47
1,358.76
1,362.53
1,367.14
1,363.89
1,347.89
1,330.31
1,346.53
1,357.85
1,374.49
1,392.29
1,411.62
1,405.71
1,396.35
1,401.16
1,418.06
1,411.22
1,378.04
1,367.28
1,366.06
1,361.80
1,358.35
1,360.76
1,357.00
1,368.58
1,363.42
1,356.61
1,353.62
ACCION ECOPETROL
FECHA
Fri Jan 14 00:00:00 COT 2011
Mon Jan 17 00:00:00 COT 2011
Tue Jan 18 00:00:00 COT 2011
Wed Jan 19 00:00:00 COT 2011
Thu Jan 20 00:00:00 COT 2011
Fri Jan 21 00:00:00 COT 2011
Mon Jan 24 00:00:00 COT 2011
Tue Jan 25 00:00:00 COT 2011
Wed Jan 26 00:00:00 COT 2011
Thu Jan 27 00:00:00 COT 2011
Fri Jan 28 00:00:00 COT 2011
Mon Jan 31 00:00:00 COT 2011
Tue Feb 01 00:00:00 COT 2011
Wed Feb 02 00:00:00 COT 2011
Thu Feb 03 00:00:00 COT 2011
Fri Feb 04 00:00:00 COT 2011
Mon Feb 07 00:00:00 COT 2011
Tue Feb 08 00:00:00 COT 2011
Wed Feb 09 00:00:00 COT 2011
Thu Feb 10 00:00:00 COT 2011
Fri Feb 11 00:00:00 COT 2011
Mon Feb 14 00:00:00 COT 2011
Tue Feb 15 00:00:00 COT 2011
Wed Feb 16 00:00:00 COT 2011
Thu Feb 17 00:00:00 COT 2011
Fri Feb 18 00:00:00 COT 2011
Mon Feb 21 00:00:00 COT 2011
Tue Feb 22 00:00:00 COT 2011
Wed Feb 23 00:00:00 COT 2011
Thu Feb 24 00:00:00 COT 2011
Fri Feb 25 00:00:00 COT 2011
Mon Feb 28 00:00:00 COT 2011
Tue Mar 01 00:00:00 COT 2011
Wed Mar 02 00:00:00 COT 2011
Thu Mar 03 00:00:00 COT 2011
Fri Mar 04 00:00:00 COT 2011
Mon Mar 07 00:00:00 COT 2011
Tue Mar 08 00:00:00 COT 2011
Wed Mar 09 00:00:00 COT 2011
Thu Mar 10 00:00:00 COT 2011
Fri Mar 11 00:00:00 COT 2011
Mon Mar 14 00:00:00 COT 2011
Tue Mar 15 00:00:00 COT 2011
Wed Mar 16 00:00:00 COT 2011
Thu Mar 17 00:00:00 COT 2011
ACCION
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
ECOPETROL
ECOPETROL
VALOR
4,015
4,050
4,040
4,005
3,920
3,925
3,940
3,860
3,940
3,930
3,965
3,970
3,970
3,960
3,925
3,915
3,930
3,990
3,970
3,910
3,900
3,900
3,900
3,920
3,840
3,750
3,800
3,760
3,900
3,935
3,955
3,965
3,985
3,955
4,000
4,060
4,055
3,975
3,995
3,900
3,895
3,890
3,815
3,780
3,830
Fri Mar 18 00:00:00 COT 2011

Tue Mar 22 00:00:00 COT 2011
Wed Mar 23 00:00:00 COT 2011
Thu Mar 24 00:00:00 COT 2011
Fri Mar 25 00:00:00 COT 2011
Mon Mar 28 00:00:00 COT 2011
Tue Mar 29 00:00:00 COT 2011
Wed Mar 30 00:00:00 COT 2011
Thu Mar 31 00:00:00 COT 2011
Fri Apr 01 00:00:00 COT 2011
Mon Apr 04 00:00:00 COT 2011
Tue Apr 05 00:00:00 COT 2011
Wed Apr 06 00:00:00 COT 2011
Thu Apr 07 00:00:00 COT 2011
Fri Apr 08 00:00:00 COT 2011
Mon Apr 11 00:00:00 COT 2011
Tue Apr 12 00:00:00 COT 2011
Wed Apr 13 00:00:00 COT 2011
Thu Apr 14 00:00:00 COT 2011
Fri Apr 15 00:00:00 COT 2011
Mon Apr 18 00:00:00 COT 2011
Tue Apr 19 00:00:00 COT 2011
Wed Apr 20 00:00:00 COT 2011
Mon Apr 25 00:00:00 COT 2011
Tue Apr 26 00:00:00 COT 2011
Wed Apr 27 00:00:00 COT 2011
Thu Apr 28 00:00:00 COT 2011
Fri Apr 29 00:00:00 COT 2011
Mon May 02 00:00:00 COT 2011
Tue May 03 00:00:00 COT 2011
Wed May 04 00:00:00 COT 2011
Thu May 05 00:00:00 COT 2011
Fri May 06 00:00:00 COT 2011
Mon May 09 00:00:00 COT 2011
Tue May 10 00:00:00 COT 2011
Wed May 11 00:00:00 COT 2011
Thu May 12 00:00:00 COT 2011
Fri May 13 00:00:00 COT 2011
Mon May 16 00:00:00 COT 2011
Tue May 17 00:00:00 COT 2011
Wed May 18 00:00:00 COT 2011
Thu May 19 00:00:00 COT 2011
Fri May 20 00:00:00 COT 2011
Mon May 23 00:00:00 COT 2011
Tue May 24 00:00:00 COT 2011
Wed May 25 00:00:00 COT 2011
Thu May 26 00:00:00 COT 2011
Fri May 27 00:00:00 COT 2011
Mon May 30 00:00:00 COT 2011
Tue May 31 00:00:00 COT 2011
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
3,825
3,815
3,905
3,850
3,810
3,915
3,875
3,880
3,885
3,865
3,880
3,895
3,865
3,810
3,765
3,700
3,625
3,690
3,665
3,670
3,605
3,670
3,730
3,790
3,800
3,800
3,850
3,800
3,840
3,795
3,800
3,720
3,760
3,775
3,900
3,885
3,910
3,870
3,825
3,860
3,860
3,965
3,940
3,930
3,950
3,940
3,960
3,950
3,970
4,045
Wed Jun 01 00:00:00 COT 2011

Thu Jun 02 00:00:00 COT 2011
Fri Jun 03 00:00:00 COT 2011
Tue Jun 07 00:00:00 COT 2011
Wed Jun 08 00:00:00 COT 2011
Thu Jun 09 00:00:00 COT 2011
Fri Jun 10 00:00:00 COT 2011
Mon Jun 13 00:00:00 COT 2011
Tue Jun 14 00:00:00 COT 2011
Wed Jun 15 00:00:00 COT 2011
Thu Jun 16 00:00:00 COT 2011
Fri Jun 17 00:00:00 COT 2011
Mon Jun 20 00:00:00 COT 2011
Tue Jun 21 00:00:00 COT 2011
Wed Jun 22 00:00:00 COT 2011
Thu Jun 23 00:00:00 COT 2011
Fri Jun 24 00:00:00 COT 2011
Tue Jun 28 00:00:00 COT 2011
Wed Jun 29 00:00:00 COT 2011
Thu Jun 30 00:00:00 COT 2011
Fri Jul 01 00:00:00 COT 2011
Tue Jul 05 00:00:00 COT 2011
Wed Jul 06 00:00:00 COT 2011
Thu Jul 07 00:00:00 COT 2011
Fri Jul 08 00:00:00 COT 2011
Mon Jul 11 00:00:00 COT 2011
Tue Jul 12 00:00:00 COT 2011
Wed Jul 13 00:00:00 COT 2011
Thu Jul 14 00:00:00 COT 2011
Fri Jul 15 00:00:00 COT 2011
Mon Jul 18 00:00:00 COT 2011
Tue Jul 19 00:00:00 COT 2011
Thu Jul 21 00:00:00 COT 2011
Fri Jul 22 00:00:00 COT 2011
Mon Jul 25 00:00:00 COT 2011
Tue Jul 26 00:00:00 COT 2011
Wed Jul 27 00:00:00 COT 2011
Thu Jul 28 00:00:00 COT 2011
Fri Jul 29 00:00:00 COT 2011
Mon Aug 01 00:00:00 COT 2011
Tue Aug 02 00:00:00 COT 2011
Wed Aug 03 00:00:00 COT 2011
Thu Aug 04 00:00:00 COT 2011
Fri Aug 05 00:00:00 COT 2011
Mon Aug 08 00:00:00 COT 2011
Tue Aug 09 00:00:00 COT 2011
Wed Aug 10 00:00:00 COT 2011
Thu Aug 11 00:00:00 COT 2011
Fri Aug 12 00:00:00 COT 2011
Tue Aug 16 00:00:00 COT 2011
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
3,995
4,005
4,015
4,035
4,040
4,005
4,000
4,000
3,950
3,835
3,820
3,815
3,780
3,785
3,805
3,775
3,810
3,800
3,855
3,840
3,875
3,855
3,760
3,740
3,700
3,605
3,590
3,650
3,580
3,575
3,630
3,710
3,705
3,705
3,770
3,735
3,735
3,780
3,735
3,750
3,720
3,725
3,680
3,660
3,595
3,700
3,670
3,680
3,710
3,695
Wed Aug 17 00:00:00 COT 2011

Thu Aug 18 00:00:00 COT 2011
Fri Aug 19 00:00:00 COT 2011
Mon Aug 22 00:00:00 COT 2011
Tue Aug 23 00:00:00 COT 2011
Wed Aug 24 00:00:00 COT 2011
Thu Aug 25 00:00:00 COT 2011
Fri Aug 26 00:00:00 COT 2011
Mon Aug 29 00:00:00 COT 2011
Tue Aug 30 00:00:00 COT 2011
Wed Aug 31 00:00:00 COT 2011
Thu Sep 01 00:00:00 COT 2011
Fri Sep 02 00:00:00 COT 2011
Mon Sep 05 00:00:00 COT 2011
Tue Sep 06 00:00:00 COT 2011
Wed Sep 07 00:00:00 COT 2011
Thu Sep 08 00:00:00 COT 2011
Fri Sep 09 00:00:00 COT 2011
Mon Sep 12 00:00:00 COT 2011
Tue Sep 13 00:00:00 COT 2011
Wed Sep 14 00:00:00 COT 2011
Thu Sep 15 00:00:00 COT 2011
Fri Sep 16 00:00:00 COT 2011
Mon Sep 19 00:00:00 COT 2011
Tue Sep 20 00:00:00 COT 2011
Wed Sep 21 00:00:00 COT 2011
Thu Sep 22 00:00:00 COT 2011
Fri Sep 23 00:00:00 COT 2011
Mon Sep 26 00:00:00 COT 2011
Tue Sep 27 00:00:00 COT 2011
Wed Sep 28 00:00:00 COT 2011
Thu Sep 29 00:00:00 COT 2011
Fri Sep 30 00:00:00 COT 2011
Mon Oct 03 00:00:00 COT 2011
Tue Oct 04 00:00:00 COT 2011
Wed Oct 05 00:00:00 COT 2011
Thu Oct 06 00:00:00 COT 2011
Fri Oct 07 00:00:00 COT 2011
Mon Oct 10 00:00:00 COT 2011
Tue Oct 11 00:00:00 COT 2011
Wed Oct 12 00:00:00 COT 2011
Thu Oct 13 00:00:00 COT 2011
Fri Oct 14 00:00:00 COT 2011
Tue Oct 18 00:00:00 COT 2011
Wed Oct 19 00:00:00 COT 2011
Thu Oct 20 00:00:00 COT 2011
Fri Oct 21 00:00:00 COT 2011
Mon Oct 24 00:00:00 COT 2011
Tue Oct 25 00:00:00 COT 2011
Wed Oct 26 00:00:00 COT 2011
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
3,705
3,595
3,610
3,645
3,685
3,640
3,625
3,680
3,825
3,870
3,855
3,900
3,885
3,790
3,880
3,880
3,860
3,835
3,865
3,875
3,900
4,010
4,120
4,130
4,135
4,045
3,865
3,825
3,900
3,865
3,870
3,965
3,860
3,755
3,885
3,930
3,920
3,885
3,925
3,900
3,905
3,900
3,940
3,970
3,940
3,960
3,995
4,010
3,990
3,995
Thu Oct 27 00:00:00 COT 2011

Fri Oct 28 00:00:00 COT 2011
Mon Oct 31 00:00:00 COT 2011
Tue Nov 01 00:00:00 COT 2011
Wed Nov 02 00:00:00 COT 2011
Thu Nov 03 00:00:00 COT 2011
Fri Nov 04 00:00:00 COT 2011
Tue Nov 08 00:00:00 COT 2011
Wed Nov 09 00:00:00 COT 2011
Thu Nov 10 00:00:00 COT 2011
Fri Nov 11 00:00:00 COT 2011
Tue Nov 15 00:00:00 COT 2011
Wed Nov 16 00:00:00 COT 2011
Thu Nov 17 00:00:00 COT 2011
Fri Nov 18 00:00:00 COT 2011
Mon Nov 21 00:00:00 COT 2011
Tue Nov 22 00:00:00 COT 2011
Wed Nov 23 00:00:00 COT 2011
Thu Nov 24 00:00:00 COT 2011
Fri Nov 25 00:00:00 COT 2011
Mon Nov 28 00:00:00 COT 2011
Tue Nov 29 00:00:00 COT 2011
Wed Nov 30 00:00:00 COT 2011
Thu Dec 01 00:00:00 COT 2011
Fri Dec 02 00:00:00 COT 2011
Mon Dec 05 00:00:00 COT 2011
Tue Dec 06 00:00:00 COT 2011
Wed Dec 07 00:00:00 COT 2011
Fri Dec 09 00:00:00 COT 2011
Mon Dec 12 00:00:00 COT 2011
Tue Dec 13 00:00:00 COT 2011
Wed Dec 14 00:00:00 COT 2011
Thu Dec 15 00:00:00 COT 2011
Fri Dec 16 00:00:00 COT 2011
Mon Dec 19 00:00:00 COT 2011
Tue Dec 20 00:00:00 COT 2011
Wed Dec 21 00:00:00 COT 2011
Thu Dec 22 00:00:00 COT 2011
Fri Dec 23 00:00:00 COT 2011
Mon Dec 26 00:00:00 COT 2011
Tue Dec 27 00:00:00 COT 2011
Wed Dec 28 00:00:00 COT 2011
Thu Dec 29 00:00:00 COT 2011
Tue Jan 02 00:00:00 COT 2012
Tue Jan 03 00:00:00 COT 2012
Wed Jan 04 00:00:00 COT 2012
Thu Jan 05 00:00:00 COT 2012
Fri Jan 06 00:00:00 COT 2012
Tue Jan 10 00:00:00 COT 2012
Wed Jan 11 00:00:00 COT 2012
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
4,065
4,055
4,000
3,975
4,020
4,045
4,025
4,080
4,035
4,030
4,020
4,035
3,995
3,990
3,975
3,955
3,930
3,860
3,875
3,910
4,015
4,045
4,100
4,130
4,195
4,150
4,085
4,175
4,170
4,160
4,175
4,105
4,150
4,175
4,145
4,220
4,255
4,300
4,285
4,225
4,265
4,290
4,215
4,200
4,285
4,330
4,320
4,325
4,485
4,510
Thu Jan 12 00:00:00 COT 2012

Fri Jan 13 00:00:00 COT 2012
Mon Jan 16 00:00:00 COT 2012
Tue Jan 17 00:00:00 COT 2012
Wed Jan 18 00:00:00 COT 2012
Thu Jan 19 00:00:00 COT 2012
Fri Jan 20 00:00:00 COT 2012
Mon Jan 23 00:00:00 COT 2012
Tue Jan 24 00:00:00 COT 2012
Wed Jan 25 00:00:00 COT 2012
Thu Jan 26 00:00:00 COT 2012
Fri Jan 27 00:00:00 COT 2012
Mon Jan 30 00:00:00 COT 2012
Tue Jan 31 00:00:00 COT 2012
Wed Feb 01 00:00:00 COT 2012
Thu Feb 02 00:00:00 COT 2012
Fri Feb 03 00:00:00 COT 2012
Mon Feb 06 00:00:00 COT 2012
Tue Feb 07 00:00:00 COT 2012
Wed Feb 08 00:00:00 COT 2012
Thu Feb 09 00:00:00 COT 2012
Fri Feb 10 00:00:00 COT 2012
Mon Feb 13 00:00:00 COT 2012
Tue Feb 14 00:00:00 COT 2012
Wed Feb 15 00:00:00 COT 2012
Thu Feb 16 00:00:00 COT 2012
Fri Feb 17 00:00:00 COT 2012
Mon Feb 20 00:00:00 COT 2012
Tue Feb 21 00:00:00 COT 2012
Wed Feb 22 00:00:00 COT 2012
Thu Feb 23 00:00:00 COT 2012
Fri Feb 24 00:00:00 COT 2012
Mon Feb 27 00:00:00 COT 2012
Tue Feb 28 00:00:00 COT 2012
Wed Feb 29 00:00:00 COT 2012
Thu Mar 01 00:00:00 COT 2012
Fri Mar 02 00:00:00 COT 2012
Mon Mar 05 00:00:00 COT 2012
Tue Mar 06 00:00:00 COT 2012
Wed Mar 07 00:00:00 COT 2012
Thu Mar 08 00:00:00 COT 2012
Fri Mar 09 00:00:00 COT 2012
Mon Mar 12 00:00:00 COT 2012
Tue Mar 13 00:00:00 COT 2012
Wed Mar 14 00:00:00 COT 2012
Thu Mar 15 00:00:00 COT 2012
Fri Mar 16 00:00:00 COT 2012
Tue Mar 20 00:00:00 COT 2012
Wed Mar 21 00:00:00 COT 2012
Thu Mar 22 00:00:00 COT 2012
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
4,320
4,480
4,415
4,500
4,605
4,550
4,570
4,595
4,570
4,560
4,540
4,520
4,585
4,600
4,625
4,700
4,650
4,640
4,680
4,685
4,740
4,730
4,755
4,785
4,810
4,970
5,060
4,995
4,915
4,950
4,955
4,985
4,990
4,995
5,210
5,280
5,220
5,230
5,180
5,180
5,180
5,150
5,120
5,300
5,300
5,280
5,210
5,220
5,270
5,250
Fri Mar 23 00:00:00 COT 2012

Mon Mar 26 00:00:00 COT 2012
Tue Mar 27 00:00:00 COT 2012
Wed Mar 28 00:00:00 COT 2012
Thu Mar 29 00:00:00 COT 2012
Fri Mar 30 00:00:00 COT 2012
Mon Apr 02 00:00:00 COT 2012
Tue Apr 03 00:00:00 COT 2012
Wed Apr 04 00:00:00 COT 2012
Mon Apr 09 00:00:00 COT 2012
Tue Apr 10 00:00:00 COT 2012
Wed Apr 11 00:00:00 COT 2012
Thu Apr 12 00:00:00 COT 2012
Fri Apr 13 00:00:00 COT 2012
Mon Apr 16 00:00:00 COT 2012
Tue Apr 17 00:00:00 COT 2012
Wed Apr 18 00:00:00 COT 2012
Thu Apr 19 00:00:00 COT 2012
Fri Apr 20 00:00:00 COT 2012
Mon Apr 23 00:00:00 COT 2012
Tue Apr 24 00:00:00 COT 2012
Wed Apr 25 00:00:00 COT 2012
Thu Apr 26 00:00:00 COT 2012
Fri Apr 27 00:00:00 COT 2012
Mon Apr 30 00:00:00 COT 2012
Wed May 02 00:00:00 COT 2012
Thu May 03 00:00:00 COT 2012
Fri May 04 00:00:00 COT 2012
Mon May 07 00:00:00 COT 2012
Tue May 08 00:00:00 COT 2012
Wed May 09 00:00:00 COT 2012
Thu May 10 00:00:00 COT 2012
Fri May 11 00:00:00 COT 2012
Mon May 14 00:00:00 COT 2012
Tue May 15 00:00:00 COT 2012
Wed May 16 00:00:00 COT 2012
Thu May 17 00:00:00 COT 2012
Fri May 18 00:00:00 COT 2012
Tue May 22 00:00:00 COT 2012
Wed May 23 00:00:00 COT 2012
Thu May 24 00:00:00 COT 2012
Fri May 25 00:00:00 COT 2012
Mon May 28 00:00:00 COT 2012
Tue May 29 00:00:00 COT 2012
Wed May 30 00:00:00 COT 2012
Thu May 31 00:00:00 COT 2012
Fri Jun 01 00:00:00 COT 2012
Mon Jun 04 00:00:00 COT 2012
Tue Jun 05 00:00:00 COT 2012
Wed Jun 06 00:00:00 COT 2012
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
5,360
5,450
5,400
5,380
5,480
5,430
5,530
5,600
5,610
5,680
5,670
5,600
5,550
5,580
5,640
5,680
5,590
5,360
5,260
5,300
5,280
5,420
5,510
5,580
5,700
5,850
5,850
5,600
5,650
5,650
5,620
5,610
5,560
5,470
5,460
5,440
5,300
5,330
5,410
5,400
5,260
5,300
5,220
5,430
5,340
5,450
5,340
5,330
5,250
5,260
Thu Jun 07 00:00:00 COT 2012

Fri Jun 08 00:00:00 COT 2012
Tue Jun 12 00:00:00 COT 2012
Wed Jun 13 00:00:00 COT 2012
Thu Jun 14 00:00:00 COT 2012
Fri Jun 15 00:00:00 COT 2012
Tue Jun 19 00:00:00 COT 2012
Wed Jun 20 00:00:00 COT 2012
Thu Jun 21 00:00:00 COT 2012
Fri Jun 22 00:00:00 COT 2012
Mon Jun 25 00:00:00 COT 2012
Tue Jun 26 00:00:00 COT 2012
Wed Jun 27 00:00:00 COT 2012
Thu Jun 28 00:00:00 COT 2012
Fri Jun 29 00:00:00 COT 2012
Tue Jul 03 00:00:00 COT 2012
Wed Jul 04 00:00:00 COT 2012
Thu Jul 05 00:00:00 COT 2012
Fri Jul 06 00:00:00 COT 2012
Mon Jul 09 00:00:00 COT 2012
Tue Jul 10 00:00:00 COT 2012
Wed Jul 11 00:00:00 COT 2012
Thu Jul 12 00:00:00 COT 2012
Fri Jul 13 00:00:00 COT 2012
Mon Jul 16 00:00:00 COT 2012
Tue Jul 17 00:00:00 COT 2012
Wed Jul 18 00:00:00 COT 2012
Thu Jul 19 00:00:00 COT 2012
Mon Jul 23 00:00:00 COT 2012
Tue Jul 24 00:00:00 COT 2012
Wed Jul 25 00:00:00 COT 2012
Thu Jul 26 00:00:00 COT 2012
Fri Jul 27 00:00:00 COT 2012
Mon Jul 30 00:00:00 COT 2012
Tue Jul 31 00:00:00 COT 2012
Wed Aug 01 00:00:00 COT 2012
Thu Aug 02 00:00:00 COT 2012
Fri Aug 03 00:00:00 COT 2012
Mon Aug 06 00:00:00 COT 2012
Wed Aug 08 00:00:00 COT 2012
Thu Aug 09 00:00:00 COT 2012
Fri Aug 10 00:00:00 COT 2012
Mon Aug 13 00:00:00 COT 2012
Tue Aug 14 00:00:00 COT 2012
Wed Aug 15 00:00:00 COT 2012
Thu Aug 16 00:00:00 COT 2012
Fri Aug 17 00:00:00 COT 2012
Tue Aug 21 00:00:00 COT 2012
Wed Aug 22 00:00:00 COT 2012
Thu Aug 23 00:00:00 COT 2012
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
5,280
5,230
5,150
5,160
5,220
5,290
5,420
5,460
5,230
5,080
4,850
4,905
4,970
4,900
4,985
5,030
5,030
5,020
5,000
4,990
4,970
5,010
4,930
4,970
4,980
4,990
5,010
4,985
4,950
4,995
4,870
4,940
5,140
5,170
5,150
5,160
5,230
5,290
5,240
5,160
5,280
5,310
5,280
5,290
5,370
5,400
5,430
5,380
5,380
5,350
Fri Aug 24 00:00:00 COT 2012

Mon Aug 27 00:00:00 COT 2012
Tue Aug 28 00:00:00 COT 2012
Wed Aug 29 00:00:00 COT 2012
Thu Aug 30 00:00:00 COT 2012
Fri Aug 31 00:00:00 COT 2012
Mon Sep 03 00:00:00 COT 2012
Tue Sep 04 00:00:00 COT 2012
Wed Sep 05 00:00:00 COT 2012
Thu Sep 06 00:00:00 COT 2012
Fri Sep 07 00:00:00 COT 2012
Mon Sep 10 00:00:00 COT 2012
Tue Sep 11 00:00:00 COT 2012
Wed Sep 12 00:00:00 COT 2012
Thu Sep 13 00:00:00 COT 2012
Fri Sep 14 00:00:00 COT 2012
Mon Sep 17 00:00:00 COT 2012
Tue Sep 18 00:00:00 COT 2012
Wed Sep 19 00:00:00 COT 2012
Thu Sep 20 00:00:00 COT 2012
Fri Sep 21 00:00:00 COT 2012
Mon Sep 24 00:00:00 COT 2012
Tue Sep 25 00:00:00 COT 2012
Wed Sep 26 00:00:00 COT 2012
Thu Sep 27 00:00:00 COT 2012
Fri Sep 28 00:00:00 COT 2012
Mon Oct 01 00:00:00 COT 2012
Tue Oct 02 00:00:00 COT 2012
Wed Oct 03 00:00:00 COT 2012
Thu Oct 04 00:00:00 COT 2012
Fri Oct 05 00:00:00 COT 2012
Mon Oct 08 00:00:00 COT 2012
Tue Oct 09 00:00:00 COT 2012
Wed Oct 10 00:00:00 COT 2012
Thu Oct 11 00:00:00 COT 2012
Fri Oct 12 00:00:00 COT 2012
Tue Oct 16 00:00:00 COT 2012
Wed Oct 17 00:00:00 COT 2012
Thu Oct 18 00:00:00 COT 2012
Fri Oct 19 00:00:00 COT 2012
Mon Oct 22 00:00:00 COT 2012
Tue Oct 23 00:00:00 COT 2012
Wed Oct 24 00:00:00 COT 2012
Thu Oct 25 00:00:00 COT 2012
Fri Oct 26 00:00:00 COT 2012
Mon Oct 29 00:00:00 COT 2012
Tue Oct 30 00:00:00 COT 2012
Wed Oct 31 00:00:00 COT 2012
Thu Nov 01 00:00:00 COT 2012
Fri Nov 02 00:00:00 COT 2012
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
5,330
5,320
5,370
5,280
5,280
5,270
5,240
5,170
5,170
5,280
5,280
5,260
5,240
5,180
5,260
5,300
5,250
5,220
5,280
5,290
5,300
5,240
5,230
5,220
5,280
5,300
5,270
5,340
5,330
5,360
5,340
5,350
5,400
5,410
5,430
5,460
5,620
5,670
5,720
5,710
5,700
5,690
5,710
5,730
5,790
5,760
5,500
5,450
5,330
5,290
Tue Nov 06 00:00:00 COT 2012

Wed Nov 07 00:00:00 COT 2012
Thu Nov 08 00:00:00 COT 2012
Fri Nov 09 00:00:00 COT 2012
Tue Nov 13 00:00:00 COT 2012
Wed Nov 14 00:00:00 COT 2012
Thu Nov 15 00:00:00 COT 2012
Fri Nov 16 00:00:00 COT 2012
Mon Nov 19 00:00:00 COT 2012
Tue Nov 20 00:00:00 COT 2012
Wed Nov 21 00:00:00 COT 2012
Thu Nov 22 00:00:00 COT 2012
Fri Nov 23 00:00:00 COT 2012
Mon Nov 26 00:00:00 COT 2012
Tue Nov 27 00:00:00 COT 2012
Wed Nov 28 00:00:00 COT 2012
Thu Nov 29 00:00:00 COT 2012
Fri Nov 30 00:00:00 COT 2012
Mon Dec 03 00:00:00 COT 2012
Tue Dec 04 00:00:00 COT 2012
Wed Dec 05 00:00:00 COT 2012
Thu Dec 06 00:00:00 COT 2012
Fri Dec 07 00:00:00 COT 2012
Mon Dec 10 00:00:00 COT 2012
Tue Dec 11 00:00:00 COT 2012
Wed Dec 12 00:00:00 COT 2012
Thu Dec 13 00:00:00 COT 2012
Fri Dec 14 00:00:00 COT 2012
Mon Dec 17 00:00:00 COT 2012
Tue Dec 18 00:00:00 COT 2012
Wed Dec 19 00:00:00 COT 2012
Thu Dec 20 00:00:00 COT 2012
Fri Dec 21 00:00:00 COT 2012
Mon Dec 24 00:00:00 COT 2012
Wed Dec 26 00:00:00 COT 2012
Thu Dec 27 00:00:00 COT 2012
Fri Dec 28 00:00:00 COT 2012
Wed Jan 02 00:00:00 COT 2013
Thu Jan 03 00:00:00 COT 2013
Fri Jan 04 00:00:00 COT 2013
Tue Jan 08 00:00:00 COT 2013
Wed Jan 09 00:00:00 COT 2013
Thu Jan 10 00:00:00 COT 2013
Fri Jan 11 00:00:00 COT 2013
Mon Jan 14 00:00:00 COT 2013
Tue Jan 15 00:00:00 COT 2013
Wed Jan 16 00:00:00 COT 2013
Thu Jan 17 00:00:00 COT 2013
Fri Jan 18 00:00:00 COT 2013
Mon Jan 21 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
5,220
5,150
5,280
5,190
5,160
5,140
5,230
5,280
5,330
5,350
5,350
5,330
5,360
5,300
5,300
5,300
5,310
5,290
5,260
5,210
5,200
5,200
5,230
5,260
5,290
5,320
5,300
5,340
5,300
5,320
5,350
5,350
5,400
5,430
5,450
5,500
5,460
5,450
5,490
5,520
5,430
5,450
5,460
5,450
5,460
5,440
5,450
5,440
5,490
5,500
Tue Jan 22 00:00:00 COT 2013

Wed Jan 23 00:00:00 COT 2013
Thu Jan 24 00:00:00 COT 2013
Fri Jan 25 00:00:00 COT 2013
Mon Jan 28 00:00:00 COT 2013
Tue Jan 29 00:00:00 COT 2013
Wed Jan 30 00:00:00 COT 2013
Thu Jan 31 00:00:00 COT 2013
Fri Feb 01 00:00:00 COT 2013
Mon Feb 04 00:00:00 COT 2013
Tue Feb 05 00:00:00 COT 2013
Wed Feb 06 00:00:00 COT 2013
Thu Feb 07 00:00:00 COT 2013
Fri Feb 08 00:00:00 COT 2013
Mon Feb 11 00:00:00 COT 2013
Tue Feb 12 00:00:00 COT 2013
Wed Feb 13 00:00:00 COT 2013
Thu Feb 14 00:00:00 COT 2013
Fri Feb 15 00:00:00 COT 2013
Mon Feb 18 00:00:00 COT 2013
Tue Feb 19 00:00:00 COT 2013
Wed Feb 20 00:00:00 COT 2013
Thu Feb 21 00:00:00 COT 2013
Fri Feb 22 00:00:00 COT 2013
Mon Feb 25 00:00:00 COT 2013
Tue Feb 26 00:00:00 COT 2013
Wed Feb 27 00:00:00 COT 2013
Thu Feb 28 00:00:00 COT 2013
Fri Mar 01 00:00:00 COT 2013
Mon Mar 04 00:00:00 COT 2013
Tue Mar 05 00:00:00 COT 2013
Wed Mar 06 00:00:00 COT 2013
Thu Mar 07 00:00:00 COT 2013
Fri Mar 08 00:00:00 COT 2013
Mon Mar 11 00:00:00 COT 2013
Tue Mar 12 00:00:00 COT 2013
Wed Mar 13 00:00:00 COT 2013
Thu Mar 14 00:00:00 COT 2013
Fri Mar 15 00:00:00 COT 2013
Mon Mar 18 00:00:00 COT 2013
Tue Mar 19 00:00:00 COT 2013
Wed Mar 20 00:00:00 COT 2013
Thu Mar 21 00:00:00 COT 2013
Fri Mar 22 00:00:00 COT 2013
Tue Mar 26 00:00:00 COT 2013
Wed Mar 27 00:00:00 COT 2013
Mon Apr 01 00:00:00 COT 2013
Tue Apr 02 00:00:00 COT 2013
Wed Apr 03 00:00:00 COT 2013
Thu Apr 04 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
5,480
5,560
5,590
5,600
5,600
5,640
5,620
5,650
5,650
5,700
5,710
5,600
5,510
5,500
5,440
5,420
5,430
5,450
5,410
5,410
5,220
5,190
5,230
5,240
5,270
5,220
5,230
5,210
5,200
5,150
5,120
5,090
5,060
5,140
5,140
5,110
5,100
5,100
5,100
4,960
4,895
4,900
4,955
5,030
5,070
5,050
4,980
4,975
4,900
4,935
Fri Apr 05 00:00:00 COT 2013

Mon Apr 08 00:00:00 COT 2013
Tue Apr 09 00:00:00 COT 2013
Wed Apr 10 00:00:00 COT 2013
Thu Apr 11 00:00:00 COT 2013
Fri Apr 12 00:00:00 COT 2013
Mon Apr 15 00:00:00 COT 2013
Tue Apr 16 00:00:00 COT 2013
Wed Apr 17 00:00:00 COT 2013
Thu Apr 18 00:00:00 COT 2013
Fri Apr 19 00:00:00 COT 2013
Mon Apr 22 00:00:00 COT 2013
Tue Apr 23 00:00:00 COT 2013
Wed Apr 24 00:00:00 COT 2013
Thu Apr 25 00:00:00 COT 2013
Fri Apr 26 00:00:00 COT 2013
Mon Apr 29 00:00:00 COT 2013
Tue Apr 30 00:00:00 COT 2013
Thu May 02 00:00:00 COT 2013
Fri May 03 00:00:00 COT 2013
Mon May 06 00:00:00 COT 2013
Tue May 07 00:00:00 COT 2013
Wed May 08 00:00:00 COT 2013
Thu May 09 00:00:00 COT 2013
Fri May 10 00:00:00 COT 2013
Tue May 14 00:00:00 COT 2013
Wed May 15 00:00:00 COT 2013
Thu May 16 00:00:00 COT 2013
Fri May 17 00:00:00 COT 2013
Mon May 20 00:00:00 COT 2013
Tue May 21 00:00:00 COT 2013
Wed May 22 00:00:00 COT 2013
Thu May 23 00:00:00 COT 2013
Fri May 24 00:00:00 COT 2013
Mon May 27 00:00:00 COT 2013
Tue May 28 00:00:00 COT 2013
Wed May 29 00:00:00 COT 2013
Thu May 30 00:00:00 COT 2013
Fri May 31 00:00:00 COT 2013
Tue Jun 04 00:00:00 COT 2013
Wed Jun 05 00:00:00 COT 2013
Thu Jun 06 00:00:00 COT 2013
Fri Jun 07 00:00:00 COT 2013
Tue Jun 11 00:00:00 COT 2013
Wed Jun 12 00:00:00 COT 2013
Thu Jun 13 00:00:00 COT 2013
Fri Jun 14 00:00:00 COT 2013
Mon Jun 17 00:00:00 COT 2013
Tue Jun 18 00:00:00 COT 2013
Wed Jun 19 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
5,020
4,935
4,620
4,525
4,550
4,450
4,225
4,395
4,330
4,310
4,345
4,360
4,375
4,410
4,405
4,335
4,340
4,390
4,290
4,320
4,180
4,200
4,200
4,180
4,135
4,125
4,140
4,125
4,075
3,995
4,000
4,015
4,135
4,155
4,170
4,190
4,195
4,205
4,080
4,120
4,110
4,085
4,135
4,060
3,955
3,975
4,000
4,085
4,180
4,120
Thu Jun 20 00:00:00 COT 2013

Fri Jun 21 00:00:00 COT 2013
Mon Jun 24 00:00:00 COT 2013
Tue Jun 25 00:00:00 COT 2013
Wed Jun 26 00:00:00 COT 2013
Thu Jun 27 00:00:00 COT 2013
Fri Jun 28 00:00:00 COT 2013
Tue Jul 02 00:00:00 COT 2013
Wed Jul 03 00:00:00 COT 2013
Thu Jul 04 00:00:00 COT 2013
Fri Jul 05 00:00:00 COT 2013
Mon Jul 08 00:00:00 COT 2013
Tue Jul 09 00:00:00 COT 2013
Wed Jul 10 00:00:00 COT 2013
Thu Jul 11 00:00:00 COT 2013
Fri Jul 12 00:00:00 COT 2013
Mon Jul 15 00:00:00 COT 2013
Tue Jul 16 00:00:00 COT 2013
Wed Jul 17 00:00:00 COT 2013
Thu Jul 18 00:00:00 COT 2013
Fri Jul 19 00:00:00 COT 2013
Mon Jul 22 00:00:00 COT 2013
Tue Jul 23 00:00:00 COT 2013
Wed Jul 24 00:00:00 COT 2013
Thu Jul 25 00:00:00 COT 2013
Fri Jul 26 00:00:00 COT 2013
Mon Jul 29 00:00:00 COT 2013
Tue Jul 30 00:00:00 COT 2013
Wed Jul 31 00:00:00 COT 2013
Thu Aug 01 00:00:00 COT 2013
Fri Aug 02 00:00:00 COT 2013
Mon Aug 05 00:00:00 COT 2013
Tue Aug 06 00:00:00 COT 2013
Thu Aug 08 00:00:00 COT 2013
Fri Aug 09 00:00:00 COT 2013
Mon Aug 12 00:00:00 COT 2013
Tue Aug 13 00:00:00 COT 2013
Wed Aug 14 00:00:00 COT 2013
Thu Aug 15 00:00:00 COT 2013
Fri Aug 16 00:00:00 COT 2013
Tue Aug 20 00:00:00 COT 2013
Wed Aug 21 00:00:00 COT 2013
Thu Aug 22 00:00:00 COT 2013
Fri Aug 23 00:00:00 COT 2013
Mon Aug 26 00:00:00 COT 2013
Tue Aug 27 00:00:00 COT 2013
Wed Aug 28 00:00:00 COT 2013
Thu Aug 29 00:00:00 COT 2013
Fri Aug 30 00:00:00 COT 2013
Mon Sep 02 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
3,960
3,975
3,850
3,850
3,885
3,900
4,080
4,080
4,045
4,100
4,035
4,010
3,955
3,875
4,050
4,060
4,140
4,160
4,235
4,295
4,330
4,320
4,390
4,385
4,340
4,325
4,300
4,305
4,335
4,350
4,330
4,345
4,455
4,320
4,340
4,335
4,340
4,355
4,345
4,370
4,390
4,360
4,360
4,350
4,355
4,370
4,465
4,385
4,335
4,355
Tue Sep 03 00:00:00 COT 2013

Wed Sep 04 00:00:00 COT 2013
Thu Sep 05 00:00:00 COT 2013
Fri Sep 06 00:00:00 COT 2013
Mon Sep 09 00:00:00 COT 2013
Tue Sep 10 00:00:00 COT 2013
Wed Sep 11 00:00:00 COT 2013
Thu Sep 12 00:00:00 COT 2013
Fri Sep 13 00:00:00 COT 2013
Mon Sep 16 00:00:00 COT 2013
Tue Sep 17 00:00:00 COT 2013
Wed Sep 18 00:00:00 COT 2013
Thu Sep 19 00:00:00 COT 2013
Fri Sep 20 00:00:00 COT 2013
Mon Sep 23 00:00:00 COT 2013
Tue Sep 24 00:00:00 COT 2013
Wed Sep 25 00:00:00 COT 2013
Thu Sep 26 00:00:00 COT 2013
Fri Sep 27 00:00:00 COT 2013
Mon Sep 30 00:00:00 COT 2013
Tue Oct 01 00:00:00 COT 2013
Wed Oct 02 00:00:00 COT 2013
Thu Oct 03 00:00:00 COT 2013
Fri Oct 04 00:00:00 COT 2013
Mon Oct 07 00:00:00 COT 2013
Tue Oct 08 00:00:00 COT 2013
Wed Oct 09 00:00:00 COT 2013
Thu Oct 10 00:00:00 COT 2013
Fri Oct 11 00:00:00 COT 2013
Tue Oct 15 00:00:00 COT 2013
Wed Oct 16 00:00:00 COT 2013
Thu Oct 17 00:00:00 COT 2013
Fri Oct 18 00:00:00 COT 2013
Mon Oct 21 00:00:00 COT 2013
Tue Oct 22 00:00:00 COT 2013
Wed Oct 23 00:00:00 COT 2013
Thu Oct 24 00:00:00 COT 2013
Fri Oct 25 00:00:00 COT 2013
Mon Oct 28 00:00:00 COT 2013
Tue Oct 29 00:00:00 COT 2013
Wed Oct 30 00:00:00 COT 2013
Thu Oct 31 00:00:00 COT 2013
Fri Nov 01 00:00:00 COT 2013
Tue Nov 05 00:00:00 COT 2013
Wed Nov 06 00:00:00 COT 2013
Thu Nov 07 00:00:00 COT 2013
Fri Nov 08 00:00:00 COT 2013
Tue Nov 12 00:00:00 COT 2013
Wed Nov 13 00:00:00 COT 2013
Thu Nov 14 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
4,350
4,395
4,415
4,390
4,425
4,495
4,495
4,490
4,450
4,435
4,445
4,490
4,425
4,440
4,465
4,460
4,445
4,435
4,425
4,380
4,375
4,340
4,335
4,325
4,340
4,355
4,320
4,360
4,385
4,460
4,515
4,515
4,570
4,565
4,535
4,540
4,590
4,590
4,555
4,555
4,470
4,500
4,470
4,410
4,490
4,415
4,235
4,030
4,175
4,150
Fri Nov 15 00:00:00 COT 2013

Mon Nov 18 00:00:00 COT 2013
Tue Nov 19 00:00:00 COT 2013
Wed Nov 20 00:00:00 COT 2013
Thu Nov 21 00:00:00 COT 2013
Fri Nov 22 00:00:00 COT 2013
Mon Nov 25 00:00:00 COT 2013
Tue Nov 26 00:00:00 COT 2013
Wed Nov 27 00:00:00 COT 2013
Thu Nov 28 00:00:00 COT 2013
Fri Nov 29 00:00:00 COT 2013
Mon Dec 02 00:00:00 COT 2013
Tue Dec 03 00:00:00 COT 2013
Wed Dec 04 00:00:00 COT 2013
Thu Dec 05 00:00:00 COT 2013
Fri Dec 06 00:00:00 COT 2013
Mon Dec 09 00:00:00 COT 2013
Tue Dec 10 00:00:00 COT 2013
Wed Dec 11 00:00:00 COT 2013
Thu Dec 12 00:00:00 COT 2013
Fri Dec 13 00:00:00 COT 2013
Mon Dec 16 00:00:00 COT 2013
Tue Dec 17 00:00:00 COT 2013
Wed Dec 18 00:00:00 COT 2013
Thu Dec 19 00:00:00 COT 2013
Fri Dec 20 00:00:00 COT 2013
Mon Dec 23 00:00:00 COT 2013
Tue Dec 24 00:00:00 COT 2013
Thu Dec 26 00:00:00 COT 2013
Fri Dec 27 00:00:00 COT 2013
Mon Dec 30 00:00:00 COT 2013
Thu Jan 02 00:00:00 COT 2014
Fri Jan 03 00:00:00 COT 2014
Tue Jan 07 00:00:00 COT 2014
Wed Jan 08 00:00:00 COT 2014
Thu Jan 09 00:00:00 COT 2014
Fri Jan 10 00:00:00 COT 2014
Mon Jan 13 00:00:00 COT 2014
Tue Jan 14 00:00:00 COT 2014
Wed Jan 15 00:00:00 COT 2014
Thu Jan 16 00:00:00 COT 2014
Fri Jan 17 00:00:00 COT 2014
Mon Jan 20 00:00:00 COT 2014
Tue Jan 21 00:00:00 COT 2014
Wed Jan 22 00:00:00 COT 2014
Thu Jan 23 00:00:00 COT 2014
Fri Jan 24 00:00:00 COT 2014
Mon Jan 27 00:00:00 COT 2014
Tue Jan 28 00:00:00 COT 2014
Wed Jan 29 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
4,110
4,070
4,050
4,055
4,035
4,045
3,980
3,925
3,905
3,935
3,935
4,035
4,025
3,975
4,030
4,100
4,160
4,135
4,155
4,145
4,130
3,865
3,875
3,705
3,695
3,790
3,735
3,800
3,735
3,740
3,700
3,700
3,650
3,550
3,465
3,445
3,415
3,415
3,425
3,485
3,440
3,485
3,490
3,480
3,520
3,470
3,390
3,425
3,455
3,405
Thu Jan 30 00:00:00 COT 2014

Fri Jan 31 00:00:00 COT 2014
Mon Feb 03 00:00:00 COT 2014
Tue Feb 04 00:00:00 COT 2014
Wed Feb 05 00:00:00 COT 2014
Thu Feb 06 00:00:00 COT 2014
Fri Feb 07 00:00:00 COT 2014
Mon Feb 10 00:00:00 COT 2014
Tue Feb 11 00:00:00 COT 2014
Wed Feb 12 00:00:00 COT 2014
Thu Feb 13 00:00:00 COT 2014
Fri Feb 14 00:00:00 COT 2014
Mon Feb 17 00:00:00 COT 2014
Tue Feb 18 00:00:00 COT 2014
Wed Feb 19 00:00:00 COT 2014
Thu Feb 20 00:00:00 COT 2014
Fri Feb 21 00:00:00 COT 2014
Mon Feb 24 00:00:00 COT 2014
Tue Feb 25 00:00:00 COT 2014
Wed Feb 26 00:00:00 COT 2014
Thu Feb 27 00:00:00 COT 2014
Fri Feb 28 00:00:00 COT 2014
Mon Mar 03 00:00:00 COT 2014
Tue Mar 04 00:00:00 COT 2014
Wed Mar 05 00:00:00 COT 2014
Thu Mar 06 00:00:00 COT 2014
Fri Mar 07 00:00:00 COT 2014
Mon Mar 10 00:00:00 COT 2014
Tue Mar 11 00:00:00 COT 2014
Wed Mar 12 00:00:00 COT 2014
Thu Mar 13 00:00:00 COT 2014
Fri Mar 14 00:00:00 COT 2014
Mon Mar 17 00:00:00 COT 2014
Tue Mar 18 00:00:00 COT 2014
Wed Mar 19 00:00:00 COT 2014
Thu Mar 20 00:00:00 COT 2014
Fri Mar 21 00:00:00 COT 2014
Tue Mar 25 00:00:00 COT 2014
Wed Mar 26 00:00:00 COT 2014
Thu Mar 27 00:00:00 COT 2014
Fri Mar 28 00:00:00 COT 2014
Mon Mar 31 00:00:00 COT 2014
Tue Apr 01 00:00:00 COT 2014
Wed Apr 02 00:00:00 COT 2014
Thu Apr 03 00:00:00 COT 2014
Fri Apr 04 00:00:00 COT 2014
Mon Apr 07 00:00:00 COT 2014
Tue Apr 08 00:00:00 COT 2014
Wed Apr 09 00:00:00 COT 2014
Thu Apr 10 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
3,510
3,520
3,480
3,480
3,560
3,620
3,590
3,540
3,590
3,700
3,670
3,655
3,625
3,695
3,770
3,680
3,610
3,635
3,540
3,430
3,440
3,500
3,430
3,510
3,585
3,650
3,630
3,605
3,635
3,625
3,635
3,600
3,605
3,625
3,675
3,700
3,720
3,825
3,830
3,910
3,975
4,030
4,000
4,030
4,025
3,970
3,945
3,875
3,900
3,945
Fri Apr 11 00:00:00 COT 2014

Mon Apr 14 00:00:00 COT 2014
Tue Apr 15 00:00:00 COT 2014
Wed Apr 16 00:00:00 COT 2014
Mon Apr 21 00:00:00 COT 2014
Tue Apr 22 00:00:00 COT 2014
Wed Apr 23 00:00:00 COT 2014
Thu Apr 24 00:00:00 COT 2014
Fri Apr 25 00:00:00 COT 2014
Mon Apr 28 00:00:00 COT 2014
Tue Apr 29 00:00:00 COT 2014
Wed Apr 30 00:00:00 COT 2014
Fri May 02 00:00:00 COT 2014
Mon May 05 00:00:00 COT 2014
Tue May 06 00:00:00 COT 2014
Wed May 07 00:00:00 COT 2014
Thu May 08 00:00:00 COT 2014
Fri May 09 00:00:00 COT 2014
Mon May 12 00:00:00 COT 2014
Tue May 13 00:00:00 COT 2014
Wed May 14 00:00:00 COT 2014
Thu May 15 00:00:00 COT 2014
Fri May 16 00:00:00 COT 2014
Mon May 19 00:00:00 COT 2014
Tue May 20 00:00:00 COT 2014
Wed May 21 00:00:00 COT 2014
Thu May 22 00:00:00 COT 2014
Fri May 23 00:00:00 COT 2014
Mon May 26 00:00:00 COT 2014
Tue May 27 00:00:00 COT 2014
Wed May 28 00:00:00 COT 2014
Thu May 29 00:00:00 COT 2014
Fri May 30 00:00:00 COT 2014
Tue Jun 03 00:00:00 COT 2014
Wed Jun 04 00:00:00 COT 2014
Thu Jun 05 00:00:00 COT 2014
Fri Jun 06 00:00:00 COT 2014
Mon Jun 09 00:00:00 COT 2014
Tue Jun 10 00:00:00 COT 2014
Wed Jun 11 00:00:00 COT 2014
Thu Jun 12 00:00:00 COT 2014
Fri Jun 13 00:00:00 COT 2014
Mon Jun 16 00:00:00 COT 2014
Tue Jun 17 00:00:00 COT 2014
Wed Jun 18 00:00:00 COT 2014
Thu Jun 19 00:00:00 COT 2014
Fri Jun 20 00:00:00 COT 2014
Tue Jun 24 00:00:00 COT 2014
Wed Jun 25 00:00:00 COT 2014
Thu Jun 26 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
3,925
3,950
3,960
3,885
3,830
3,580
3,510
3,500
3,545
3,450
3,500
3,605
3,555
3,480
3,480
3,515
3,515
3,525
3,525
3,525
3,570
3,595
3,610
3,630
3,570
3,625
3,555
3,515
3,515
3,490
3,455
3,500
3,430
3,490
3,480
3,520
3,500
3,510
3,650
3,645
3,615
3,645
3,645
3,520
3,510
3,475
3,480
3,485
3,490
3,430
Fri Jun 27 00:00:00 COT 2014

Tue Jul 01 00:00:00 COT 2014
Wed Jul 02 00:00:00 COT 2014
Thu Jul 03 00:00:00 COT 2014
Fri Jul 04 00:00:00 COT 2014
Mon Jul 07 00:00:00 COT 2014
Tue Jul 08 00:00:00 COT 2014
Wed Jul 09 00:00:00 COT 2014
Thu Jul 10 00:00:00 COT 2014
Fri Jul 11 00:00:00 COT 2014
Mon Jul 14 00:00:00 COT 2014
Tue Jul 15 00:00:00 COT 2014
Wed Jul 16 00:00:00 COT 2014
Thu Jul 17 00:00:00 COT 2014
Fri Jul 18 00:00:00 COT 2014
Mon Jul 21 00:00:00 COT 2014
Tue Jul 22 00:00:00 COT 2014
Wed Jul 23 00:00:00 COT 2014
Thu Jul 24 00:00:00 COT 2014
Fri Jul 25 00:00:00 COT 2014
Mon Jul 28 00:00:00 COT 2014
Tue Jul 29 00:00:00 COT 2014
Wed Jul 30 00:00:00 COT 2014
Thu Jul 31 00:00:00 COT 2014
Fri Aug 01 00:00:00 COT 2014
Mon Aug 04 00:00:00 COT 2014
Tue Aug 05 00:00:00 COT 2014
Wed Aug 06 00:00:00 COT 2014
Fri Aug 08 00:00:00 COT 2014
Mon Aug 11 00:00:00 COT 2014
Tue Aug 12 00:00:00 COT 2014
Wed Aug 13 00:00:00 COT 2014
Thu Aug 14 00:00:00 COT 2014
Fri Aug 15 00:00:00 COT 2014
Tue Aug 19 00:00:00 COT 2014
Wed Aug 20 00:00:00 COT 2014
Thu Aug 21 00:00:00 COT 2014
Fri Aug 22 00:00:00 COT 2014
Mon Aug 25 00:00:00 COT 2014
Tue Aug 26 00:00:00 COT 2014
Wed Aug 27 00:00:00 COT 2014
Thu Aug 28 00:00:00 COT 2014
Fri Aug 29 00:00:00 COT 2014
Mon Sep 01 00:00:00 COT 2014
Tue Sep 02 00:00:00 COT 2014
Wed Sep 03 00:00:00 COT 2014
Thu Sep 04 00:00:00 COT 2014
Fri Sep 05 00:00:00 COT 2014
Mon Sep 08 00:00:00 COT 2014
Tue Sep 09 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
3,410
3,370
3,340
3,350
3,320
3,345
3,230
3,160
3,190
3,250
3,185
3,225
3,315
3,310
3,305
3,300
3,300
3,270
3,215
3,240
3,270
3,200
3,210
3,180
3,130
3,190
3,255
3,275
3,245
3,250
3,160
3,195
3,110
3,135
3,170
3,240
3,255
3,190
3,215
3,275
3,330
3,305
3,325
3,335
3,365
3,380
3,365
3,365
3,335
3,375
Wed Sep 10 00:00:00 COT 2014

Thu Sep 11 00:00:00 COT 2014
Fri Sep 12 00:00:00 COT 2014
Mon Sep 15 00:00:00 COT 2014
Tue Sep 16 00:00:00 COT 2014
Wed Sep 17 00:00:00 COT 2014
Thu Sep 18 00:00:00 COT 2014
Fri Sep 19 00:00:00 COT 2014
Mon Sep 22 00:00:00 COT 2014
Tue Sep 23 00:00:00 COT 2014
Wed Sep 24 00:00:00 COT 2014
Thu Sep 25 00:00:00 COT 2014
Fri Sep 26 00:00:00 COT 2014
Mon Sep 29 00:00:00 COT 2014
Tue Sep 30 00:00:00 COT 2014
Wed Oct 01 00:00:00 COT 2014
Thu Oct 02 00:00:00 COT 2014
Fri Oct 03 00:00:00 COT 2014
Mon Oct 06 00:00:00 COT 2014
Tue Oct 07 00:00:00 COT 2014
Wed Oct 08 00:00:00 COT 2014
Thu Oct 09 00:00:00 COT 2014
Fri Oct 10 00:00:00 COT 2014
Tue Oct 14 00:00:00 COT 2014
Wed Oct 15 00:00:00 COT 2014
Thu Oct 16 00:00:00 COT 2014
Fri Oct 17 00:00:00 COT 2014
Mon Oct 20 00:00:00 COT 2014
Tue Oct 21 00:00:00 COT 2014
Wed Oct 22 00:00:00 COT 2014
Thu Oct 23 00:00:00 COT 2014
Fri Oct 24 00:00:00 COT 2014
Mon Oct 27 00:00:00 COT 2014
Tue Oct 28 00:00:00 COT 2014
Wed Oct 29 00:00:00 COT 2014
Thu Oct 30 00:00:00 COT 2014
Fri Oct 31 00:00:00 COT 2014
Tue Nov 04 00:00:00 COT 2014
Wed Nov 05 00:00:00 COT 2014
Thu Nov 06 00:00:00 COT 2014
Fri Nov 07 00:00:00 COT 2014
Mon Nov 10 00:00:00 COT 2014
Tue Nov 11 00:00:00 COT 2014
Wed Nov 12 00:00:00 COT 2014
Thu Nov 13 00:00:00 COT 2014
Fri Nov 14 00:00:00 COT 2014
Tue Nov 18 00:00:00 COT 2014
Wed Nov 19 00:00:00 COT 2014
Thu Nov 20 00:00:00 COT 2014
Fri Nov 21 00:00:00 COT 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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
3,375
3,365
3,345
3,350
3,355
3,360
3,340
3,360
3,280
3,245
3,230
3,200
3,210
3,205
3,165
3,140
3,115
3,110
3,100
3,070
2,990
3,030
2,920
2,945
2,975
3,050
3,010
3,010
3,050
2,930
2,945
2,940
2,845
2,835
2,860
2,820
2,750
2,630
2,675
2,675
2,690
2,675
2,660
2,675
2640.0
2665.0
2680.0
2690.0
2705.0
2715.0
Mon Nov 24 00:00:00 COT 2014

Tue Nov 25 00:00:00 COT 2014
Wed Nov 26 00:00:00 COT 2014
Thu Nov 27 00:00:00 COT 2014
Fri Nov 28 00:00:00 COT 2014
Mon Dec 01 00:00:00 COT 2014
Tue Dec 02 00:00:00 COT 2014
Wed Dec 03 00:00:00 COT 2014
Thu Dec 04 00:00:00 COT 2014
Fri Dec 05 00:00:00 COT 2014
Tue Dec 09 00:00:00 COT 2014
Wed Dec 10 00:00:00 COT 2014
Thu Dec 11 00:00:00 COT 2014
Fri Dec 12 00:00:00 COT 2014
Mon Dec 15 00:00:00 COT 2014
Tue Dec 16 00:00:00 COT 2014
Wed Dec 17 00:00:00 COT 2014
Thu Dec 18 00:00:00 COT 2014
Fri Dec 19 00:00:00 COT 2014
Mon Dec 22 00:00:00 COT 2014
Tue Dec 23 00:00:00 COT 2014
Wed Dec 24 00:00:00 COT 2014
Fri Dec 26 00:00:00 COT 2014
Mon Dec 29 00:00:00 COT 2014
Tue Dec 30 00:00:00 COT 2014
Fri Jan 02 00:00:00 COT 2015
Mon Jan 05 00:00:00 COT 2015
Tue Jan 06 00:00:00 COT 2015
Wed Jan 07 00:00:00 COT 2015
Thu Jan 08 00:00:00 COT 2015
Fri Jan 09 00:00:00 COT 2015
Tue Jan 13 00:00:00 COT 2015
Wed Jan 14 00:00:00 COT 2015
Thu Jan 15 00:00:00 COT 2015
Fri Jan 16 00:00:00 COT 2015
Mon Jan 19 00:00:00 COT 2015
Tue Jan 20 00:00:00 COT 2015
Wed Jan 21 00:00:00 COT 2015
Thu Jan 22 00:00:00 COT 2015
Fri Jan 23 00:00:00 COT 2015
Mon Jan 26 00:00:00 COT 2015
Tue Jan 27 00:00:00 COT 2015
Wed Jan 28 00:00:00 COT 2015
Thu Jan 29 00:00:00 COT 2015
Fri Jan 30 00:00:00 COT 2015
Mon Feb 02 00:00:00 COT 2015
Tue Feb 03 00:00:00 COT 2015
Wed Feb 04 00:00:00 COT 2015
Thu Feb 05 00:00:00 COT 2015
Fri Feb 06 00:00:00 COT 2015
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
2680.0
2660.0
2570.0
2425.0
2290.0
2285.0
2200.0
2285.0
2215.0
2175.0
2080.0
1880.0
1890.0
1870.0
1815.0
1860.0
1910.0
1930.0
2000.0
2080.0
2120.0
2100.0
2085.0
2050.0
2080.0
1955.0
1815.0
1835.0
1885.0
1960.0
1965.0
1915.0
1895.0
1850.0
1880.0
1850.0
1870.0
1930.0
1945.0
2010.0
2035.0
2030.0
1975.0
1950.0
1955.0
2070.0
2320.0
2190.0
2230.0
2215.0
Mon Feb 09 00:00:00 COT 2015

Tue Feb 10 00:00:00 COT 2015
Wed Feb 11 00:00:00 COT 2015
Thu Feb 12 00:00:00 COT 2015
Fri Feb 13 00:00:00 COT 2015
Mon Feb 16 00:00:00 COT 2015
Tue Feb 17 00:00:00 COT 2015
Wed Feb 18 00:00:00 COT 2015
Thu Feb 19 00:00:00 COT 2015
Fri Feb 20 00:00:00 COT 2015
Mon Feb 23 00:00:00 COT 2015
Tue Feb 24 00:00:00 COT 2015
Wed Feb 25 00:00:00 COT 2015
Thu Feb 26 00:00:00 COT 2015
Fri Feb 27 00:00:00 COT 2015
Mon Mar 02 00:00:00 COT 2015
Tue Mar 03 00:00:00 COT 2015
Wed Mar 04 00:00:00 COT 2015
Thu Mar 05 00:00:00 COT 2015
Fri Mar 06 00:00:00 COT 2015
Mon Mar 09 00:00:00 COT 2015
Tue Mar 10 00:00:00 COT 2015
Wed Mar 11 00:00:00 COT 2015
Thu Mar 12 00:00:00 COT 2015
Fri Mar 13 00:00:00 COT 2015
Mon Mar 16 00:00:00 COT 2015
Tue Mar 17 00:00:00 COT 2015
Wed Mar 18 00:00:00 COT 2015
Thu Mar 19 00:00:00 COT 2015
Fri Mar 20 00:00:00 COT 2015
Tue Mar 24 00:00:00 COT 2015
Wed Mar 25 00:00:00 COT 2015
Thu Mar 26 00:00:00 COT 2015
Fri Mar 27 00:00:00 COT 2015
Mon Mar 30 00:00:00 COT 2015
Tue Mar 31 00:00:00 COT 2015
Wed Apr 01 00:00:00 COT 2015
Mon Apr 06 00:00:00 COT 2015
Tue Apr 07 00:00:00 COT 2015
Wed Apr 08 00:00:00 COT 2015
Thu Apr 09 00:00:00 COT 2015
Fri Apr 10 00:00:00 COT 2015
Mon Apr 13 00:00:00 COT 2015
Tue Apr 14 00:00:00 COT 2015
Wed Apr 15 00:00:00 COT 2015
Thu Apr 16 00:00:00 COT 2015
Fri Apr 17 00:00:00 COT 2015
Mon Apr 20 00:00:00 COT 2015
Tue Apr 21 00:00:00 COT 2015
Wed Apr 22 00:00:00 COT 2015
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
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
2220.0
2090.0
2070.0
2125.0
2200.0
2185.0
2195.0
2190.0
2150.0
2110.0
2140.0
2150.0
2145.0
2090.0
2085.0
2005.0
1895.0
1920.0
1905.0
1875.0
1800.0
1820.0
1850.0
1875.0
1880.0
1870.0
1905.0
1925.0
1870.0
1975.0
1935.0
1965.0
1995.0
1970.0
1970.0
1975.0
2000.0
2065.0
2065.0
2015.0
2035.0
2020.0
2030.0
2045.0
2070.0
2085.0
2060.0
2020.0
1985.0
2015.0
Thu Apr 23 00:00:00 COT 2015

Fri Apr 24 00:00:00 COT 2015
Mon Apr 27 00:00:00 COT 2015
Tue Apr 28 00:00:00 COT 2015
Wed Apr 29 00:00:00 COT 2015
Thu Apr 30 00:00:00 COT 2015
Mon May 04 00:00:00 COT 2015
Tue May 05 00:00:00 COT 2015
Wed May 06 00:00:00 COT 2015
Thu May 07 00:00:00 COT 2015
Fri May 08 00:00:00 COT 2015
Mon May 11 00:00:00 COT 2015
Tue May 12 00:00:00 COT 2015
Wed May 13 00:00:00 COT 2015
Thu May 14 00:00:00 COT 2015
Fri May 15 00:00:00 COT 2015
Tue May 19 00:00:00 COT 2015
Wed May 20 00:00:00 COT 2015
Thu May 21 00:00:00 COT 2015
Fri May 22 00:00:00 COT 2015
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
ECOPETROL
2035.0
2060.0
2080.0
2050.0
2040.0
2030.0
2035.0
2065.0
2070.0
1990.0
1940.0
1900.0
1900.0
1945.0
1965.0
1965.0
1875.0
1905.0
1930.0
1935.0
FECHA
ECOPETROL
VALOR ACCION
2015/05/22
2015/05/21
2015/05/20
2015/05/19
2015/05/15
2015/05/13
2015/05/12
2015/05/08
2015/05/07
2015/05/06
2015/05/05
2015/05/04
2015/04/30
2015/04/29
2015/04/28
2015/04/27
2015/04/24
2015/04/23
2015/04/22
2015/04/21
2015/04/20
2015/04/17
2015/04/16
2015/04/15
2015/04/14
2015/04/13
2015/04/10
2015/04/09
2015/04/08
2015/04/07
2015/04/01
2015/03/31
2015/03/30
2015/03/26
2015/03/25
2015/03/24
2015/03/20
2015/03/19
2015/03/18
2015/03/17
2015/03/16
2015/03/13
2015/03/12
2015/03/11
2015/03/10
2015/03/09
2015/03/06
2015/03/05
1,935.00
1,930.00
1,905.00
1,875.00
1,965.00
1,945.00
1,900.00
1,940.00
1,990.00
2,070.00
2,065.00
2,035.00
2,030.00
2,040.00
2,050.00
2,080.00
2,060.00
2,035.00
2,015.00
1,985.00
2,020.00
2,060.00
2,085.00
2,070.00
2,045.00
2,030.00
2,020.00
2,035.00
2,015.00
2,065.00
2,000.00
1,975.00
1,970.00
1,995.00
1,965.00
1,935.00
1,975.00
1,870.00
1,925.00
1,905.00
1,870.00
1,880.00
1,875.00
1,850.00
1,820.00
1,800.00
1,875.00
1,905.00
RETORNO
0.0025906736
0.0131233596
0.016
-0.0458015267
0.0102827763
0.0236842105
-0.0206185567
-0.0251256281
-0.038647343
0.0024213075
0.0147420147
0.0024630542
-0.0049019608
-0.0048780488
-0.0144230769
0.0097087379
0.0122850123
0.0099255583
0.0151133501
-0.0173267327
-0.0194174757
-0.0119904077
0.0072463768
0.0122249389
0.0073891626
0.004950495
-0.0073710074
0.0099255583
-0.0242130751
0.0325
0.0126582278
0.0025380711
-0.0125313283
0.0152671756
0.015503876
-0.0202531646
0.0561497326
-0.0285714286
0.0104986877
0.0187165775
-0.0053191489
0.0026666667
0.0135135135
0.0164835165
0.0111111111
-0.04
-0.0157480315
COLCAP
VALOR INDICE
1,353.62
1,356.61
1,363.42
1,368.58
1,357.00
1,358.35
1,361.80
1,367.28
1,378.04
1,411.22
1,418.06
1,401.16
1,396.35
1,405.71
1,411.62
1,392.29
1,374.49
1,357.85
1,346.53
1,330.31
1,347.89
1,363.89
1,367.14
1,362.53
1,358.76
1,357.47
1,347.80
1,350.77
1,344.58
1,355.85
1,329.80
1,304.62
1,297.14
1,300.04
1,297.88
1,284.87
1,292.36
1,297.34
1,304.89
1,288.60
1,288.16
1,281.95
1,269.88
1,249.83
1,249.94
1,257.87
1,280.43
1,311.62
2015/03/04
2015/03/03
2015/03/02
2015/02/27
2015/02/26
2015/02/25
2015/02/24
2015/02/23
2015/02/20
2015/02/19
2015/02/18
2015/02/17
2015/02/16
2015/02/13
2015/02/12
2015/02/11
2015/02/10
2015/02/09
2015/02/06
2015/02/05
2015/02/04
2015/02/03
2015/02/02
2015/01/30
2015/01/29
2015/01/28
2015/01/27
2015/01/26
2015/01/23
2015/01/22
2015/01/21
2015/01/20
2015/01/19
2015/01/16
2015/01/15
2015/01/14
2015/01/13
2015/01/09
2015/01/08
2015/01/07
2015/01/06
2015/01/05
2015/01/02
2014/12/30
2014/12/29
2014/12/26
2014/12/24
2014/12/23
2014/12/22
2014/12/19
1,920.00
1,895.00
2,005.00
2,085.00
2,090.00
2,145.00
2,150.00
2,140.00
2,110.00
2,150.00
2,190.00
2,195.00
2,185.00
2,200.00
2,125.00
2,070.00
2,090.00
2,220.00
2,215.00
2,230.00
2,190.00
2,320.00
2,070.00
1,955.00
1,950.00
1,975.00
2,030.00
2,035.00
2,010.00
1,945.00
1,930.00
1,870.00
1,850.00
1,880.00
1,850.00
1,895.00
1,915.00
1,965.00
1,960.00
1,885.00
1,835.00
1,815.00
1,955.00
2,080.00
2,050.00
2,085.00
2,100.00
2,120.00
2,080.00
2,000.00
-0.0078125
0.0131926121
-0.0548628429
-0.0383693046
-0.0023923445
-0.0256410256
-0.0023255814
0.0046728972
0.0142180095
-0.0186046512
-0.0182648402
-0.0022779043
0.004576659
-0.0068181818
0.0352941176
0.0265700483
-0.009569378
-0.0585585586
0.0022573363
-0.0067264574
0.0182648402
-0.0560344828
0.1207729469
0.0588235294
0.0025641026
-0.0126582278
-0.0270935961
-0.0024570025
0.0124378109
0.0334190231
0.0077720207
0.0320855615
0.0108108108
-0.0159574468
0.0162162162
-0.0237467018
-0.0104438642
-0.0254452926
0.0025510204
0.0397877984
0.0272479564
0.0110192837
-0.0716112532
-0.0600961538
0.0146341463
-0.0167865707
-0.0071428571
-0.0094339623
0.0192307692
0.04
1,321.63
1,317.12
1,342.89
1,367.58
1,361.95
1,362.71
1,365.36
1,375.86
1,368.85
1,386.78
1,397.93
1,397.20
1,398.97
1,397.81
1,381.46
1,381.74
1,402.65
1,425.57
1,437.03
1,434.46
1,428.45
1,436.19
1,408.20
1,389.00
1,407.92
1,407.79
1,423.89
1,426.48
1,423.28
1,411.78
1,388.17
1,377.29
1,376.17
1,376.30
1,380.65
1,387.56
1,412.20
1,426.77
1,433.37
1,422.20
1,419.92
1,418.74
1,483.89
1,512.98
1,507.53
1,517.25
1,538.88
1,537.38
1,525.01
1,462.06
2014/12/18
2014/12/17
2014/12/16
2014/12/15
2014/12/12
2014/12/11
2014/12/10
2014/12/09
2014/12/05
2014/12/04
2014/12/03
2014/12/02
2014/12/01
2014/11/28
2014/11/27
2014/11/26
2014/11/25
2014/11/24
2014/11/21
2014/11/20
2014/11/19
2014/11/18
2014/11/14
2014/11/13
2014/11/12
2014/11/11
2014/11/10
2014/11/07
2014/11/06
2014/11/04
2014/10/31
2014/10/30
2014/10/29
2014/10/28
2014/10/27
2014/10/24
2014/10/23
2014/10/22
2014/10/21
2014/10/20
2014/10/16
2014/10/15
2014/10/14
2014/10/10
2014/10/09
2014/10/08
2014/10/07
2014/10/06
2014/10/03
2014/10/02
1,930.00
1,910.00
1,860.00
1,815.00
1,870.00
1,890.00
1,880.00
2,080.00
2,175.00
2,215.00
2,285.00
2,200.00
2,285.00
2,290.00
2,425.00
2,570.00
2,660.00
2,680.00
2,715.00
2,705.00
2,690.00
2,680.00
2,665.00
2,640.00
2,675.00
2,660.00
2,675.00
2,690.00
2,675.00
2,630.00
2,750.00
2,820.00
2,860.00
2,835.00
2,845.00
2,940.00
2,945.00
2,930.00
3,050.00
3,010.00
3,050.00
2,975.00
2,945.00
2,920.00
3,030.00
2,990.00
3,070.00
3,100.00
3,110.00
3,115.00
0.0362694301
0.0104712042
0.0268817204
0.0247933884
-0.0294117647
-0.0105820106
0.0053191489
-0.0961538462
-0.0436781609
-0.0180586907
-0.0306345733
0.0386363636
-0.0371991247
-0.0021834061
-0.0556701031
-0.0564202335
-0.0338345865
-0.0074626866
-0.0128913444
0.0036968577
0.0055762082
0.0037313433
0.0056285178
0.009469697
-0.0130841121
0.0056390977
-0.0056074766
-0.0055762082
0.0056074766
0.0171102662
-0.0436363636
-0.024822695
-0.013986014
0.0088183422
-0.0035149385
-0.0323129252
-0.0016977929
0.0051194539
-0.0393442623
0.0132890365
-0.0131147541
0.025210084
0.0101867572
0.0085616438
-0.0363036304
0.0133779264
-0.0260586319
-0.0096774194
-0.0032154341
-0.0016051364
1,433.69
1,428.40
1,373.03
1,348.38
1,382.75
1,410.95
1,444.01
1,488.40
1,500.51
1,495.97
1,515.62
1,497.59
1,510.06
1,525.68
1,532.87
1,551.89
1,572.95
1,584.42
1,598.59
1,590.12
1,592.31
1,593.06
1,603.88
1,606.43
1,623.63
1,620.88
1,635.71
1,638.79
1,640.47
1,625.32
1,634.88
1,626.22
1,615.05
1,610.34
1,608.76
1,624.17
1,624.99
1,613.10
1,626.33
1,617.07
1,603.09
1,580.26
1,590.30
1,601.80
1,640.36
1,643.31
1,655.85
1,669.03
1,654.23
1,629.09
2014/10/01
2014/09/30
2014/09/29
2014/09/26
2014/09/25
2014/09/24
2014/09/23
2014/09/22
2014/09/19
2014/09/18
2014/09/17
2014/09/16
2014/09/15
2014/09/12
2014/09/11
2014/09/10
2014/09/08
2014/09/05
2014/09/03
2014/09/02
2014/09/01
2014/08/29
2014/08/28
2014/08/27
2014/08/26
2014/08/25
2014/08/22
2014/08/21
2014/08/20
2014/08/19
2014/08/15
2014/08/14
2014/08/13
2014/08/12
2014/08/11
2014/08/08
2014/08/06
2014/08/05
2014/08/04
2014/08/01
2014/07/31
2014/07/30
2014/07/29
2014/07/28
2014/07/25
2014/07/24
2014/07/23
2014/07/22
2014/07/18
2014/07/17
3,140.00
3,165.00
3,205.00
3,210.00
3,200.00
3,230.00
3,245.00
3,280.00
3,360.00
3,340.00
3,360.00
3,355.00
3,350.00
3,345.00
3,365.00
3,375.00
3,335.00
3,365.00
3,380.00
3,365.00
3,335.00
3,325.00
3,305.00
3,330.00
3,275.00
3,215.00
3,190.00
3,255.00
3,240.00
3,170.00
3,135.00
3,110.00
3,195.00
3,160.00
3,250.00
3,245.00
3,275.00
3,255.00
3,190.00
3,130.00
3,180.00
3,210.00
3,200.00
3,270.00
3,240.00
3,215.00
3,270.00
3,300.00
3,305.00
3,310.00
-0.0079617834
-0.0078988942
-0.0124804992
-0.0015576324
0.003125
-0.0092879257
-0.0046224961
-0.0106707317
-0.0238095238
0.005988024
-0.005952381
0.001490313
0.0014925373
0.0014947683
-0.0059435364
-0.002962963
0.011994003
-0.0089153046
-0.0044378698
0.0044576523
0.0089955022
0.0030075188
0.0060514372
-0.0075075075
0.0167938931
0.0186625194
0.0078369906
-0.019969278
0.0046296296
0.0220820189
0.0111642743
0.0080385852
-0.0266040689
0.0110759494
-0.0276923077
0.001540832
-0.0091603053
0.0061443932
0.0203761755
0.0191693291
-0.0157232704
-0.0093457944
0.003125
-0.0214067278
0.0092592593
0.0077760498
-0.0168195719
-0.0090909091
-0.0015128593
-0.001510574
1,635.43
1,665.70
1,678.48
1,678.00
1,675.14
1,688.37
1,696.34
1,730.80
1,739.41
1,741.58
1,735.42
1,728.09
1,732.93
1,734.98
1,733.52
1,744.09
1,749.84
1,761.69
1,780.25
1,777.53
1,776.76
1,771.18
1,763.51
1,764.10
1,754.19
1,749.93
1,747.13
1,755.26
1,750.67
1,731.95
1,722.54
1,723.15
1,726.32
1,720.34
1,740.83
1,719.88
1,720.24
1,724.24
1,712.97
1,693.06
1,694.59
1,710.59
1,706.94
1,714.94
1,700.91
1,693.63
1,695.55
1,697.12
1,689.55
1,688.55
2014/07/16
2014/07/15
2014/07/14
2014/07/11
2014/07/10
2014/07/09
2014/07/08
2014/07/07
2014/07/04
2014/07/03
2014/07/02
2014/07/01
2014/06/27
2014/06/26
2014/06/25
2014/06/24
2014/06/20
2014/06/19
2014/06/18
2014/06/17
2014/06/16
2014/06/12
2014/06/11
2014/06/10
2014/06/09
2014/06/06
2014/06/05
2014/06/04
2014/06/03
2014/05/30
2014/05/29
2014/05/28
2014/05/27
2014/05/26
2014/05/22
2014/05/21
2014/05/20
2014/05/19
2014/05/16
2014/05/15
2014/05/14
2014/05/13
2014/05/08
2014/05/06
2014/05/02
2014/04/30
2014/04/29
2014/04/28
2014/04/25
2014/04/24
3,315.00
3,225.00
3,185.00
3,250.00
3,190.00
3,160.00
3,230.00
3,345.00
3,320.00
3,350.00
3,340.00
3,370.00
3,410.00
3,430.00
3,490.00
3,485.00
3,480.00
3,475.00
3,510.00
3,520.00
3,645.00
3,615.00
3,645.00
3,650.00
3,510.00
3,500.00
3,520.00
3,480.00
3,490.00
3,430.00
3,500.00
3,455.00
3,490.00
3,515.00
3,555.00
3,625.00
3,570.00
3,630.00
3,610.00
3,595.00
3,570.00
3,525.00
3,515.00
3,480.00
3,555.00
3,605.00
3,500.00
3,450.00
3,545.00
3,500.00
-0.0015082956
0.0279069767
0.0125588697
-0.02
0.0188087774
0.0094936709
-0.0216718266
-0.0343796712
0.0075301205
-0.0089552239
0.002994012
-0.0089020772
-0.0117302053
-0.0058309038
-0.0171919771
0.0014347202
0.0014367816
0.0014388489
-0.00997151
-0.0028409091
-0.0342935528
0.0082987552
-0.0082304527
-0.001369863
0.0398860399
0.0028571429
-0.0056818182
0.0114942529
-0.0028653295
0.0174927114
-0.02
0.013024602
-0.0100286533
-0.0071123755
-0.0112517581
-0.0193103448
0.0154061625
-0.0165289256
0.0055401662
0.0041724618
0.0070028011
0.0127659574
0.0028449502
0.0100574713
-0.0210970464
-0.0138696255
0.03
0.0144927536
-0.0267983075
0.0128571429
1,687.00
1,680.12
1,673.99
1,684.25
1,674.48
1,684.34
1,695.60
1,701.44
1,704.32
1,705.49
1,703.39
1,705.14
1,705.99
1,710.67
1,717.65
1,723.70
1,725.13
1,720.16
1,722.24
1,719.06
1,728.28
1,714.84
1,720.60
1,714.03
1,683.87
1,676.84
1,682.81
1,675.34
1,678.97
1,659.05
1,662.86
1,661.55
1,663.46
1,663.96
1,664.57
1,673.48
1,662.45
1,683.19
1,685.11
1,676.77
1,689.49
1,688.91
1,674.28
1,651.95
1,659.54
1,672.47
1,653.62
1,642.10
1,641.46
1,634.54
2014/04/23
2014/04/22
2014/04/21
2014/04/16
2014/04/15
2014/04/14
2014/04/11
2014/04/10
2014/04/09
2014/04/08
2014/04/07
2014/04/04
2014/04/03
2014/04/02
2014/04/01
2014/03/31
2014/03/28
2014/03/27
2014/03/26
2014/03/25
2014/03/21
2014/03/20
2014/03/19
2014/03/18
2014/03/17
2014/03/14
2014/03/13
2014/03/12
2014/03/11
2014/03/10
2014/03/07
2014/03/06
2014/03/05
2014/03/04
2014/03/03
2014/02/28
2014/02/27
2014/02/26
2014/02/25
2014/02/24
2014/02/21
2014/02/20
2014/02/19
2014/02/18
2014/02/17
2014/02/14
2014/02/13
2014/02/12
2014/02/11
2014/02/10
3,510.00
3,580.00
3,830.00
3,885.00
3,960.00
3,950.00
3,925.00
3,945.00
3,900.00
3,875.00
3,945.00
3,970.00
4,025.00
4,030.00
4,000.00
4,030.00
3,975.00
3,910.00
3,830.00
3,825.00
3,720.00
3,700.00
3,675.00
3,625.00
3,605.00
3,600.00
3,635.00
3,625.00
3,635.00
3,605.00
3,630.00
3,650.00
3,585.00
3,510.00
3,430.00
3,500.00
3,440.00
3,430.00
3,540.00
3,635.00
3,610.00
3,680.00
3,770.00
3,695.00
3,625.00
3,655.00
3,670.00
3,700.00
3,590.00
3,540.00
-0.0028490028
-0.0195530726
-0.0652741514
-0.0141570142
-0.0189393939
0.0025316456
0.0063694268
-0.0050697085
0.0115384615
0.0064516129
-0.0177439797
-0.0062972292
-0.0136645963
-0.0012406948
0.0075
-0.0074441687
0.013836478
0.0166240409
0.0208877285
0.0013071895
0.0282258065
0.0054054054
0.0068027211
0.0137931034
0.0055478502
0.0013888889
-0.0096286107
0.0027586207
-0.0027510316
0.0083217753
-0.0068870523
-0.0054794521
0.0181311018
0.0213675214
0.0233236152
-0.02
0.0174418605
0.0029154519
-0.0310734463
-0.0261348006
0.0069252078
-0.0190217391
-0.023872679
0.0202976996
0.0193103448
-0.0082079343
-0.0040871935
-0.0081081081
0.0306406685
0.0141242938
1,649.67
1,654.78
1,668.85
1,677.73
1,669.24
1,688.17
1,676.80
1,681.42
1,668.97
1,673.08
1,682.99
1,703.12
1,713.01
1,707.22
1,691.88
1,688.30
1,673.72
1,663.84
1,646.01
1,639.02
1,607.95
1,608.99
1,595.18
1,592.49
1,596.76
1,589.85
1,597.85
1,584.93
1,586.04
1,571.44
1,571.84
1,588.91
1,563.41
1,539.33
1,504.11
1,520.74
1,495.01
1,488.44
1,501.40
1,535.11
1,520.60
1,525.21
1,546.07
1,534.93
1,524.79
1,527.35
1,520.23
1,515.40
1,497.94
1,484.52
2014/02/07
2014/02/06
2014/02/05
2014/02/04
2014/01/31
2014/01/30
2014/01/29
2014/01/28
2014/01/27
2014/01/24
2014/01/23
2014/01/22
2014/01/21
2014/01/20
2014/01/17
2014/01/16
2014/01/15
2014/01/14
2014/01/13
2014/01/09
2014/01/08
2014/01/07
2014/01/03
2014/01/02
2013/12/27
2013/12/26
2013/12/24
2013/12/23
2013/12/20
2013/12/19
2013/12/18
2013/12/17
2013/12/16
2013/12/13
2013/12/12
2013/12/11
2013/12/10
2013/12/09
2013/12/06
2013/12/05
2013/12/04
2013/12/03
2013/12/02
2013/11/29
2013/11/27
2013/11/26
2013/11/25
2013/11/22
2013/11/21
2013/11/20
3,590.00
3,620.00
3,560.00
3,480.00
3,520.00
3,510.00
3,405.00
3,455.00
3,425.00
3,390.00
3,470.00
3,520.00
3,480.00
3,490.00
3,485.00
3,440.00
3,485.00
3,425.00
3,415.00
3,445.00
3,465.00
3,550.00
3,650.00
3,700.00
3,740.00
3,735.00
3,800.00
3,735.00
3,790.00
3,695.00
3,705.00
3,875.00
3,865.00
4,130.00
4,145.00
4,155.00
4,135.00
4,160.00
4,100.00
4,030.00
3,975.00
4,025.00
4,035.00
3,935.00
3,905.00
3,925.00
3,980.00
4,045.00
4,035.00
4,055.00
-0.0139275766
-0.0082872928
0.0168539326
0.0229885057
-0.0113636364
0.0028490028
0.0308370044
-0.01447178
0.0087591241
0.0103244838
-0.023054755
-0.0142045455
0.0114942529
-0.0028653295
0.0014347202
0.0130813953
-0.0129124821
0.0175182482
0.0029282577
-0.0087082729
-0.0057720058
-0.023943662
-0.0273972603
-0.0135135135
-0.0106951872
0.0013386881
-0.0171052632
0.0174029451
-0.0145118734
0.0257104195
-0.0026990553
-0.0438709677
0.0025873221
-0.0641646489
-0.0036188179
-0.0024067389
0.0048367594
-0.0060096154
0.0146341463
0.017369727
0.013836478
-0.0124223602
-0.0024783147
0.0254129606
0.0076824584
-0.0050955414
-0.0138190955
-0.0160692213
0.0024783147
-0.0049321825
1,499.57
1,487.61
1,465.76
1,451.76
1,460.04
1,453.56
1,452.68
1,461.00
1,473.27
1,494.77
1,516.20
1,541.94
1,533.29
1,537.99
1,536.08
1,535.34
1,548.29
1,542.30
1,539.48
1,563.40
1,566.28
1,575.61
1,601.29
1,611.77
1,601.50
1,602.72
1,613.81
1,602.60
1,630.43
1,607.44
1,600.13
1,616.45
1,606.98
1,638.20
1,646.73
1,630.84
1,624.00
1,614.63
1,599.52
1,610.28
1,587.37
1,626.99
1,625.93
1,630.19
1,622.53
1,625.62
1,635.50
1,655.24
1,659.55
1,662.73
2013/11/19
2013/11/18
2013/11/15
2013/11/14
2013/11/13
2013/11/12
2013/11/08
2013/11/07
2013/11/06
2013/11/05
2013/11/01
2013/10/31
2013/10/30
2013/10/29
2013/10/25
2013/10/23
2013/10/22
2013/10/21
2013/10/18
2013/10/17
2013/10/15
2013/10/11
2013/10/10
2013/10/09
2013/10/08
2013/10/07
2013/10/04
2013/10/03
2013/10/02
2013/10/01
2013/09/30
2013/09/27
2013/09/26
2013/09/25
2013/09/24
2013/09/23
2013/09/20
2013/09/19
2013/09/18
2013/09/17
2013/09/16
2013/09/13
2013/09/12
2013/09/11
2013/09/09
2013/09/06
2013/09/05
2013/09/04
2013/09/03
2013/09/02
4,050.00
4,070.00
4,110.00
4,150.00
4,175.00
4,030.00
4,235.00
4,415.00
4,490.00
4,410.00
4,470.00
4,500.00
4,470.00
4,555.00
4,590.00
4,540.00
4,535.00
4,565.00
4,570.00
4,515.00
4,460.00
4,385.00
4,360.00
4,320.00
4,355.00
4,340.00
4,325.00
4,335.00
4,340.00
4,375.00
4,380.00
4,425.00
4,435.00
4,445.00
4,460.00
4,465.00
4,440.00
4,425.00
4,490.00
4,445.00
4,435.00
4,450.00
4,490.00
4,495.00
4,425.00
4,390.00
4,415.00
4,395.00
4,350.00
4,355.00
0.0012345679
-0.0049140049
-0.0097323601
-0.0096385542
-0.005988024
0.0359801489
-0.0484061393
-0.0407701019
-0.0167037862
0.0181405896
-0.0134228188
-0.0066666667
0.0067114094
-0.0186608123
-0.0076252723
0.0110132159
0.0011025358
-0.0065717415
-0.0010940919
0.0121816168
0.0123318386
0.0171037628
0.005733945
0.0092592593
-0.0080367394
0.0034562212
0.0034682081
-0.0023068051
-0.0011520737
-0.008
-0.0011415525
-0.0101694915
-0.0022547914
-0.0022497188
-0.0033632287
-0.0011198208
0.0056306306
0.0033898305
-0.0144766147
0.0101237345
0.0022547914
-0.0033707865
-0.008908686
-0.0011123471
0.015819209
0.0079726651
-0.0056625142
0.0045506257
0.0103448276
-0.0011481056
1,666.26
1,670.99
1,672.10
1,672.18
1,663.00
1,626.07
1,678.18
1,713.84
1,736.78
1,734.76
1,752.97
1,742.94
1,758.37
1,763.01
1,773.84
1,771.25
1,773.52
1,779.67
1,781.00
1,772.17
1,766.44
1,763.11
1,756.77
1,751.06
1,757.29
1,753.60
1,751.71
1,754.75
1,756.97
1,757.92
1,752.26
1,768.52
1,765.51
1,777.00
1,775.35
1,773.48
1,767.50
1,765.99
1,766.00
1,766.95
1,758.74
1,761.31
1,768.04
1,770.01
1,752.76
1,736.54
1,746.75
1,746.90
1,737.62
1,732.65
2013/08/30
2013/08/29
2013/08/28
2013/08/27
2013/08/26
2013/08/23
2013/08/22
2013/08/20
2013/08/16
2013/08/15
2013/08/14
2013/08/13
2013/08/12
2013/08/09
2013/08/08
2013/08/06
2013/08/05
2013/08/02
2013/08/01
2013/07/31
2013/07/30
2013/07/29
2013/07/26
2013/07/25
2013/07/24
2013/07/23
2013/07/22
2013/07/19
2013/07/18
2013/07/17
2013/07/16
2013/07/15
2013/07/12
2013/07/11
2013/07/10
2013/07/09
2013/07/08
2013/07/05
2013/07/04
2013/07/03
2013/07/02
2013/06/27
2013/06/26
2013/06/25
2013/06/21
2013/06/20
2013/06/19
2013/06/18
2013/06/17
2013/06/14
4,335.00
4,385.00
4,465.00
4,370.00
4,355.00
4,350.00
4,360.00
4,390.00
4,370.00
4,345.00
4,355.00
4,340.00
4,335.00
4,340.00
4,320.00
4,455.00
4,345.00
4,330.00
4,350.00
4,335.00
4,305.00
4,300.00
4,325.00
4,340.00
4,385.00
4,390.00
4,320.00
4,330.00
4,295.00
4,235.00
4,160.00
4,140.00
4,060.00
4,050.00
3,875.00
3,955.00
4,010.00
4,035.00
4,100.00
4,045.00
4,080.00
3,900.00
3,885.00
3,850.00
3,975.00
3,960.00
4,120.00
4,180.00
4,085.00
4,000.00
0.0046136101
-0.0114025086
-0.0179171333
0.0217391304
0.0034443169
0.0011494253
-0.002293578
-0.006833713
0.004576659
0.0057537399
-0.0022962113
0.0034562212
0.0011534025
-0.0011520737
0.0046296296
-0.0303030303
0.0253164557
0.0034642032
-0.0045977011
0.0034602076
0.0069686411
0.0011627907
-0.0057803468
-0.0034562212
-0.0102622577
-0.0011389522
0.0162037037
-0.0023094688
0.0081490105
0.0141676505
0.0180288462
0.0048309179
0.0197044335
0.0024691358
0.0451612903
-0.0202275601
-0.0137157107
-0.0061957869
-0.0158536585
0.0135970334
-0.0085784314
0.0461538462
0.0038610039
0.0090909091
-0.0314465409
0.0037878788
-0.0388349515
-0.014354067
0.023255814
0.02125
1,729.62
1,721.94
1,734.00
1,714.14
1,714.15
1,720.68
1,722.35
1,725.64
1,727.74
1,730.41
1,747.11
1,736.35
1,722.91
1,720.67
1,716.40
1,720.03
1,718.45
1,721.95
1,706.00
1,680.70
1,694.90
1,689.53
1,694.34
1,701.29
1,704.86
1,694.59
1,666.29
1,685.63
1,680.11
1,666.87
1,644.74
1,634.75
1,604.24
1,584.43
1,550.70
1,575.68
1,586.14
1,597.41
1,610.45
1,607.03
1,613.05
1,577.39
1,574.50
1,557.29
1,595.35
1,614.17
1,650.73
1,655.85
1,635.23
1,636.90
2013/06/13
2013/06/12
2013/06/11
2013/06/07
2013/06/06
2013/06/05
2013/06/04
2013/05/31
2013/05/30
2013/05/29
2013/05/28
2013/05/27
2013/05/24
2013/05/23
2013/05/22
2013/05/21
2013/05/20
2013/05/17
2013/05/16
2013/05/15
2013/05/14
2013/05/10
2013/05/09
2013/05/08
2013/05/06
2013/05/03
2013/05/02
2013/04/30
2013/04/29
2013/04/26
2013/04/25
2013/04/24
2013/04/23
2013/04/22
2013/04/19
2013/04/18
2013/04/17
2013/04/16
2013/04/15
2013/04/12
2013/04/11
2013/04/10
2013/04/09
2013/04/08
2013/04/05
2013/04/04
2013/04/03
2013/04/02
2013/04/01
2013/03/27
3,975.00
3,955.00
4,060.00
4,135.00
4,085.00
4,110.00
4,120.00
4,080.00
4,205.00
4,195.00
4,190.00
4,170.00
4,155.00
4,135.00
4,015.00
4,000.00
3,995.00
4,075.00
4,125.00
4,140.00
4,125.00
4,135.00
4,180.00
4,200.00
4,180.00
4,320.00
4,290.00
4,390.00
4,340.00
4,335.00
4,405.00
4,410.00
4,375.00
4,360.00
4,345.00
4,310.00
4,330.00
4,395.00
4,225.00
4,450.00
4,550.00
4,525.00
4,620.00
4,935.00
5,020.00
4,935.00
4,900.00
4,975.00
4,980.00
5,050.00
0.0062893082
0.00505689
-0.025862069
-0.0181378476
0.0122399021
-0.0060827251
-0.0024271845
0.0098039216
-0.0297265161
0.0023837902
0.0011933174
0.0047961631
0.0036101083
0.0048367594
0.0298879203
0.00375
0.0012515645
-0.0196319018
-0.0121212121
-0.0036231884
0.0036363636
-0.0024183797
-0.0107655502
-0.0047619048
0.004784689
-0.0324074074
0.006993007
-0.0227790433
0.0115207373
0.0011534025
-0.0158910329
-0.0011337868
0.008
0.003440367
0.003452244
0.0081206497
-0.0046189376
-0.0147895336
0.0402366864
-0.0505617978
-0.021978022
0.0055248619
-0.0205627706
-0.0638297872
-0.0169322709
0.0172239108
0.0071428571
-0.0150753769
-0.0010040161
-0.0138613861
1,629.59
1,629.70
1,653.52
1,672.83
1,677.52
1,682.02
1,685.12
1,666.25
1,702.68
1,708.44
1,716.23
1,704.20
1,704.66
1,699.53
1,694.68
1,690.57
1,681.81
1,689.89
1,686.64
1,677.53
1,663.53
1,654.77
1,674.21
1,674.30
1,686.81
1,698.54
1,695.64
1,684.88
1,700.13
1,705.11
1,715.96
1,715.77
1,713.35
1,713.68
1,705.98
1,703.49
1,699.94
1,705.48
1,682.20
1,733.90
1,750.72
1,742.18
1,739.58
1,745.89
1,758.88
1,756.97
1,746.90
1,769.61
1,770.09
1,774.86
2013/03/26
2013/03/22
2013/03/21
2013/03/20
2013/03/19
2013/03/18
2013/03/15
2013/03/12
2013/03/11
2013/03/07
2013/03/06
2013/03/05
2013/03/04
2013/03/01
2013/02/28
2013/02/27
2013/02/26
2013/02/25
2013/02/22
2013/02/21
2013/02/20
2013/02/19
2013/02/18
2013/02/14
2013/02/13
2013/02/12
2013/02/11
2013/02/08
2013/02/07
2013/02/06
2013/02/05
2013/02/04
2013/02/01
2013/01/30
2013/01/29
2013/01/28
2013/01/24
2013/01/23
2013/01/22
2013/01/21
2013/01/18
2013/01/17
2013/01/16
2013/01/15
2013/01/14
2013/01/11
2013/01/10
2013/01/09
2013/01/08
2013/01/04
5,070.00
5,030.00
4,955.00
4,900.00
4,895.00
4,960.00
5,100.00
5,110.00
5,140.00
5,060.00
5,090.00
5,120.00
5,150.00
5,200.00
5,210.00
5,230.00
5,220.00
5,270.00
5,240.00
5,230.00
5,190.00
5,220.00
5,410.00
5,450.00
5,430.00
5,420.00
5,440.00
5,500.00
5,510.00
5,600.00
5,710.00
5,700.00
5,650.00
5,620.00
5,640.00
5,600.00
5,590.00
5,560.00
5,480.00
5,500.00
5,490.00
5,440.00
5,450.00
5,440.00
5,460.00
5,450.00
5,460.00
5,450.00
5,430.00
5,520.00
-0.0039447732
0.0079522863
0.015136226
0.0112244898
0.0010214505
-0.0131048387
-0.0274509804
-0.0019569472
-0.0058365759
0.0158102767
-0.0058939096
-0.005859375
-0.0058252427
-0.0096153846
-0.0019193858
-0.0038240918
0.0019157088
-0.009487666
0.0057251908
0.0019120459
0.0077071291
-0.0057471264
-0.0351201479
-0.0073394495
0.0036832413
0.0018450185
-0.0036764706
-0.0109090909
-0.001814882
-0.0160714286
-0.0192644483
0.001754386
0.0088495575
0.0053380783
-0.0035460993
0.0071428571
0.0017889088
0.0053956835
0.0145985401
-0.0036363636
0.0018214936
0.0091911765
-0.0018348624
0.0018382353
-0.0036630037
0.0018348624
-0.0018315018
0.0018348624
0.0036832413
-0.0163043478
1,773.98
1,760.05
1,758.44
1,759.56
1,760.23
1,779.81
1,806.67
1,800.66
1,793.99
1,790.98
1,806.97
1,815.27
1,822.46
1,839.74
1,844.49
1,847.63
1,846.31
1,852.96
1,851.93
1,844.07
1,845.03
1,849.53
1,862.53
1,873.52
1,873.38
1,860.30
1,858.65
1,870.73
1,870.50
1,880.02
1,889.30
1,876.35
1,878.38
1,869.98
1,867.65
1,859.88
1,863.83
1,856.36
1,852.93
1,843.72
1,845.22
1,833.38
1,841.42
1,838.70
1,840.19
1,837.01
1,837.77
1,844.33
1,832.04
1,848.41
2013/01/03
2013/01/02
2012/12/28
2012/12/27
2012/12/26
2012/12/24
2012/12/21
2012/12/20
2012/12/18
2012/12/17
2012/12/14
2012/12/13
2012/12/12
2012/12/11
2012/12/10
2012/12/07
2012/12/06
2012/12/04
2012/12/03
2012/11/30
2012/11/29
2012/11/28
2012/11/23
2012/11/22
2012/11/21
2012/11/19
2012/11/16
2012/11/15
2012/11/14
2012/11/13
2012/11/09
2012/11/08
2012/11/07
2012/11/06
2012/11/02
2012/11/01
2012/10/31
2012/10/30
2012/10/29
2012/10/26
2012/10/25
2012/10/24
2012/10/23
2012/10/22
2012/10/19
2012/10/18
2012/10/17
2012/10/16
2012/10/12
2012/10/11
5,490.00
5,450.00
5,460.00
5,500.00
5,450.00
5,430.00
5,400.00
5,350.00
5,320.00
5,300.00
5,340.00
5,300.00
5,320.00
5,290.00
5,260.00
5,230.00
5,200.00
5,210.00
5,260.00
5,290.00
5,310.00
5,300.00
5,360.00
5,330.00
5,350.00
5,330.00
5,280.00
5,230.00
5,140.00
5,160.00
5,190.00
5,280.00
5,150.00
5,220.00
5,290.00
5,330.00
5,450.00
5,500.00
5,760.00
5,790.00
5,730.00
5,710.00
5,690.00
5,700.00
5,710.00
5,720.00
5,670.00
5,620.00
5,460.00
5,430.00
0.0054644809
0.0073394495
-0.0018315018
-0.0072727273
0.0091743119
0.0036832413
0.0055555556
0.0093457944
0.0056390977
0.0037735849
-0.0074906367
0.0075471698
-0.0037593985
0.0056710775
0.0057034221
0.0057361377
0.0057692308
-0.0019193858
-0.0095057034
-0.0056710775
-0.0037664783
0.0018867925
-0.0111940299
0.0056285178
-0.0037383178
0.0037523452
0.009469697
0.0095602294
0.0175097276
-0.003875969
-0.0057803468
-0.0170454545
0.0252427184
-0.0134099617
-0.0132325142
-0.0075046904
-0.0220183486
-0.0090909091
-0.0451388889
-0.0051813472
0.0104712042
0.003502627
0.0035149385
-0.001754386
-0.0017513135
-0.0017482517
0.0088183422
0.0088967972
0.0293040293
0.0055248619
1,842.71
1,824.93
1,832.75
1,835.38
1,822.46
1,825.23
1,814.73
1,815.15
1,809.56
1,808.61
1,806.78
1,812.26
1,818.73
1,814.31
1,803.63
1,800.19
1,796.93
1,773.75
1,767.42
1,759.53
1,747.27
1,738.19
1,743.39
1,746.00
1,748.26
1,743.83
1,739.37
1,741.54
1,730.70
1,743.09
1,749.79
1,745.40
1,700.88
1,742.77
1,754.39
1,771.46
1,809.93
1,813.40
1,835.82
1,830.06
1,832.14
1,795.58
1,790.49
1,795.74
1,780.11
1,775.30
1,753.63
1,721.62
1,706.50
1,700.28
2012/10/10
2012/10/09
2012/10/08
2012/10/05
2012/10/04
2012/10/03
2012/10/02
2012/10/01
2012/09/28
2012/09/27
2012/09/26
2012/09/25
2012/09/24
2012/09/21
2012/09/20
2012/09/19
2012/09/18
2012/09/17
2012/09/14
2012/09/13
2012/09/12
2012/09/11
2012/09/10
2012/09/07
2012/09/05
2012/09/03
2012/08/31
2012/08/30
2012/08/28
2012/08/27
2012/08/24
2012/08/23
2012/08/22
2012/08/17
2012/08/16
2012/08/15
2012/08/14
2012/08/13
2012/08/10
2012/08/09
2012/08/08
2012/08/06
2012/08/03
2012/08/02
2012/08/01
2012/07/31
2012/07/30
2012/07/27
2012/07/26
2012/07/25
5,410.00
5,400.00
5,350.00
5,340.00
5,360.00
5,330.00
5,340.00
5,270.00
5,300.00
5,280.00
5,220.00
5,230.00
5,240.00
5,300.00
5,290.00
5,280.00
5,220.00
5,250.00
5,300.00
5,260.00
5,180.00
5,240.00
5,260.00
5,280.00
5,170.00
5,240.00
5,270.00
5,280.00
5,370.00
5,320.00
5,330.00
5,350.00
5,380.00
5,430.00
5,400.00
5,370.00
5,290.00
5,280.00
5,310.00
5,280.00
5,160.00
5,240.00
5,290.00
5,230.00
5,160.00
5,150.00
5,170.00
5,140.00
4,940.00
4,870.00
0.0036968577
0.0018518519
0.0093457944
0.0018726592
-0.0037313433
0.0056285178
-0.0018726592
0.0132827324
-0.0056603774
0.0037878788
0.0114942529
-0.0019120459
-0.0019083969
-0.0113207547
0.0018903592
0.0018939394
0.0114942529
-0.0057142857
-0.0094339623
0.0076045627
0.0154440154
-0.0114503817
-0.0038022814
-0.0037878788
0.0212765957
-0.0133587786
-0.0056925996
-0.0018939394
-0.0167597765
0.0093984962
-0.0018761726
-0.0037383178
-0.0055762082
-0.0092081031
0.0055555556
0.0055865922
0.0151228733
0.0018939394
-0.0056497175
0.0056818182
0.023255814
-0.0152671756
-0.0094517958
0.0114722753
0.0135658915
0.0019417476
-0.003868472
0.0058365759
0.04048583
0.0143737166
1,698.16
1,695.89
1,702.03
1,704.62
1,703.70
1,692.75
1,695.46
1,683.40
1,681.08
1,695.75
1,683.52
1,686.10
1,696.13
1,709.38
1,703.79
1,705.10
1,688.66
1,681.37
1,708.52
1,695.77
1,683.19
1,685.20
1,683.06
1,689.54
1,650.16
1,667.10
1,668.50
1,667.96
1,683.20
1,675.66
1,672.59
1,679.00
1,677.78
1,686.75
1,684.47
1,678.45
1,667.12
1,656.32
1,661.68
1,652.22
1,612.62
1,638.69
1,644.62
1,651.66
1,668.16
1,673.87
1,683.09
1,684.97
1,650.02
1,642.76
2012/07/24
2012/07/23
2012/07/19
2012/07/18
2012/07/17
2012/07/16
2012/07/13
2012/07/12
2012/07/11
2012/07/10
2012/07/09
2012/07/06
2012/07/05
2012/07/04
2012/06/29
2012/06/28
2012/06/27
2012/06/26
2012/06/25
2012/06/22
2012/06/21
2012/06/20
2012/06/19
2012/06/15
2012/06/14
2012/06/13
2012/06/12
2012/06/08
2012/06/07
2012/06/06
2012/06/05
2012/06/04
2012/06/01
2012/05/31
2012/05/30
2012/05/29
2012/05/28
2012/05/25
2012/05/24
2012/05/23
2012/05/22
2012/05/18
2012/05/17
2012/05/16
2012/05/15
2012/05/14
2012/05/11
2012/05/10
2012/05/09
2012/05/08
4,995.00
4,950.00
4,985.00
5,010.00
4,990.00
4,980.00
4,970.00
4,930.00
5,010.00
4,970.00
4,990.00
5,000.00
5,020.00
5,030.00
4,985.00
4,900.00
4,970.00
4,905.00
4,850.00
5,080.00
5,230.00
5,460.00
5,420.00
5,290.00
5,220.00
5,160.00
5,150.00
5,230.00
5,280.00
5,260.00
5,250.00
5,330.00
5,340.00
5,450.00
5,340.00
5,430.00
5,220.00
5,300.00
5,260.00
5,400.00
5,410.00
5,330.00
5,300.00
5,440.00
5,460.00
5,470.00
5,560.00
5,610.00
5,620.00
5,650.00
-0.025025025
0.0090909091
-0.0070210632
-0.00499002
0.004008016
0.0020080321
0.0020120724
0.0081135903
-0.0159680639
0.0080482897
-0.004008016
-0.002
-0.0039840637
-0.0019880716
0.0090270812
0.0173469388
-0.014084507
0.0132517839
0.0113402062
-0.0452755906
-0.0286806883
-0.0421245421
0.0073800738
0.0245746692
0.0134099617
0.011627907
0.0019417476
-0.0152963671
-0.009469697
0.0038022814
0.0019047619
-0.0150093809
-0.0018726592
-0.0201834862
0.0205992509
-0.0165745856
0.0402298851
-0.0150943396
0.0076045627
-0.0259259259
-0.0018484288
0.0150093809
0.0056603774
-0.0257352941
-0.0036630037
-0.0018281536
-0.0161870504
-0.008912656
-0.0017793594
-0.0053097345
1,658.80
1,658.12
1,671.02
1,665.54
1,660.46
1,655.10
1,657.84
1,644.65
1,666.08
1,654.13
1,660.33
1,667.44
1,673.30
1,666.75
1,640.01
1,610.49
1,626.87
1,595.32
1,593.97
1,633.51
1,638.93
1,686.60
1,676.53
1,649.50
1,665.18
1,653.02
1,656.57
1,672.84
1,676.44
1,673.34
1,660.65
1,664.04
1,680.44
1,726.55
1,693.06
1,712.03
1,701.09
1,713.33
1,720.08
1,727.34
1,732.77
1,715.45
1,707.10
1,737.27
1,733.67
1,740.03
1,775.80
1,779.53
1,793.63
1,796.45
2012/05/04
2012/05/03
2012/04/30
2012/04/27
2012/04/26
2012/04/25
2012/04/24
2012/04/23
2012/04/20
2012/04/19
2012/04/18
2012/04/17
2012/04/16
2012/04/13
2012/04/12
2012/04/11
2012/04/10
2012/04/09
2012/04/04
2012/04/03
2012/04/02
2012/03/30
2012/03/29
2012/03/28
2012/03/27
2012/03/26
2012/03/23
2012/03/22
2012/03/21
2012/03/20
2012/03/16
2012/03/15
2012/03/14
2012/03/12
2012/03/09
2012/03/08
2012/03/05
2012/03/02
2012/03/01
2012/02/29
2012/02/28
2012/02/27
2012/02/24
2012/02/23
2012/02/22
2012/02/21
2012/02/20
2012/02/17
2012/02/16
2012/02/15
5,600.00
5,850.00
5,700.00
5,580.00
5,510.00
5,420.00
5,280.00
5,300.00
5,260.00
5,360.00
5,590.00
5,680.00
5,640.00
5,580.00
5,550.00
5,600.00
5,670.00
5,680.00
5,610.00
5,600.00
5,530.00
5,430.00
5,480.00
5,380.00
5,400.00
5,450.00
5,360.00
5,250.00
5,270.00
5,220.00
5,210.00
5,280.00
5,300.00
5,120.00
5,150.00
5,180.00
5,230.00
5,220.00
5,280.00
5,210.00
4,995.00
4,990.00
4,985.00
4,955.00
4,950.00
4,915.00
4,995.00
5,060.00
4,970.00
4,810.00
0.0089285714
-0.0427350427
0.0263157895
0.0215053763
0.0127041742
0.0166051661
0.0265151515
-0.0037735849
0.0076045627
-0.0186567164
-0.0411449016
-0.0158450704
0.0070921986
0.0107526882
0.0054054054
-0.0089285714
-0.012345679
-0.0017605634
0.0124777184
0.0017857143
0.0126582278
0.0184162063
-0.0091240876
0.0185873606
-0.0037037037
-0.0091743119
0.0167910448
0.020952381
-0.0037950664
0.0095785441
0.0019193858
-0.0132575758
-0.0037735849
0.03515625
-0.0058252427
-0.0057915058
-0.0095602294
0.0019157088
-0.0113636364
0.0134357006
0.043043043
0.001002004
0.001003009
0.0060544904
0.001010101
0.007121058
-0.016016016
-0.0128458498
0.0181086519
0.0332640333
1,799.25
1,812.08
1,785.66
1,769.49
1,759.62
1,749.43
1,736.95
1,746.29
1,754.56
1,750.70
1,762.93
1,765.55
1,761.03
1,748.70
1,756.27
1,755.43
1,739.48
1,744.02
1,742.90
1,741.87
1,741.76
1,743.63
1,751.47
1,737.36
1,736.81
1,747.80
1,732.23
1,706.08
1,714.28
1,713.25
1,705.00
1,739.08
1,740.55
1,718.86
1,724.62
1,724.74
1,735.25
1,739.94
1,740.64
1,730.46
1,698.81
1,706.70
1,718.51
1,720.51
1,703.29
1,700.22
1,714.26
1,710.76
1,705.02
1,677.16
2012/02/14
2012/02/13
2012/02/10
2012/02/09
2012/02/08
2012/02/07
2012/02/06
2012/02/03
2012/02/02
2012/02/01
2012/01/31
2012/01/30
2012/01/27
2012/01/26
2012/01/25
2012/01/24
2012/01/23
2012/01/20
2012/01/19
2012/01/18
2012/01/17
2012/01/16
2012/01/13
2012/01/12
2012/01/11
2012/01/10
2012/01/06
2012/01/05
2012/01/04
2012/01/03
2012/01/02
2011/12/29
2011/12/28
2011/12/27
2011/12/26
2011/12/23
2011/12/22
2011/12/21
2011/12/20
2011/12/19
2011/12/16
2011/12/15
2011/12/14
2011/12/13
2011/12/12
2011/12/09
2011/12/07
2011/12/06
2011/12/05
2011/12/02
4,785.00
4,755.00
4,730.00
4,740.00
4,685.00
4,680.00
4,640.00
4,650.00
4,700.00
4,625.00
4,600.00
4,585.00
4,520.00
4,540.00
4,560.00
4,570.00
4,595.00
4,570.00
4,550.00
4,605.00
4,500.00
4,415.00
4,480.00
4,320.00
4,510.00
4,485.00
4,325.00
4,320.00
4,330.00
4,285.00
4,200.00
4,215.00
4,290.00
4,265.00
4,225.00
4,285.00
4,300.00
4,255.00
4,220.00
4,145.00
4,175.00
4,150.00
4,105.00
4,175.00
4,160.00
4,170.00
4,175.00
4,085.00
4,150.00
4,195.00
0.0052246604
0.0063091483
0.0052854123
-0.0021097046
0.0117395945
0.0010683761
0.0086206897
-0.0021505376
-0.0106382979
0.0162162162
0.0054347826
0.0032715376
0.014380531
-0.0044052863
-0.0043859649
-0.0021881838
-0.0054406964
0.0054704595
0.0043956044
-0.0119435396
0.0233333333
0.0192525481
-0.0145089286
0.037037037
-0.0421286031
0.005574136
0.0369942197
0.0011574074
-0.0023094688
0.0105017503
0.0202380952
-0.0035587189
-0.0174825175
0.0058616647
0.0094674556
-0.0140023337
-0.0034883721
0.0105757932
0.0082938389
0.0180940893
-0.0071856287
0.0060240964
0.0109622412
-0.0167664671
0.0036057692
-0.0023980815
-0.0011976048
0.0220318237
-0.0156626506
-0.010727056
1,674.22
1,669.47
1,657.28
1,658.67
1,655.43
1,649.71
1,642.15
1,643.43
1,642.73
1,634.00
1,633.62
1,614.01
1,595.77
1,601.27
1,602.73
1,605.29
1,609.92
1,607.26
1,606.49
1,613.67
1,597.95
1,578.22
1,592.82
1,585.81
1,609.94
1,618.88
1,599.69
1,606.09
1,606.48
1,601.87
1,577.71
1,571.55
1,589.38
1,584.91
1,592.11
1,600.40
1,599.74
1,586.41
1,579.47
1,561.06
1,571.89
1,541.90
1,543.97
1,568.09
1,572.06
1,577.86
1,576.49
1,544.21
1,574.81
1,586.85
2011/12/01
2011/11/30
2011/11/29
2011/11/28
2011/11/25
2011/11/24
2011/11/23
2011/11/22
2011/11/21
2011/11/18
2011/11/17
2011/11/16
2011/11/15
2011/11/11
2011/11/10
2011/11/09
2011/11/08
2011/11/04
2011/11/03
2011/11/02
2011/11/01
2011/10/31
2011/10/28
2011/10/27
2011/10/26
2011/10/25
2011/10/24
2011/10/21
2011/10/20
2011/10/19
2011/10/18
2011/10/14
2011/10/13
2011/10/12
2011/10/11
2011/10/10
2011/10/07
2011/10/06
2011/10/05
2011/10/04
2011/10/03
2011/09/30
2011/09/29
2011/09/28
2011/09/27
2011/09/26
2011/09/23
2011/09/22
2011/09/21
2011/09/20
4,130.00
4,100.00
4,045.00
4,015.00
3,910.00
3,875.00
3,860.00
3,930.00
3,955.00
3,975.00
3,990.00
3,995.00
4,035.00
4,020.00
4,030.00
4,035.00
4,080.00
4,025.00
4,045.00
4,020.00
3,975.00
4,000.00
4,055.00
4,065.00
3,995.00
3,990.00
4,010.00
3,995.00
3,960.00
3,940.00
3,970.00
3,940.00
3,900.00
3,905.00
3,900.00
3,925.00
3,885.00
3,920.00
3,930.00
3,885.00
3,755.00
3,860.00
3,965.00
3,870.00
3,865.00
3,900.00
3,825.00
3,865.00
4,045.00
4,135.00
0.0157384988
0.0073170732
0.0135970334
0.0074719801
0.0268542199
0.0090322581
0.0038860104
-0.0178117048
-0.0063211125
-0.0050314465
-0.0037593985
-0.0012515645
-0.009913259
0.0037313433
-0.0024813896
-0.0012391574
-0.0110294118
0.0136645963
-0.0049443758
0.0062189055
0.0113207547
-0.00625
-0.0135635018
-0.0024600246
0.0175219024
0.0012531328
-0.0049875312
0.0037546934
0.0088383838
0.0050761421
-0.0075566751
0.0076142132
0.0102564103
-0.0012804097
0.0012820513
-0.0063694268
0.0102960103
-0.0089285714
-0.0025445293
0.0115830116
0.034620506
-0.0272020725
-0.026481715
0.0245478036
0.0012936611
-0.008974359
0.0196078431
-0.0103492885
-0.044499382
-0.0217654172
1,575.56
1,561.07
1,525.05
1,512.95
1,482.59
1,492.30
1,496.65
1,536.74
1,545.32
1,562.55
1,570.15
1,571.96
1,579.39
1,582.14
1,573.50
1,581.37
1,606.91
1,600.14
1,609.71
1,595.20
1,597.17
1,622.23
1,636.50
1,639.95
1,623.33
1,620.98
1,634.43
1,627.27
1,619.15
1,615.59
1,627.69
1,618.42
1,612.34
1,610.92
1,596.70
1,602.25
1,583.86
1,589.68
1,578.70
1,567.69
1,550.95
1,584.75
1,602.97
1,586.55
1,593.65
1,584.30
1,593.69
1,607.91
1,656.33
1,676.51
2011/09/19
2011/09/16
2011/09/15
2011/09/14
2011/09/13
2011/09/12
2011/09/09
2011/09/08
2011/09/07
2011/09/05
2011/09/02
2011/09/01
2011/08/31
2011/08/30
2011/08/29
2011/08/26
2011/08/25
2011/08/24
2011/08/23
2011/08/22
2011/08/19
2011/08/18
2011/08/17
2011/08/16
2011/08/12
2011/08/11
2011/08/10
2011/08/09
2011/08/08
2011/08/05
2011/08/04
2011/08/03
2011/08/02
2011/08/01
2011/07/29
2011/07/28
2011/07/27
2011/07/25
2011/07/22
2011/07/19
2011/07/18
2011/07/15
2011/07/14
2011/07/13
2011/07/12
2011/07/11
2011/07/08
2011/07/07
2011/07/06
2011/07/05
4,130.00
4,120.00
4,010.00
3,900.00
3,875.00
3,865.00
3,835.00
3,860.00
3,880.00
3,790.00
3,885.00
3,900.00
3,855.00
3,870.00
3,825.00
3,680.00
3,625.00
3,640.00
3,685.00
3,645.00
3,610.00
3,595.00
3,705.00
3,695.00
3,710.00
3,680.00
3,670.00
3,700.00
3,595.00
3,660.00
3,680.00
3,725.00
3,720.00
3,750.00
3,735.00
3,780.00
3,735.00
3,770.00
3,705.00
3,710.00
3,630.00
3,575.00
3,580.00
3,650.00
3,590.00
3,605.00
3,700.00
3,740.00
3,760.00
3,855.00
0.0012106538
0.0024271845
0.0274314214
0.0282051282
0.0064516129
0.0025873221
0.0078226858
-0.0064766839
-0.0051546392
0.0237467018
-0.0244530245
-0.0038461538
0.0116731518
-0.003875969
0.0117647059
0.0394021739
0.0151724138
-0.0041208791
-0.0122116689
0.0109739369
0.0096952909
0.0041724618
-0.0296896086
0.0027063599
-0.0040431267
0.0081521739
0.0027247956
-0.0081081081
0.0292072323
-0.0177595628
-0.0054347826
-0.0120805369
0.001344086
-0.008
0.0040160643
-0.0119047619
0.0120481928
-0.0092838196
0.0175438596
-0.0013477089
0.0220385675
0.0153846154
-0.001396648
-0.0191780822
0.0167130919
-0.0041608877
-0.0256756757
-0.0106951872
-0.0053191489
-0.0246433204
1,680.37
1,684.37
1,659.03
1,640.37
1,634.16
1,629.90
1,631.87
1,645.06
1,646.88
1,610.98
1,642.54
1,642.90
1,642.53
1,640.97
1,633.69
1,604.16
1,598.34
1,609.82
1,605.45
1,576.18
1,573.10
1,581.30
1,624.14
1,620.63
1,611.13
1,600.32
1,582.20
1,578.06
1,535.48
1,588.10
1,601.41
1,651.57
1,658.98
1,669.63
1,659.39
1,671.32
1,652.59
1,655.68
1,645.71
1,628.20
1,589.30
1,584.07
1,585.16
1,610.84
1,597.89
1,612.67
1,656.36
1,673.86
1,677.40
1,716.02
2011/07/01
2011/06/30
2011/06/29
2011/06/28
2011/06/24
2011/06/23
2011/06/22
2011/06/21
2011/06/20
2011/06/17
2011/06/16
2011/06/15
2011/06/14
2011/06/13
2011/06/09
2011/06/08
2011/06/07
2011/06/03
2011/06/02
2011/06/01
2011/05/31
2011/05/30
2011/05/27
2011/05/26
2011/05/25
2011/05/24
2011/05/23
2011/05/20
2011/05/19
2011/05/18
2011/05/16
2011/05/13
2011/05/12
2011/05/11
2011/05/10
2011/05/09
2011/05/06
2011/05/05
2011/05/04
2011/05/03
2011/05/02
2011/04/29
2011/04/28
2011/04/27
2011/04/25
2011/04/20
2011/04/19
2011/04/18
2011/04/15
2011/04/14
3,875.00
3,840.00
3,855.00
3,800.00
3,810.00
3,775.00
3,805.00
3,785.00
3,780.00
3,815.00
3,820.00
3,835.00
3,950.00
4,000.00
4,005.00
4,040.00
4,035.00
4,015.00
4,005.00
3,995.00
4,045.00
3,970.00
3,950.00
3,960.00
3,940.00
3,950.00
3,930.00
3,940.00
3,965.00
3,860.00
3,825.00
3,870.00
3,910.00
3,885.00
3,900.00
3,775.00
3,760.00
3,720.00
3,800.00
3,795.00
3,840.00
3,800.00
3,850.00
3,800.00
3,790.00
3,730.00
3,670.00
3,605.00
3,670.00
3,665.00
-0.0051612903
0.0091145833
-0.0038910506
0.0144736842
-0.0026246719
0.0092715232
-0.0078843627
0.0052840159
0.0013227513
-0.0091743119
-0.0013089005
-0.0039113429
-0.0291139241
-0.0125
-0.0012484395
-0.0086633663
0.0012391574
0.00498132
0.0024968789
0.0025031289
-0.0123609394
0.0188916877
0.0050632911
-0.0025252525
0.0050761421
-0.0025316456
0.0050890585
-0.0025380711
-0.0063051702
0.0272020725
0.0091503268
-0.011627907
-0.010230179
0.0064350064
-0.0038461538
0.0331125828
0.0039893617
0.0107526882
-0.0210526316
0.0013175231
-0.01171875
0.0105263158
-0.012987013
0.0131578947
0.0026385224
0.0160857909
0.0163487738
0.0180305132
-0.0177111717
0.0013642565
1,707.03
1,700.43
1,718.91
1,711.42
1,710.15
1,712.98
1,721.61
1,709.27
1,697.00
1,702.44
1,701.45
1,701.98
1,729.69
1,730.00
1,753.20
1,755.85
1,750.15
1,753.31
1,752.74
1,753.64
1,760.40
1,737.87
1,732.02
1,733.20
1,717.92
1,721.44
1,709.07
1,710.50
1,706.13
1,710.67
1,700.03
1,706.76
1,703.03
1,697.55
1,692.77
1,670.42
1,652.88
1,643.30
1,675.38
1,671.95
1,692.14
1,700.68
1,697.39
1,690.59
1,689.11
1,691.73
1,661.23
1,653.76
1,670.18
1,670.12
2011/04/13
2011/04/12
2011/04/11
2011/04/08
2011/04/07
2011/04/06
2011/04/05
2011/04/04
2011/04/01
2011/03/31
2011/03/30
2011/03/29
2011/03/28
2011/03/25
2011/03/24
2011/03/23
2011/03/22
2011/03/18
2011/03/17
2011/03/16
2011/03/15
2011/03/14
2011/03/11
2011/03/10
2011/03/09
2011/03/08
2011/03/07
2011/03/04
2011/03/03
2011/03/02
2011/03/01
2011/02/28
2011/02/25
2011/02/24
2011/02/23
2011/02/22
2011/02/21
2011/02/18
2011/02/17
2011/02/16
2011/02/15
2011/02/10
2011/02/09
2011/02/08
2011/02/07
2011/02/04
2011/02/03
2011/02/02
2011/02/01
2011/01/28
3,690.00
3,625.00
3,700.00
3,765.00
3,810.00
3,865.00
3,895.00
3,880.00
3,865.00
3,885.00
3,880.00
3,875.00
3,915.00
3,810.00
3,850.00
3,905.00
3,815.00
3,825.00
3,830.00
3,780.00
3,815.00
3,890.00
3,895.00
3,900.00
3,995.00
3,975.00
4,055.00
4,060.00
4,000.00
3,955.00
3,985.00
3,965.00
3,955.00
3,935.00
3,900.00
3,760.00
3,800.00
3,750.00
3,840.00
3,920.00
3,900.00
3,910.00
3,970.00
3,990.00
3,930.00
3,915.00
3,925.00
3,960.00
3,970.00
3,965.00
-0.0067750678
0.0179310345
-0.0202702703
-0.0172642762
-0.0118110236
-0.0142302717
-0.0077021823
0.0038659794
0.0038809832
-0.0051480051
0.0012886598
0.0012903226
-0.0102171137
0.0275590551
-0.0103896104
-0.014084507
0.0235910878
-0.0026143791
-0.001305483
0.0132275132
-0.0091743119
-0.0192802057
-0.001283697
-0.0012820513
-0.0237797247
0.0050314465
-0.01972873
-0.0012315271
0.015
0.0113780025
-0.0075282309
0.0050441362
0.002528445
0.0050825921
0.008974359
0.0372340426
-0.0105263158
0.0133333333
-0.0234375
-0.0204081633
0.0051282051
-0.0025575448
-0.0151133501
-0.0050125313
0.0152671756
0.0038314176
-0.0025477707
-0.0088383838
-0.0025188917
0.001261034
1,682.54
1,676.58
1,703.10
1,708.66
1,723.94
1,719.57
1,722.18
1,708.53
1,708.59
1,718.45
1,703.93
1,708.76
1,721.70
1,727.79
1,742.05
1,743.02
1,740.98
1,739.16
1,708.98
1,638.58
1,645.96
1,685.54
1,699.01
1,728.54
1,765.67
1,757.98
1,778.92
1,788.14
1,782.06
1,760.13
1,762.02
1,750.97
1,713.40
1,699.17
1,698.63
1,661.43
1,658.33
1,644.66
1,666.93
1,689.95
1,692.43
1,687.92
1,696.85
1,710.54
1,691.87
1,709.06
1,735.96
1,745.24
1,759.61
1,768.13
2011/01/27
2011/01/26
2011/01/25
2011/01/24
2011/01/21
2011/01/20
2011/01/19
2011/01/18
2011/01/17
2011/01/14
3,930.00
3,940.00
3,860.00
3,940.00
3,925.00
3,920.00
4,005.00
4,040.00
4,050.00
4,015.00
0.0089058524
-0.0025380711
0.0207253886
-0.0203045685
0.0038216561
0.0012755102
-0.0212234707
-0.0086633663
-0.0024691358
0.0087173101
1,773.04
1,771.55
1,754.92
1,759.99
1,756.48
1,741.61
1,766.21
1,790.41
1,801.66
1,796.05
COLCAP
RETORNO
-0.0022040233
-0.0049947925
-0.0037703313
0.0085335298
-0.0009938528
-0.0025334117
-0.0040079574
-0.0078081913
-0.0235115715
-0.0048234912
0.0120614348
0.0034446951
-0.0066585569
-0.0041866791
0.0138836018
0.0129502579
0.0122546673
0.0084067938
0.0121926468
-0.0130426073
-0.0117311513
-0.0023772254
0.0033834117
0.0027745886
0.0009502972
0.007174655
-0.0021987459
0.0046036681
-0.0083121289
0.0195894119
0.0193006393
0.0057665325
-0.0022307006
0.0016642525
0.010125538
-0.0057955987
-0.0038386236
-0.0057859283
0.0126416266
0.0003415725
0.0048441827
0.0095048351
0.0160421817
-8.8004224203E-005
-0.0063043081
-0.0176190811
-0.0237797533
BETA: El coeficiente Beta () es una medida

variabilidad del mercado, de modo que valore
equivalencia con el mercado.
La diferencia entre la Beta () de una accin

valor con Beta 1,75 es 75% ms voltil que e
voltil que el mercado.
Si beta es mayor a uno, tendremos una empr

uno, tendremos una empresa menos sucepti
*Calculo del Beta a traves de formula Covarianza y Varianza.
COVARIANZA
0.0001096782
VARIANZA
0.0000887887
VALOR BETA
1.2352720465
COVARIANZA (Empresa,
VARIANZA (Mer
Valor del Beta C
*Calculo del Beta a traves de formula Pendiente.
VALOR BETA
1.2352720465
Valor del Beta Calculado PEN

Indice Bursa
Segn el Calculo, el Beta de la accion de E

es un 23% mas Volatil que el merca
-0.0075739806
0.0034241375
-0.019189956
-0.0180537884
0.0041337788
-0.0005577122
-0.0019408801
-0.0076315904
0.005121087
-0.0129292317
-0.0079760789
0.0005224735
-0.0012652166
0.0008298696
0.0118353047
-0.000202643
-0.0149074965
-0.0160777794
-0.0079747813
0.001791615
0.0042073576
-0.0053892591
0.019876438
0.0138228942
-0.0134382635
9.2343318251E-005
-0.0113070532
-0.0018156581
0.0022483278
0.0081457451
0.0170080033
0.0078995709
0.0008138529
-9.4456150548E-005
-0.0031506899
-0.0049799648
-0.0174479535
-0.0102118772
-0.0046045334
0.007854029
0.0016057243
0.0008317239
-0.0439048717
-0.0192269561
0.0036151851
-0.0064063272
-0.0140556769
0.0009756859
0.0081114222
0.0430556885
*Calculo del Beta a traves de grafico de dispersion.
Ch
0.15
0.1
0.05
f(x) = 1.2352720465x - 0.00028
0
-0.05
-0.04
-0.03
-0.02
-0.01
-0.05
-0.1
-0.15
0.01
0.0197880992
0.0037034444
0.0403268683
0.0182811967
-0.0248562647
-0.0199865339
-0.0228945783
-0.0298239721
-0.0080705893
0.0030348202
-0.0129649912
0.0120393432
-0.00825795
-0.0102380578
-0.0046905478
-0.0122560233
-0.0133888553
-0.0072392421
-0.0088640615
0.005326642
-0.0013753603
-0.0004707921
-0.0067461406
-0.0015873708
-0.0105935466
0.0016966092
-0.0090663993
-0.0018794354
-0.0010240968
0.0093212414
-0.005847524
0.0053252327
0.0069161945
0.0029248482
0.0009821229
-0.0094879231
-0.0005046185
0.0073709008
-0.0081348804
0.0057264064
0.0087206582
0.0144469897
-0.0063132742
-0.0071794231
-0.023507035
-0.0017951573
-0.0075731497
-0.0078968023
0.0089467607
0.0154319283
-0.0038766563
-0.0181725401
-0.0076140317
0.0002860548
0.00170732
-0.0078359601
-0.0046983506
-0.0199098683
-0.0049499543
-0.001245995
0.003549573
0.0042416772
-0.0027929576
-0.0011815698
0.000842217
-0.0060604671
-0.0032860147
-0.0067264956
-0.010425502
0.0015302133
0.0004333731
0.0031504421
0.0043492807
-0.0003344482
0.005649331
0.0024343831
0.0016026283
-0.0046317924
0.0026218533
0.0108086261
0.005462863
-0.0003540028
-0.001836276
0.0034760571
-0.0117702475
0.0121810824
-0.0002092731
-0.0023198627
0.0065792162
0.0117597722
-0.0009028733
-0.0093534979
0.0021383294
-0.0046648862
0.0082485258
0.0042984595
-0.0011323759
-0.0009250966
0.004480483
0.0005922241
0.0009187908
0.0040949456
0.0036619096
-0.0060917322
0.0058346472
-0.005853925
-0.0066407172
-0.0034323867
-0.0016898235
-0.0006860199
0.0012328357
-0.0010263087
-0.0004982444
-0.0027357702
-0.0040636917
-0.0035098915
-0.000828923
0.0028892661
-0.0012077295
0.0018498482
-0.0053347837
0.0078374659
-0.0033476694
0.0038330718
0.0179111214
0.0041924095
-0.0035476376
0.0044587964
-0.0021620398
0.0120068714
-0.0022912332
0.0007884205
-0.0011482092
-0.000300488
-0.000366461
-0.0053242345
0.006634786
-0.0123218413
-0.0011393915
0.0049738485
-0.0075288993
0.0003434168
0.0087380844
0.0135173583
-0.0045735565
-0.0077310804
0.0113992332
0.0070154071
0.0003898968
0.004233607
-0.0091715313
-0.0030880238
-0.0084309554
-0.005292866
0.005086147
-0.0112133257
0.0067807729
-0.0027476776
0.0074596907
-0.0024565472
-0.0058883297
-0.0118194842
-0.0057734631
0.0033914785
0.0090668369
0.0021204762
0.0087111345
0.005938071
0.010832255
0.0042647436
0.0193227401
-0.0006463682
0.0086573302
0.0016891786
-0.0026741652
0.004346322
-0.0050067278
0.0081517796
-0.0006998562
0.0092908415
-0.0002544788
-0.0107432139
0.0163105008
0.0156431694
0.0234158406
-0.0109354656
0.0172105872
0.0044140174
-0.0086319435
-0.0219593384
0.0095422859
-0.0030225346
-0.013492274
0.00725766
0.0066500961
-0.0016761057
0.0046835018
0.0031872773
0.0116560076
0.009039959
-0.0100362104
0.0080397416
0.0149069425
0.0096434672
-0.0056710775
0.0044580203
0.0006057769
-0.0056947296
-0.0083284123
-0.0143834837
-0.0141340193
-0.0166932565
0.0056414638
-0.0030559366
0.0012434248
0.0004819779
-0.0083640662
0.0038838099
0.0018317874
-0.0152999872
-0.0018387517
-0.0059215161
-0.0160370701
-0.0065021684
0.0064127381
-0.0007612059
-0.0068719366
0.0069948833
-0.0170691167
0.0143022446
0.0045683788
-0.0100961985
0.0058930416
-0.0190575021
-0.0051799627
0.0097434451
0.0042118227
0.0058031871
0.009446584
-0.0066820677
0.014432678
-0.024351717
0.0006519346
-0.0026131923
0.0047210221
-0.0019008132
-0.0060409661
-0.011925763
-0.0025970896
-0.0019125174
-0.0021185169
-0.0028306573
-0.0006638359
-4.7841739526E-005
0.0055201443
0.0227111994
-0.0310514963
-0.0208070765
-0.0132083511
0.0011644262
-0.0103880842
0.0057546445
-0.0087751725
-0.0026318626
-0.0061053985
0.0014622442
-0.0012799405
-0.0034556968
-0.0007467715
0.004982592
0.0032438124
0.001888708
0.0036088959
0.003260882
-0.0035452316
0.0021042427
0.0010789457
-0.0017324405
-0.0012635389
-0.0005404114
0.0032301143
-0.0091941284
0.0017048898
-0.0064659539
0.0009293942
0.0010544241
0.0033833098
0.0008550445
-5.6625141562E-006
-0.0005376496
0.0046681147
-0.0014591412
-0.003806475
-0.0011129881
0.0098416212
0.0093404125
-0.005845141
-8.5866391894E-005
0.0053406383
0.0028684385
0.0017518299
0.0044600857
-0.0069550173
0.0115859848
-5.8337951755E-006
-0.0037950113
-0.0009696055
-0.001906539
-0.0012154607
-0.0015429869
-0.0095586426
0.0061969073
0.0078007557
0.0013018185
0.0024877651
-0.0021104283
0.0009194332
-0.0020325793
0.0093493552
0.0150532516
-0.0083780754
0.0031783987
-0.0028388635
-0.0040851354
-0.0020940136
0.006060463
0.0169838383
-0.011473455
0.0032854992
0.007943031
0.0134550142
0.0061110262
0.0190183514
0.012502919
0.0217514671
-0.0158534728
-0.0065946259
-0.0070551706
-0.0080971157
0.0021281494
-0.0037320604
0.0226069647
0.0018355033
0.0110512493
-0.0238568339
-0.0116592428
-0.022147777
-0.0030920675
0.0126098469
-0.0010202211
0.0044857909
-6.7497085353E-005
-0.0144056316
-0.0115433128
-0.0027957938
-0.0026753546
-0.0018396316
0.0113248312
-0.0213956821
-0.0033714968
-0.0045390187
0.0070590306
-0.0002698485
0.0030184816
0.0028618972
0.0024311327
0.005208674
-0.0047813763
0.0019269079
0.0054306033
0.0084158386
0.0052937871
-0.0116114466
-5.3753807561E-005
-0.0074163658
-0.006905931
0.0017102687
0.0063862115
-0.0089699023
-0.0029206327
-0.0063229912
0.0001107375
0.0014124376
-0.000192568
0.0045135347
0.0014617051
0.002088309
-0.0032483524
0.0138390203
-0.0298171752
-0.0096074758
0.0049019045
0.0014946136
-0.0036142025
-0.0073853816
0.0010870988
0.0057644971
-0.0128333362
-0.0002711727
-0.0026875359
0.0004960597
0.0079145479
0.0009155843
-0.0006365228
-0.0003806321
-0.0110011743
-0.0148671312
0.0033376651
0.0037179694
0.0016806441
-0.0088490678
-0.0045723226
-0.0039452169
-0.0093926316
-0.0025752376
-0.0016994745
0.0007149395
-0.0035888524
0.0005561765
0.0042623111
-0.0005203167
-0.0024330506
-0.0069797533
-0.0058659635
7.4731234453E-005
0.007031124
0.0008877411
-0.0064573723
0.0001229618
-0.0050637759
-0.0049118721
0.0069016974
-0.0010807185
0.0044920267
0.0012475571
0.0041776889
-0.002119292
0.004024004
0.0018511223
0.0049953355
-0.0008129112
0.0064580174
-0.0043661957
0.001479306
-0.000809699
0.0017310739
-0.0004135447
-0.0035568472
0.0067083688
-0.0088562602
0.0030932702
0.0097428395
-0.0042668122
-0.0014329458
0.0070893188
-0.001517617
0.0057859847
-0.0002313858
0.0030891487
0.0005252653
0.0010128516
-0.0030238487
-0.0035574274
0.0024361879
0.0059213919
0.0019109094
0.0018142053
0.013068358
0.0035814917
0.004484152
0.0070166603
0.0052238248
-0.0029826946
-0.0014948454
-0.0012927139
0.0025403852
0.0025641468
-0.0012460236
0.0062633616
-0.0071080667
-0.0038290309
0.0025151828
0.026174686
-0.0240364477
-0.0066233848
-0.0096361194
-0.0212549657
-0.0019135326
-0.0122125263
0.0031474378
-0.0011352844
0.0203611089
0.0028427972
-0.0029235858
0.0087803563
0.0027094012
0.0123572247
0.0185929531
0.0088602403
0.003658221
0.00124841
0.0013385302
-0.003607457
-0.0015194002
0.0005400012
0.0064687638
-0.0015983863
0.0071640727
0.0013800652
-0.0086510394
0.007264541
-0.0015301584
-0.0059134618
-0.0077513484
0.0032809208
-0.0007682834
0.0097355299
0.00433575
-0.0158909466
0.0075187083
0.0074739037
-0.0011927368
0.0012714936
-0.0038353635
0.0238643525
-0.010161358
-0.000839077
0.0003237488
-0.0090541825
0.0044997195
0.0018354767
-0.0038177487
0.0007271514
-0.0053179191
0.0013535415
0.0035866424
0.0067961514
0.0065204791
-0.0032256511
0.0057256298
0.0245563121
-0.0159090493
-0.0036056961
-0.0042623785
-0.0098911375
-0.0034112565
-0.0054780196
-0.0011157469
0.0211815614
0.0044193918
-0.0096696407
0.000410103
-0.0077198358
0.0032902242
0.0030593932
0.003238475
-0.001652753
0.0080199435
-0.0128625276
0.0072243415
-0.0037341974
-0.0042640215
-0.0035020618
0.0039298035
0.0163047786
0.0183298251
-0.0100684136
0.0197765965
0.0008469419
-0.0242055451
-0.0033070357
-0.028263963
0.0060064538
0.0163867839
-0.0094163994
0.0073562328
-0.0021429822
-0.009725975
-0.0021474076
0.0018525823
0.0076415861
-0.0020372106
-0.0097593487
-0.0267064377
0.019780752
-0.0110804133
0.0064311706
-0.0071439828
-0.0039242361
-0.0042029942
-0.0031337108
0.0100964761
0.0048913362
-0.0173663276
0.0020765198
-0.0036551094
-0.0201430341
-0.0020960591
-0.0078611531
-0.0015697626
-0.001556204
-0.0070802614
0.0147956498
0.0091382263
0.0056091656
0.0058247543
0.0071850082
-0.0053484816
-0.0047134324
0.0022048324
-0.0069373146
-0.0014839568
0.0025666797
0.0070509521
-0.0043102712
0.0004785152
0.0091694069
-0.0026031812
0.0006426071
0.0005913185
6.3154510380E-005
-0.0010724752
-0.00447624
0.0081215177
0.0003166725
-0.0062879048
0.0089884138
0.0153275345
-0.0047833493
0.0006011966
0.0048387097
-0.0195965683
-0.0008445606
0.0126188288
-0.0033398662
-6.9575704164E-005
-0.0060567642
-0.0026954952
-0.0004021509
0.0058828288
0.0186306885
-0.0046229566
-0.0068722323
-0.001162446
0.0101098462
0.0018056487
-0.0081901229
0.0020458743
0.0033665294
0.0166114145
0.0017560416
0.0028452143
0.0073554258
-0.0008380208
0.0019571954
0.0034672761
0.0046037207
-0.0007788589
0.0004261199
0.0053427173
0.0002326122
0.0121498628
0.0114302186
-0.0034347736
-0.0009109457
-0.0015947274
-0.0028759193
0.0016549905
0.0004793058
-0.0044494847
0.0098376044
0.0125014257
-0.009166133
0.0044204539
-0.0149881362
-0.0055223364
0.0119960742
-0.0039848327
-0.0002427668
0.0028778865
0.0153133339
0.0039196971
-0.0112182109
0.0028203494
-0.0045223006
-0.005179955
0.000412567
0.0084026198
0.004393879
0.0117932687
-0.0068897951
0.0194500292
-0.0013406996
-0.0153817702
-0.0025253489
-0.0036758648
0.0008690192
0.0209038926
-0.0194309155
-0.0075873586
0.0071657062
0.009282095
0.0236188977
0.0079976205
0.0204776776
-0.0065067346
-0.0029064912
-0.0260876921
-0.0055522481
-0.0110268471
-0.0048403019
-0.0011514288
-0.0047043479
-0.0017381521
0.0054909438
-0.0049766974
-0.0158938584
0.0042308798
-0.0059451702
0.0090960381
-0.0012334316
-0.0154478711
-0.0087198289
-0.0021037227
0.010238214
0.0014497403
-0.0082291686
0.0044000074
0.005014977
0.0022035294
-0.007433848
0.0057278086
0.0037709168
0.0008814839
0.0089058684
-0.0034638789
0.0116108747
-0.0036611142
0.0069550896
0.0070230722
0.0107933847
-0.0213282852
-0.0113664011
0.0103495005
-0.0044551815
0.00590166
-0.0058919865
-0.0088437786
-0.029233305
-0.01203691
-0.0022971131
-0.0023747751
0.0152739854
0.0113754824
0.0038001175
0.0026136573
-0.001207204
-0.0080179446
-0.00110512
0.0222845721
-0.0192141439
-0.0002191247
0.0002252622
0.0009506572
0.0044561698
0.0184083882
0.0036412778
-0.0071312321
0.0027219783
0.0185702141
0.0019579175
-0.0051856068
-0.0263770365
0.0021658244
0.0058964826
0.006754899
0.011452408
0.0026234744
0.0277307422
-0.0331339336
-0.0083114256
-0.0303711014
-0.0044666
-0.0063786587
0.0061709423
-0.0071380705
0.0113337246
-0.0018663027
0.0060581755
0.0107542071
0.0244761845
0.0033016218
-0.0006876277
-0.015941993
0.0081044377
-0.0091649252
-0.0263771161
-0.0104548768
-0.002110409
-0.0225055652
0.0052664569
0.0038813712
-0.0107509992
0.0043764827
0.0007426249
-0.0016520917
-0.0050127497
0.0072194563
0.0072304066
-0.0031954136
0.0005818567
-0.000311402
-0.0160202117
-0.0001791908
-0.0132329455
-0.0015092405
0.0032568637
-0.0018023054
0.0003252051
-0.0005132182
-0.0038400364
0.0129641458
0.0033775592
-0.0006808216
0.008894477
-0.0020447997
0.0072378545
-0.0008360129
0.0025613523
-0.0026539309
0.0062587131
-0.0039431437
0.0021902139
0.0032281818
0.0028237741
0.0133798685
0.0106117806
0.0058297329
-0.0191478948
0.0020514968
-0.0119316369
-0.0050215208
0.0019382699
0.0040222644
0.0008762011
-0.0015487105
0.01835989
0.0045169795
-0.0098312757
3.5925562235E-005
-0.0073816967
0.0035548557
-0.0155716047
-0.0032540119
-0.0088634175
0.002541333
-0.001515521
0.0079893242
-3.5116675153E-005
-0.0057377288
0.0085214768
-0.0028266111
-0.0075158274
-0.0035247339
-0.0081857582
-0.0005565054
0.0011717538
0.0010464822
0.0176596566
0.0429640298
-0.0044837056
-0.0234820888
-0.0079281464
-0.0170837817
-0.0210288446
0.0043743387
-0.011771187
-0.0051561958
0.0034117819
0.012459307
-0.0010726325
0.0063107877
0.0219271624
0.008374677
0.0003179033
0.0223903505
0.0018693505
0.0083117483
-0.0133598891
-0.0136217048
-0.0014653486
0.0026719276
-0.0052626926
-0.0080033206
0.0110351268
-0.0100581606
-0.0154957487
-0.0053173203
-0.0081665824
-0.0048186502
-0.0027692551
0.0008410714
0.0094762154
-0.0028806982
0.0019983148
0.0085380768
-0.0139281286
-0.0135164571
-0.0062442414
0.0031235211
) es una medida de la volatilidad de un activo (una accin o un valor) r

modo que valores altos de Beta denotan ms volatilidad y Beta 1,0 es
.
) de una accin o un valor y 1,0 se expresan en porcentaje de volatilid

ms voltil que el mercado. Igualmente, un valor con Beta 0,7 sera 30
remos una empresa suceptible a los cambios del mercado, y si el beta

a menos suceptible a los cambios del mercado.
COVARIANZA (Empresa, Indice Bursatil)
VARIANZA (Mercado)
Valor del Beta Calculado
Valor del Beta Calculado PENDIENTE (Empresa,

Indice Bursatil)
e la accion de Ecopetrol,
til que el mercado.
Chart Title
0.15
0.1
0.05
465x - 0.0002883427
.01
-0.05
-0.1
-0.15
0.01
0.02
0.03
0.04
0.05
Calculo del Beta ACCION ECOPETROL

Linear (Calculo del Beta ACCION
ECOPETROL)
n o un valor) relativa a la
d y Beta 1,0 es
taje de volatilidad. Un
ta 0,7 sera 30 % menos
ado, y si el beta es menor a
ION ECOPETROL
eta ACCION

Calculos Beta Accion

Diunggah oleh

Informasi Dokumen

Hak Cipta

Format Tersedia

Bagikan dokumen Ini

Bagikan atau Tanam Dokumen

Opsi Berbagi

Apakah menurut Anda dokumen ini bermanfaat?

Apakah konten ini tidak pantas?

Hak Cipta:

Format Tersedia

Calculos Beta Accion

Diunggah oleh

Hak Cipta:

Format Tersedia

FINANZAS CORPORATIVAS

CLCULO DEL BETA DE UNA ACCIN

ROBAYO VILLAMIL LUZ ALEJANDRA COD. 1321020334

JUAN PABLO MONROY

INSTITUCION UNIVERSITARIA POLITCNICO GRANCOLOMBIANO

BOGOTA - COLOMBIA; MAYO DEL 2015

Fri Mar 18 00:00:00 COT 2011

Wed Jun 01 00:00:00 COT 2011

Wed Aug 17 00:00:00 COT 2011

Thu Oct 27 00:00:00 COT 2011

Thu Jan 12 00:00:00 COT 2012

Fri Mar 23 00:00:00 COT 2012

Thu Jun 07 00:00:00 COT 2012

Fri Aug 24 00:00:00 COT 2012

Tue Nov 06 00:00:00 COT 2012

Tue Jan 22 00:00:00 COT 2013

Fri Apr 05 00:00:00 COT 2013

Thu Jun 20 00:00:00 COT 2013

Tue Sep 03 00:00:00 COT 2013

Fri Nov 15 00:00:00 COT 2013

Thu Jan 30 00:00:00 COT 2014

Fri Apr 11 00:00:00 COT 2014

Fri Jun 27 00:00:00 COT 2014

Wed Sep 10 00:00:00 COT 2014

Mon Nov 24 00:00:00 COT 2014

Mon Feb 09 00:00:00 COT 2015

Thu Apr 23 00:00:00 COT 2015

BETA: El coeficiente Beta () es una medida

La diferencia entre la Beta () de una accin

Si beta es mayor a uno, tendremos una empr

Valor del Beta C

*Calculo del Beta a traves de formula Pendiente.

Valor del Beta Calculado PEN

Segn el Calculo, el Beta de la accion de E

*Calculo del Beta a traves de grafico de dispersion.

f(x) = 1.2352720465x - 0.00028

) es una medida de la volatilidad de un activo (una accin o un valor) r

) de una accin o un valor y 1,0 se expresan en porcentaje de volatilid

remos una empresa suceptible a los cambios del mercado, y si el beta

Valor del Beta Calculado

Valor del Beta Calculado PENDIENTE (Empresa,

Calculo del Beta ACCION ECOPETROL

ado, y si el beta es menor a

Anda mungkin juga menyukai