Nemotecnicofecha Cantidad Volumen Precio Cierre Precio Mayor

BCOLOMBIA 24/05/2012 00:00:00 24,206.00 663,199,340.00 27,520.00 27,520.00

BCOLOMBIA 25/05/2012 00:00:00 34,293.00 931,038,560.00 27,160.00 27,360.00
BCOLOMBIA 28/05/2012 00:00:00 9,144.00 247,653,920.00 27,080.00 27,080.00
BCOLOMBIA 29/05/2012 00:00:00 43,292.00 1,168,252,920.00 26,920.00 27,220.00
BCOLOMBIA 30/05/2012 00:00:00 44,565.00 1,191,997,680.00 26,780.00 26,900.00
BCOLOMBIA 31/05/2012 00:00:00 231,251.00 6,239,901,220.00 27,200.00 27,200.00
BCOLOMBIA 01/06/2012 00:00:00 96,701.00 2,584,966,920.00 26,760.00 27,100.00
BCOLOMBIA 04/06/2012 00:00:00 31,435.00 820,241,200.00 25,920.00 26,300.00
BCOLOMBIA 05/06/2012 00:00:00 271,315.00 7,083,687,860.00 26,040.00 26,240.00
BCOLOMBIA 06/06/2012 00:00:00 145,012.00 3,851,100,940.00 26,600.00 26,680.00
BCOLOMBIA 07/06/2012 00:00:00 186,261.00 5,029,765,600.00 27,000.00 27,100.00
BCOLOMBIA 08/06/2012 00:00:00 100,749.00 2,653,177,920.00 26,020.00 26,880.00
BCOLOMBIA 12/06/2012 00:00:00 285,605.00 7,495,277,860.00 26,440.00 26,440.00
Precio Medio Precio MenorVariacion% Variacion Absoretorno simple
27,398.14 27,340.00 .73 200.00
27,149.52 27,000.00 -1.31 -360.00 -0.0130814
27,083.76 27,080.00 -.29 -80.00 -0.0029455
26,985.42 26,920.00 -.59 -160.00 -0.0059084
26,747.40 26,700.00 -.52 -140.00 -0.0052006
26,983.24 26,380.00 1.57 420.00 0.01568335
26,731.54 26,500.00 -1.62 -440.00 -0.0161765
26,093.25 25,920.00 -3.14 -840.00 -0.0313901
26,108.72 26,040.00 .46 120.00 0.00462963
26,557.12 26,400.00 2.15 560.00 0.02150538
27,003.86 26,900.00 1.50 400.00 0.01503759
26,334.53 25,900.00 -3.63 -980.00 -0.0362963
26,243.51 26,020.00 1.61 420.00 0.01614143
retorno -0.317%
varianza 0.0003252
riesgo 1.803%
Nemotecnico fecha Cantidad Volumen Precio CierrePrecio Mayor
PFDAVVNDA 24/05/2012 00:00:00 255,896.00 5,691,709,880.00 22,260.00 22,360.00
PFDAVVNDA 25/05/2012 00:00:00 239,386.00 5,314,202,060.00 22,240.00 22,260.00
PFDAVVNDA 28/05/2012 00:00:00 105,925.00 2,355,288,820.00 22,240.00 22,320.00
PFDAVVNDA 29/05/2012 00:00:00 366,006.00 8,092,449,280.00 22,080.00 22,340.00
PFDAVVNDA 30/05/2012 00:00:00 196,958.00 4,309,831,340.00 22,000.00 22,000.00
PFDAVVNDA 31/05/2012 00:00:00 ### 105,395,319,520.00 22,480.00 22,480.00
PFDAVVNDA 01/06/2012 00:00:00 273,549.00 5,958,668,080.00 21,900.00 22,180.00
PFDAVVNDA 04/06/2012 00:00:00 87,661.00 1,888,068,460.00 21,240.00 21,800.00
PFDAVVNDA 05/06/2012 00:00:00 218,128.00 4,724,802,560.00 21,500.00 21,980.00
PFDAVVNDA 06/06/2012 00:00:00 48,892.00 1,049,639,060.00 21,460.00 21,680.00
PFDAVVNDA 07/06/2012 00:00:00 79,897.00 1,705,185,720.00 21,320.00 21,500.00
PFDAVVNDA 08/06/2012 00:00:00 124,459.00 2,683,066,220.00 21,980.00 21,980.00
PFDAVVNDA 12/06/2012 00:00:00 147,132.00 3,224,711,740.00 22,100.00 22,100.00
Precio MedioPrecio MenorVariacion% Variacion Absretorno simple
22,242.28 22,060.00 .45 100.00
22,199.30 22,100.00 -.09 -20.00 -0.0008985
22,235.44 22,180.00 .00 .00 0
22,110.15 21,860.00 -.72 -160.00 -0.0071942
21,881.98 21,700.00 -.36 -80.00 -0.0036232
22,385.97 22,080.00 2.18 480.00 0.02181818
21,782.82 21,340.00 -2.58 -580.00 -0.0258007
21,538.29 21,020.00 -3.01 -660.00 -0.030137
21,660.69 21,500.00 1.22 260.00 0.01224105
21,468.52 21,280.00 -.19 -40.00 -0.0018605
21,342.30 21,300.00 -.65 -140.00 -0.0065238
21,557.83 21,020.00 3.10 660.00 0.03095685
21,917.13 21,660.00 .55 120.00 0.00545951
promedio -0.046%
varianza 0.027%
riesgo 1.658%
Nemotecnicofecha Cantidad Volumen Precio CierrePrecio Mayor
ECOPETROL24/05/2012 00:00:00 16,789,127.00 89,283,018,030.00 5,260.00 5,440.00
ECOPETROL25/05/2012 00:00:00 5,940,654.00 31,294,721,510.00 5,300.00 5,300.00
ECOPETROL28/05/2012 00:00:00 2,423,342.00 12,701,422,500.00 5,220.00 5,300.00
ECOPETROL29/05/2012 00:00:00 15,053,650.00 80,865,786,100.00 5,430.00 5,440.00
ECOPETROL30/05/2012 00:00:00 9,978,011.00 53,975,883,810.00 5,340.00 5,470.00
ECOPETROL31/05/2012 00:00:00 11,639,781.00 62,919,346,800.00 5,450.00 5,450.00
ECOPETROL01/06/2012 00:00:00 8,161,451.00 43,677,487,080.00 5,340.00 5,420.00
ECOPETROL04/06/2012 00:00:00 5,116,422.00 27,074,352,270.00 5,330.00 5,340.00
ECOPETROL05/06/2012 00:00:00 7,448,159.00 39,366,206,570.00 5,250.00 5,330.00
ECOPETROL06/06/2012 00:00:00 6,283,069.00 33,147,531,820.00 5,260.00 5,320.00
ECOPETROL07/06/2012 00:00:00 5,331,016.00 28,142,303,280.00 5,280.00 5,300.00
ECOPETROL08/06/2012 00:00:00 4,628,590.00 24,188,902,570.00 5,230.00 5,270.00
ECOPETROL12/06/2012 00:00:00 4,634,562.00 23,900,124,400.00 5,150.00 5,200.00
Precio MedioPrecio MenorVariacion% Variacion Absretorno simple
5,317.91 5,220.00 -2.59 -140.00
5,267.89 5,210.00 .76 40.00 0.00760456
5,241.28 5,220.00 -1.51 -80.00 -0.0150943
5,371.84 5,220.00 4.02 210.00 0.04022989
5,409.48 5,340.00 -1.66 -90.00 -0.0165746
5,405.54 5,320.00 2.06 110.00 0.02059925
5,351.68 5,300.00 -2.02 -110.00 -0.0201835
5,291.66 5,240.00 -.19 -10.00 -0.0018727
5,285.36 5,250.00 -1.50 -80.00 -0.0150094
5,275.69 5,230.00 .19 10.00 0.00190476
5,278.98 5,250.00 .38 20.00 0.00380228
5,225.98 5,200.00 -.95 -50.00 -0.0094697
5,156.93 5,140.00 -1.53 -80.00 -0.0152964
retorno -0.16%
varianza 0.00029582
riesgo 1.72%
Nemotecnicofecha Cantidad Volumen Precio CierrePrecio Mayor
PREC 24/05/2012 00:00:00 636,040.00 30,003,756,140.00 47,120.00 47,600.00
PREC 25/05/2012 00:00:00 408,712.00 19,379,946,260.00 47,700.00 47,700.00
PREC 28/05/2012 00:00:00 209,148.00 10,046,851,640.00 48,480.00 48,480.00
PREC 29/05/2012 00:00:00 826,377.00 40,586,296,800.00 49,180.00 49,540.00
PREC 30/05/2012 00:00:00 798,616.00 38,454,751,720.00 47,360.00 48,900.00
PREC 31/05/2012 00:00:00 443,887.00 20,999,187,660.00 47,600.00 48,400.00
PREC 01/06/2012 00:00:00 792,200.00 35,867,275,620.00 44,400.00 46,860.00
PREC 04/06/2012 00:00:00 534,286.00 23,699,584,120.00 44,600.00 45,000.00
PREC 05/06/2012 00:00:00 666,462.00 30,057,884,780.00 44,800.00 45,720.00
PREC 06/06/2012 00:00:00 581,606.00 26,214,431,880.00 44,880.00 45,640.00
PREC 07/06/2012 00:00:00 571,463.00 25,932,762,080.00 45,340.00 45,680.00
PREC 08/06/2012 00:00:00 367,098.00 16,305,093,020.00 44,200.00 44,700.00
PREC 12/06/2012 00:00:00 477,311.00 20,577,359,700.00 43,420.00 44,000.00
Precio MedioPrecio MenorVariacion% Variacion Absretorno simple
47,172.75 46,720.00 1.12 520.00
47,417.12 47,120.00 1.23 580.00 0.012309
48,037.04 47,500.00 1.64 780.00 0.0163522
49,113.54 48,500.00 1.44 700.00 0.01443894
48,151.74 47,360.00 -3.70 -1,820.00 -0.0370069
47,307.51 46,720.00 .51 240.00 0.00506757
45,275.53 44,300.00 -6.72 -3,200.00 -0.0672269
44,357.49 43,880.00 .45 200.00 0.0045045
45,100.67 44,000.00 .45 200.00 0.0044843
45,072.49 44,700.00 .18 80.00 0.00178571
45,379.60 45,000.00 1.02 460.00 0.01024955
44,416.19 44,140.00 -2.51 -1,140.00 -0.0251434
43,111.01 42,700.00 -1.76 -780.00 -0.0176471
retorno -0.649%
varianza 0.059%
riesgo 2.437%
Nemotecnicfecha Cantidad Volumen Precio Cierre
EXITO 25/05/2012 00:00:00 70,186.00 2,019,514,540.00 28,320.00
EXITO 28/05/2012 00:00:00 78,791.00 2,205,690,180.00 27,620.00
EXITO 29/05/2012 00:00:00 117,676.00 3,245,646,900.00 27,340.00
EXITO 30/05/2012 00:00:00 208,727.00 5,679,155,220.00 27,480.00
EXITO 31/05/2012 00:00:00 386,395.00 11,212,277,380.00 29,480.00
EXITO 01/06/2012 00:00:00 259,579.00 7,400,307,720.00 28,500.00
EXITO 04/06/2012 00:00:00 162,527.00 4,608,128,640.00 27,920.00
EXITO 05/06/2012 00:00:00 206,665.00 5,856,294,260.00 28,400.00
EXITO 06/06/2012 00:00:00 89,062.00 2,540,847,300.00 28,620.00
EXITO 07/06/2012 00:00:00 31,515.00 894,220,860.00 28,200.00
EXITO 08/06/2012 00:00:00 132,029.00 3,747,272,980.00 28,300.00
EXITO 12/06/2012 00:00:00 446,772.00 12,786,796,440.00 29,000.00
Precio Mayor Precio Medio Precio Menor Variacion% Variacion Absoluta retorno simple
29,100.00 28,773.75 28,320.00 -2.68 -780.00
28,300.00 27,994.19 27,620.00 -2.47 -700.00 -0.0247175141
28,000.00 27,581.21 27,080.00 -1.01 -280.00 -0.0101375815
27,480.00 27,208.53 27,100.00 .51 140.00 0.0051207023
29,480.00 29,017.66 27,480.00 7.28 2,000.00 0.0727802038
28,960.00 28,508.88 28,200.00 -3.32 -980.00 -0.0332428765
28,540.00 28,353.00 27,920.00 -2.04 -580.00 -0.0203508772
28,480.00 28,337.14 27,900.00 1.72 480.00 0.0171919771
28,620.00 28,528.97 28,400.00 .77 220.00 0.0077464789
28,680.00 28,374.45 28,100.00 -1.47 -420.00 -0.0146750524
28,780.00 28,382.20 28,200.00 .35 100.00 0.0035460993
29,200.00 28,620.41 28,040.00 2.47 700.00 0.0247349823
retorno 0.255%
varianza 0.0008680221
desviacion 2.95%
Nemotecnicofecha Cantidad Volumen Precio CierrePrecio Mayor
GRUPOAVAL 24/05/2012 00:00:00 553,372.00 685,572,820.00 1,235.00 1,245.00
GRUPOAVAL 25/05/2012 00:00:00 156,694.00 190,534,310.00 1,220.00 1,220.00
GRUPOAVAL 28/05/2012 00:00:00 159,689.00 191,223,130.00 1,180.00 1,200.00
GRUPOAVAL 29/05/2012 00:00:00 204,387.00 240,725,760.00 1,190.00 1,210.00
GRUPOAVAL 30/05/2012 00:00:00 361,233.00 425,218,475.00 1,165.00 1,195.00
GRUPOAVAL 31/05/2012 00:00:00 474,211.00 553,939,640.00 1,175.00 1,175.00
GRUPOAVAL 01/06/2012 00:00:00 533,422.00 615,674,260.00 1,175.00 1,175.00
GRUPOAVAL 04/06/2012 00:00:00 349,904.00 400,566,155.00 1,135.00 1,150.00
GRUPOAVAL 05/06/2012 00:00:00 406,854.00 464,948,795.00 1,140.00 1,155.00
GRUPOAVAL 06/06/2012 00:00:00 382,332.00 446,039,380.00 1,170.00 1,170.00
GRUPOAVAL 07/06/2012 00:00:00 389,979.00 457,746,270.00 1,165.00 1,180.00
GRUPOAVAL 08/06/2012 00:00:00 101,495.00 117,595,525.00 1,160.00 1,160.00
GRUPOAVAL 12/06/2012 00:00:00 491,192.00 566,185,860.00 1,145.00 1,160.00
Precio MedioPrecio MenorVariacion% Variacion Absolut retorno simple
1,238.90 1,230.00 -.80 -10.00
1,215.96 1,215.00 -1.21 -15.00 -0.0121457
1,197.47 1,180.00 -3.28 -40.00 -0.0327869
1,177.79 1,165.00 .85 10.00 0.00847458
1,177.13 1,165.00 -2.10 -25.00 -0.0210084
1,168.13 1,165.00 .86 10.00 0.00858369
1,154.20 1,150.00 .00 .00 0
1,144.79 1,135.00 -3.40 -40.00 -0.0340426
1,142.79 1,130.00 .44 5.00 0.00440529
1,166.63 1,165.00 2.63 30.00 0.02631579
1,173.77 1,165.00 -.43 -5.00 -0.0042735
1,158.63 1,155.00 -.43 -5.00 -0.0042918
1,152.68 1,145.00 -1.29 -15.00 -0.012931
retorno -0.614%
varianza 0.029%
riesgo 1.691%