Acciones Empresas

Nemotecni fecha Cantidad Volumen Precio Cier Precio May
ISA 02/01/2015 00:00:00 53,690.00 460,563,150.00 8,600.00 8,600.00

ISA 05/01/2015 00:00:00 127,994.00 1,028,510,840.00 7,930.00 8,290.00
ISA 06/01/2015 00:00:00 118,704.00 937,257,640.00 7,850.00 8,080.00
ISA 07/01/2015 00:00:00 112,499.00 892,795,440.00 7,920.00 8,000.00
ISA 08/01/2015 00:00:00 47,452.00 378,903,860.00 8,000.00 8,000.00
ISA 09/01/2015 00:00:00 161,050.00 1,305,520,110.00 8,280.00 8,280.00
ISA 13/01/2015 00:00:00 267,083.00 2,178,092,100.00 7,850.00 8,350.00
ISA 14/01/2015 00:00:00 243,072.00 1,905,105,870.00 7,780.00 8,080.00
ISA 15/01/2015 00:00:00 165,826.00 1,289,323,670.00 7,720.00 7,990.00
ISA 16/01/2015 00:00:00 90,274.00 691,219,110.00 7,630.00 7,780.00
ISA 19/01/2015 00:00:00 44,537.00 339,091,890.00 7,550.00 7,760.00
ISA 20/01/2015 00:00:00 96,568.00 731,213,430.00 7,600.00 7,700.00
ISA 21/01/2015 00:00:00 235,292.00 1,814,657,000.00 7,730.00 7,740.00
ISA 22/01/2015 00:00:00 105,570.00 842,668,860.00 8,060.00 8,100.00
ISA 23/01/2015 00:00:00 228,136.00 1,835,774,220.00 7,960.00 8,150.00
ISA 26/01/2015 00:00:00 171,153.00 1,346,299,540.00 7,800.00 7,920.00
ISA 27/01/2015 00:00:00 278,324.00 2,196,186,300.00 8,000.00 8,000.00
ISA 28/01/2015 00:00:00 99,228.00 783,573,290.00 7,840.00 8,000.00
ISA 29/01/2015 00:00:00 184,114.00 1,432,552,040.00 7,740.00 7,830.00
ISA 30/01/2015 00:00:00 1,105,187.00 8,327,914,310.00 7,500.00 7,750.00
ISA 02/02/2015 00:00:00 185,388.00 1,419,584,140.00 7,570.00 7,710.00
ISA 03/02/2015 00:00:00 144,599.00 1,120,022,200.00 7,760.00 7,840.00
ISA 04/02/2015 00:00:00 597,033.00 4,745,112,280.00 7,970.00 8,040.00
ISA 05/02/2015 00:00:00 428,267.00 3,468,156,670.00 8,020.00 8,180.00
ISA 06/02/2015 00:00:00 157,786.00 1,268,660,630.00 8,120.00 8,120.00
ISA 09/02/2015 00:00:00 115,303.00 916,071,420.00 7,930.00 8,000.00
ISA 10/02/2015 00:00:00 354,002.00 2,768,423,180.00 7,700.00 7,930.00
ISA 11/02/2015 00:00:00 908,180.00 6,977,564,960.00 7,690.00 7,700.00
ISA 12/02/2015 00:00:00 215,548.00 1,664,219,580.00 7,730.00 7,800.00
ISA 13/02/2015 00:00:00 169,357.00 1,329,141,270.00 7,900.00 7,900.00
ISA 16/02/2015 00:00:00 136,713.00 1,084,110,330.00 7,950.00 8,000.00
ISA 17/02/2015 00:00:00 124,008.00 982,985,240.00 7,960.00 7,960.00
ISA 18/02/2015 00:00:00 81,829.00 645,835,620.00 7,900.00 7,940.00
ISA 19/02/2015 00:00:00 236,664.00 1,862,037,480.00 7,810.00 7,900.00
ISA 20/02/2015 00:00:00 218,747.00 1,713,100,700.00 7,810.00 7,900.00
ISA 23/02/2015 00:00:00 477,961.00 3,785,430,620.00 7,880.00 8,000.00
ISA 24/02/2015 00:00:00 183,939.00 1,445,118,810.00 7,870.00 7,890.00
ISA 25/02/2015 00:00:00 65,799.00 514,809,530.00 7,820.00 7,870.00
ISA 26/02/2015 00:00:00 130,865.00 1,024,122,440.00 7,870.00 7,870.00
ISA 27/02/2015 00:00:00 291,198.00 2,280,912,240.00 7,810.00 7,900.00
ISA 02/03/2015 00:00:00 173,246.00 1,346,804,240.00 7,760.00 7,790.00
ISA 03/03/2015 00:00:00 229,691.00 1,775,998,060.00 7,650.00 7,820.00
ISA 04/03/2015 00:00:00 326,375.00 2,470,669,620.00 7,660.00 7,700.00
ISA 05/03/2015 00:00:00 257,306.00 1,974,746,720.00 7,660.00 7,740.00
ISA 06/03/2015 00:00:00 473,220.00 3,599,503,560.00 7,450.00 7,700.00
ISA 09/03/2015 00:00:00 153,552.00 1,151,898,680.00 7,600.00 7,600.00
ISA 10/03/2015 00:00:00 111,413.00 833,066,920.00 7,450.00 7,500.00
ISA 11/03/2015 00:00:00 226,198.00 1,667,346,120.00 7,300.00 7,480.00
ISA 12/03/2015 00:00:00 276,743.00 2,028,278,860.00 7,360.00 7,500.00
ISA 13/03/2015 00:00:00 72,483.00 536,106,790.00 7,390.00 7,440.00
ISA 16/03/2015 00:00:00 244,245.00 1,807,753,470.00 7,400.00 7,480.00
ISA 17/03/2015 00:00:00 273,693.00 2,020,871,950.00 7,450.00 7,450.00
Precio MedPrecio MenVariacion%Variacion Absoluta
8,578.19 8,600.00 -.35 -30.00
8,035.62 7,930.00 -7.79 -670.00
7,895.75 7,830.00 -1.01 -80.00
7,936.03 7,880.00 .89 70.00
7,984.99 7,960.00 1.01 80.00
8,106.30 7,800.00 3.50 280.00
8,155.11 7,850.00 -5.19 -430.00
7,837.62 7,700.00 -.89 -70.00
7,775.16 7,720.00 -.77 -60.00
7,656.90 7,630.00 -1.17 -90.00
7,613.71 7,540.00 -1.05 -80.00
7,572.01 7,460.00 .66 50.00
7,712.36 7,670.00 1.71 130.00
7,982.09 7,750.00 4.27 330.00
8,046.84 7,940.00 -1.24 -100.00
7,866.06 7,800.00 -2.01 -160.00
7,890.75 7,780.00 2.56 200.00
7,896.70 7,840.00 -2.00 -160.00
7,780.79 7,740.00 -1.28 -100.00
7,535.30 7,500.00 -3.10 -240.00
7,657.37 7,570.00 .93 70.00
7,745.71 7,580.00 2.51 190.00
7,947.82 7,760.00 2.71 210.00
8,098.12 7,990.00 .63 50.00
8,040.39 7,970.00 1.25 100.00
7,944.91 7,910.00 -2.34 -190.00
7,820.36 7,700.00 -2.90 -230.00
7,683.02 7,660.00 -.13 -10.00
7,720.88 7,660.00 .52 40.00
7,848.16 7,750.00 2.20 170.00
7,929.83 7,860.00 .63 50.00
7,926.79 7,880.00 .13 10.00
7,892.50 7,810.00 -.75 -60.00
7,867.85 7,810.00 -1.14 -90.00
7,831.42 7,800.00 .00 .00
7,919.96 7,860.00 .90 70.00
7,856.51 7,800.00 -.13 -10.00
7,823.97 7,810.00 -.64 -50.00
7,825.79 7,800.00 .64 50.00
7,832.86 7,800.00 -.76 -60.00
7,773.94 7,760.00 -.64 -50.00
7,732.12 7,650.00 -1.42 -110.00
7,570.03 7,520.00 .13 10.00
7,674.70 7,600.00 .00 .00
7,606.41 7,450.00 -2.74 -210.00
7,501.68 7,410.00 2.01 150.00
7,477.29 7,450.00 -1.97 -150.00
7,371.18 7,300.00 -2.01 -150.00
7,329.11 7,300.00 .82 60.00
7,396.31 7,390.00 .41 30.00
7,401.39 7,400.00 .14 10.00
7,383.72 7,230.00 .68 50.00
ISA 18/03/2015 00:00:00 281,661.00 2,091,457,710.00 7,510.00 7,540.00
ISA 19/03/2015 00:00:00 307,699.00 2,288,471,280.00 7,410.00 7,500.00
ISA 20/03/2015 00:00:00 392,549.00 2,904,594,060.00 7,380.00 7,490.00
ISA 24/03/2015 00:00:00 170,668.00 1,258,277,220.00 7,410.00 7,450.00
ISA 25/03/2015 00:00:00 125,788.00 929,981,000.00 7,400.00 7,430.00
ISA 26/03/2015 00:00:00 136,745.00 1,015,749,520.00 7,420.00 7,490.00
ISA 27/03/2015 00:00:00 148,759.00 1,098,044,150.00 7,400.00 7,400.00
ISA 30/03/2015 00:00:00 57,352.00 423,697,520.00 7,400.00 7,420.00
ISA 31/03/2015 00:00:00 230,521.00 1,713,226,530.00 7,430.00 7,450.00
ISA 01/04/2015 00:00:00 217,025.00 1,639,682,580.00 7,660.00 7,660.00
ISA 06/04/2015 00:00:00 351,993.00 2,725,385,230.00 7,730.00 7,850.00
ISA 07/04/2015 00:00:00 135,275.00 1,054,783,260.00 7,740.00 7,860.00
ISA 08/04/2015 00:00:00 149,820.00 1,162,256,260.00 7,800.00 7,800.00
ISA 09/04/2015 00:00:00 165,736.00 1,300,980,670.00 7,880.00 7,920.00
ISA 10/04/2015 00:00:00 159,814.00 1,247,584,640.00 7,850.00 7,850.00
ISA 13/04/2015 00:00:00 237,370.00 1,875,438,960.00 7,900.00 7,940.00
ISA 14/04/2015 00:00:00 225,989.00 1,785,625,130.00 7,950.00 7,950.00
ISA 15/04/2015 00:00:00 365,403.00 2,903,592,750.00 7,870.00 8,000.00
ISA 16/04/2015 00:00:00 177,707.00 1,408,341,310.00 7,960.00 7,980.00
ISA 17/04/2015 00:00:00 95,340.00 755,863,390.00 7,970.00 7,980.00
ISA 20/04/2015 00:00:00 208,585.00 1,649,615,070.00 7,970.00 7,970.00
ISA 21/04/2015 00:00:00 211,604.00 1,670,371,790.00 7,950.00 7,950.00
ISA 22/04/2015 00:00:00 145,415.00 1,153,866,440.00 7,940.00 7,960.00
ISA 23/04/2015 00:00:00 367,921.00 2,962,677,720.00 8,080.00 8,100.00
ISA 24/04/2015 00:00:00 152,125.00 1,233,669,380.00 8,100.00 8,120.00
ISA 27/04/2015 00:00:00 314,489.00 2,588,243,210.00 8,300.00 8,300.00
ISA 28/04/2015 00:00:00 812,213.00 6,796,253,290.00 8,360.00 8,400.00
ISA 29/04/2015 00:00:00 230,324.00 1,934,189,240.00 8,290.00 8,540.00
ISA 30/04/2015 00:00:00 319,712.00 2,598,922,790.00 8,000.00 8,320.00
ISA 04/05/2015 00:00:00 381,876.00 3,087,878,940.00 8,110.00 8,150.00
ISA 05/05/2015 00:00:00 614,640.00 5,051,497,210.00 8,400.00 8,400.00
ISA 06/05/2015 00:00:00 249,049.00 2,083,830,290.00 8,400.00 8,400.00
ISA 07/05/2015 00:00:00 341,941.00 2,799,286,420.00 8,120.00 8,280.00
ISA 08/05/2015 00:00:00 300,803.00 2,453,467,130.00 8,170.00 8,170.00
ISA 11/05/2015 00:00:00 161,695.00 1,309,245,700.00 8,080.00 8,170.00
ISA 12/05/2015 00:00:00 74,978.00 608,554,990.00 8,130.00 8,130.00
ISA 13/05/2015 00:00:00 276,413.00 2,231,970,560.00 8,060.00 8,100.00
ISA 14/05/2015 00:00:00 173,691.00 1,395,080,080.00 8,020.00 8,100.00
ISA 15/05/2015 00:00:00 186,775.00 1,498,504,890.00 8,050.00 8,050.00
ISA 19/05/2015 00:00:00 519,802.00 4,203,262,590.00 8,190.00 8,200.00
ISA 20/05/2015 00:00:00 379,621.00 3,131,680,100.00 8,220.00 8,300.00
ISA 21/05/2015 00:00:00 97,392.00 797,995,320.00 8,200.00 8,240.00
ISA 22/05/2015 00:00:00 100,354.00 818,384,170.00 8,130.00 8,260.00
ISA 25/05/2015 00:00:00 39,750.00 321,910,150.00 8,130.00 8,180.00
ISA 26/05/2015 00:00:00 704,170.00 5,662,198,810.00 8,010.00 8,140.00
ISA 27/05/2015 00:00:00 446,212.00 3,497,797,610.00 7,850.00 7,950.00
ISA 28/05/2015 00:00:00 161,518.00 1,263,880,420.00 7,830.00 7,880.00
ISA 29/05/2015 00:00:00 1,118,130.00 9,035,371,340.00 8,190.00 8,190.00
ISA 01/06/2015 00:00:00 677,848.00 5,507,605,380.00 8,110.00 8,200.00
7,425.44 7,360.00 .81 60.00
7,437.37 7,370.00 -1.33 -100.00
7,399.32 7,360.00 -.40 -30.00
7,372.66 7,300.00 .41 30.00
7,393.24 7,350.00 -.13 -10.00
7,428.06 7,390.00 .27 20.00
7,381.36 7,340.00 -.27 -20.00
7,387.67 7,360.00 .00 .00
7,431.98 7,410.00 .41 30.00
7,555.27 7,470.00 3.10 230.00
7,742.73 7,700.00 .91 70.00
7,797.33 7,740.00 .13 10.00
7,757.68 7,700.00 .78 60.00
7,849.72 7,720.00 1.03 80.00
7,806.48 7,760.00 -.38 -30.00
7,900.91 7,850.00 .64 50.00
7,901.38 7,820.00 .63 50.00
7,946.28 7,850.00 -1.01 -80.00
7,925.08 7,870.00 1.14 90.00
7,928.08 7,830.00 .13 10.00
7,908.60 7,900.00 .00 .00
7,893.86 7,820.00 -.25 -20.00
7,934.99 7,870.00 -.13 -10.00
8,052.48 7,950.00 1.76 140.00
8,109.58 8,100.00 .25 20.00
8,230.00 8,100.00 2.47 200.00
8,367.58 8,240.00 .72 60.00
8,397.69 8,290.00 -.84 -70.00
8,128.95 8,000.00 -3.50 -290.00
8,086.08 8,010.00 1.38 110.00
8,218.63 8,100.00 3.58 290.00
8,367.15 8,300.00 .00 .00
8,186.46 8,110.00 -3.33 -280.00
8,156.39 8,100.00 .62 50.00
8,097.01 8,070.00 -1.10 -90.00
8,116.45 8,090.00 .62 50.00
8,074.77 8,050.00 -.86 -70.00
8,031.97 8,010.00 -.50 -40.00
8,023.05 8,000.00 .37 30.00
8,086.28 8,040.00 1.74 140.00
8,249.49 8,190.00 .37 30.00
8,193.64 8,160.00 -.24 -20.00
8,154.97 8,130.00 -.85 -70.00
8,098.37 8,080.00 .00 .00
8,040.95 8,010.00 -1.48 -120.00
7,838.87 7,750.00 -2.00 -160.00
7,825.01 7,780.00 -.25 -20.00
8,080.79 7,800.00 4.60 360.00
8,125.13 8,020.00 -.98 -80.00
ISA 30/06/2015 00:00:00 386,047.00 2,820,452,720.00 7,350.00 7,360.00
ISA 01/07/2015 00:00:00 463,785.00 3,385,010,060.00 7,210.00 7,420.00
ISA 02/07/2015 00:00:00 830,013.00 6,034,892,820.00 7,250.00 7,300.00
ISA 03/07/2015 00:00:00 108,161.00 786,513,310.00 7,250.00 7,340.00
ISA 06/07/2015 00:00:00 214,413.00 1,556,099,900.00 7,280.00 7,290.00
ISA 07/07/2015 00:00:00 415,694.00 3,005,078,230.00 7,300.00 7,330.00
ISA 08/07/2015 00:00:00 327,012.00 2,366,074,960.00 7,210.00 7,260.00
ISA 09/07/2015 00:00:00 120,896.00 879,749,200.00 7,240.00 7,300.00
ISA 10/07/2015 00:00:00 161,989.00 1,179,476,580.00 7,240.00 7,370.00
ISA 13/07/2015 00:00:00 233,122.00 1,694,011,270.00 7,290.00 7,290.00
ISA 14/07/2015 00:00:00 413,845.00 3,067,477,820.00 7,450.00 7,450.00
ISA 15/07/2015 00:00:00 616,705.00 4,597,389,460.00 7,480.00 7,500.00
ISA 16/07/2015 00:00:00 222,356.00 1,653,455,130.00 7,410.00 7,460.00
ISA 17/07/2015 00:00:00 168,207.00 1,234,972,150.00 7,330.00 7,450.00
ISA 21/07/2015 00:00:00 548,658.00 3,982,303,290.00 7,150.00 7,410.00
ISA 22/07/2015 00:00:00 248,074.00 1,776,007,460.00 7,200.00 7,200.00
ISA 23/07/2015 00:00:00 112,352.00 805,736,720.00 7,110.00 7,250.00
ISA 24/07/2015 00:00:00 100,362.00 713,936,540.00 7,090.00 7,190.00
ISA 27/07/2015 00:00:00 360,831.00 2,496,216,220.00 6,940.00 7,050.00
ISA 28/07/2015 00:00:00 270,560.00 1,892,242,590.00 6,950.00 7,070.00
ISA 29/07/2015 00:00:00 361,371.00 2,562,000,940.00 7,190.00 7,190.00
ISA 30/07/2015 00:00:00 162,139.00 1,158,462,200.00 7,160.00 7,200.00
ISA 31/07/2015 00:00:00 339,002.00 2,406,367,580.00 7,080.00 7,160.00
ISA 03/08/2015 00:00:00 86,491.00 605,978,950.00 7,020.00 7,060.00
ISA 04/08/2015 00:00:00 141,007.00 983,989,490.00 7,030.00 7,030.00
ISA 05/08/2015 00:00:00 322,520.00 2,272,148,080.00 7,090.00 7,090.00
ISA 06/08/2015 00:00:00 128,261.00 899,555,340.00 7,000.00 7,050.00
ISA 10/08/2015 00:00:00 209,247.00 1,484,829,430.00 7,120.00 7,120.00
ISA 11/08/2015 00:00:00 390,875.00 2,786,393,560.00 7,060.00 7,210.00
ISA 12/08/2015 00:00:00 73,689.00 517,037,870.00 7,050.00 7,060.00
ISA 13/08/2015 00:00:00 271,153.00 1,848,475,030.00 6,780.00 6,920.00
ISA 14/08/2015 00:00:00 123,237.00 842,590,560.00 6,900.00 6,900.00
ISA 18/08/2015 00:00:00 253,819.00 1,712,500,700.00 6,800.00 6,800.00
ISA 19/08/2015 00:00:00 195,021.00 1,326,345,010.00 6,860.00 6,860.00
ISA 20/08/2015 00:00:00 184,351.00 1,251,151,120.00 6,670.00 6,860.00
ISA 21/08/2015 00:00:00 180,302.00 1,169,271,260.00 6,310.00 6,700.00
ISA 24/08/2015 00:00:00 336,019.00 1,993,760,810.00 5,720.00 6,070.00
ISA 25/08/2015 00:00:00 286,187.00 1,651,510,170.00 5,420.00 6,030.00
ISA 26/08/2015 00:00:00 438,918.00 2,398,882,830.00 5,610.00 5,610.00
ISA 27/08/2015 00:00:00 640,342.00 3,758,279,400.00 6,230.00 6,230.00
ISA 28/08/2015 00:00:00 146,153.00 905,934,010.00 6,300.00 6,300.00
ISA 31/08/2015 00:00:00 351,746.00 2,298,948,260.00 6,640.00 6,640.00
ISA 01/09/2015 00:00:00 304,505.00 1,995,327,260.00 6,500.00 6,600.00
ISA 02/09/2015 00:00:00 199,484.00 1,274,935,930.00 6,420.00 6,440.00
ISA 03/09/2015 00:00:00 ### ### 6,700.00 6,770.00
ISA 04/09/2015 00:00:00 92,602.00 613,750,170.00 6,700.00 6,700.00
ISA 07/09/2015 00:00:00 46,126.00 307,441,750.00 6,710.00 6,750.00
ISA 08/09/2015 00:00:00 ### ### 6,680.00 6,900.00
ISA 09/09/2015 00:00:00 681,145.00 4,695,893,310.00 7,000.00 7,290.00
ISA 10/09/2015 00:00:00 826,558.00 5,694,884,100.00 7,050.00 7,100.00
ISA 11/09/2015 00:00:00 264,449.00 1,847,296,780.00 7,000.00 7,000.00
ISA 14/09/2015 00:00:00 263,139.00 1,837,520,650.00 7,040.00 7,040.00
7,305.98 7,210.00 -.14 -10.00
7,298.66 7,210.00 -1.90 -140.00
7,270.84 7,220.00 .55 40.00
7,271.69 7,250.00 .00 .00
7,257.49 7,240.00 .41 30.00
7,229.06 7,050.00 .27 20.00
7,235.44 7,190.00 -1.23 -90.00
7,276.91 7,230.00 .42 30.00
7,281.21 7,240.00 .00 .00
7,266.63 7,240.00 .69 50.00
7,412.14 7,300.00 2.19 160.00
7,454.76 7,440.00 .40 30.00
7,436.07 7,400.00 -.94 -70.00
7,341.98 7,330.00 -1.08 -80.00
7,258.26 7,110.00 -2.46 -180.00
7,159.18 7,100.00 .70 50.00
7,171.54 7,110.00 -1.25 -90.00
7,113.61 7,090.00 -.28 -20.00
6,917.96 6,870.00 -2.12 -150.00
6,993.80 6,940.00 .14 10.00
7,089.67 6,760.00 3.45 240.00
7,144.87 7,040.00 -.42 -30.00
7,098.39 7,080.00 -1.12 -80.00
7,006.27 6,950.00 -.85 -60.00
6,978.30 6,910.00 .14 10.00
7,044.98 7,000.00 .85 60.00
7,013.48 7,000.00 -1.27 -90.00
7,096.06 6,970.00 1.71 120.00
7,128.61 7,040.00 -.84 -60.00
7,016.49 6,970.00 -.14 -10.00
6,817.09 6,780.00 -3.83 -270.00
6,837.16 6,780.00 1.77 120.00
6,746.94 6,700.00 -1.45 -100.00
6,801.04 6,720.00 .88 60.00
6,786.79 6,670.00 -2.77 -190.00
6,485.07 6,310.00 -5.40 -360.00
5,933.48 5,720.00 -9.35 -590.00
5,770.74 5,260.00 -5.24 -300.00
5,465.45 5,300.00 3.51 190.00
5,869.18 5,680.00 11.05 620.00
6,198.53 6,100.00 1.12 70.00
6,535.82 6,130.00 5.40 340.00
6,552.69 6,300.00 -2.11 -140.00
6,391.17 6,300.00 -1.23 -80.00
6,645.49 6,440.00 4.36 280.00
6,627.83 6,550.00 .00 .00
6,665.26 6,570.00 .15 10.00
6,890.15 6,610.00 -.45 -30.00
6,894.12 6,600.00 4.79 320.00
6,889.88 6,750.00 .71 50.00
6,985.46 6,940.00 -.71 -50.00
6,983.08 6,870.00 .57 40.00
ISA 15/09/2015 00:00:00 514,437.00 3,637,294,800.00 7,150.00 7,150.00
ISA 16/09/2015 00:00:00 280,510.00 2,013,145,740.00 7,190.00 7,200.00
ISA 17/09/2015 00:00:00 233,089.00 1,672,472,690.00 7,210.00 7,210.00
ISA 18/09/2015 00:00:00 307,316.00 2,154,562,030.00 7,000.00 7,100.00
ISA 21/09/2015 00:00:00 105,777.00 728,627,440.00 6,840.00 7,190.00
ISA 22/09/2015 00:00:00 287,628.00 1,988,976,900.00 6,990.00 6,990.00
ISA 23/09/2015 00:00:00 205,855.00 1,436,044,760.00 7,000.00 7,000.00
ISA 24/09/2015 00:00:00 251,099.00 1,751,471,330.00 6,970.00 7,050.00
ISA 25/09/2015 00:00:00 896,285.00 6,268,707,420.00 7,000.00 7,020.00
ISA 28/09/2015 00:00:00 42,569.00 293,354,910.00 6,830.00 7,000.00
ISA 29/09/2015 00:00:00 137,082.00 939,144,560.00 6,830.00 6,930.00
ISA 30/09/2015 00:00:00 299,006.00 2,111,378,460.00 7,150.00 7,150.00
ISA 01/10/2015 00:00:00 334,181.00 2,363,934,680.00 7,120.00 7,120.00
ISA 02/10/2015 00:00:00 132,159.00 949,841,070.00 7,180.00 7,200.00
ISA 05/10/2015 00:00:00 141,412.00 1,027,189,400.00 7,280.00 7,300.00
ISA 06/10/2015 00:00:00 280,425.00 2,050,032,470.00 7,350.00 7,360.00
ISA 07/10/2015 00:00:00 195,030.00 1,423,655,630.00 7,320.00 7,360.00
ISA 08/10/2015 00:00:00 83,113.00 603,991,780.00 7,280.00 7,300.00
ISA 09/10/2015 00:00:00 379,997.00 2,694,853,130.00 7,060.00 7,280.00
ISA 13/10/2015 00:00:00 203,644.00 1,457,433,550.00 7,230.00 7,230.00
ISA 14/10/2015 00:00:00 145,852.00 1,041,499,780.00 7,020.00 7,200.00
ISA 15/10/2015 00:00:00 207,013.00 1,437,891,490.00 6,940.00 7,160.00
ISA 16/10/2015 00:00:00 344,281.00 2,400,555,150.00 7,080.00 7,080.00
ISA 19/10/2015 00:00:00 232,342.00 1,601,686,210.00 6,870.00 6,940.00
ISA 20/10/2015 00:00:00 367,629.00 2,493,116,950.00 6,700.00 6,940.00
ISA 21/10/2015 00:00:00 61,690.00 414,276,670.00 6,790.00 6,790.00
ISA 22/10/2015 00:00:00 262,408.00 1,796,248,730.00 6,870.00 6,890.00
ISA 23/10/2015 00:00:00 150,334.00 1,032,834,860.00 6,880.00 6,960.00
ISA 26/10/2015 00:00:00 188,467.00 1,288,472,890.00 6,890.00 6,890.00
ISA 27/10/2015 00:00:00 136,247.00 935,870,820.00 6,900.00 6,900.00
ISA 28/10/2015 00:00:00 213,683.00 1,482,888,910.00 7,000.00 7,000.00
ISA 29/10/2015 00:00:00 387,508.00 2,709,505,820.00 6,930.00 7,000.00
ISA 30/10/2015 00:00:00 522,316.00 3,648,581,960.00 6,940.00 7,000.00
ISA 03/11/2015 00:00:00 154,177.00 1,074,407,940.00 7,000.00 7,000.00
ISA 04/11/2015 00:00:00 292,001.00 2,085,250,450.00 7,170.00 7,200.00
ISA 05/11/2015 00:00:00 665,139.00 4,810,703,190.00 7,240.00 7,300.00
ISA 06/11/2015 00:00:00 77,128.00 554,341,750.00 7,200.00 7,200.00
ISA 09/11/2015 00:00:00 114,506.00 814,682,490.00 7,120.00 7,130.00
ISA 10/11/2015 00:00:00 188,759.00 1,330,983,780.00 7,100.00 7,120.00
ISA 11/11/2015 00:00:00 264,668.00 1,857,300,620.00 7,000.00 7,100.00
ISA 12/11/2015 00:00:00 147,005.00 1,020,354,170.00 6,830.00 7,080.00
ISA 13/11/2015 00:00:00 461,682.00 3,128,467,850.00 6,790.00 6,800.00
ISA 17/11/2015 00:00:00 377,670.00 2,438,974,070.00 6,300.00 6,800.00
ISA 18/11/2015 00:00:00 120,153.00 783,080,910.00 6,580.00 6,620.00
ISA 19/11/2015 00:00:00 223,123.00 1,481,895,440.00 6,660.00 6,750.00
ISA 20/11/2015 00:00:00 506,850.00 3,416,548,320.00 6,770.00 6,990.00
ISA 23/11/2015 00:00:00 124,183.00 837,523,180.00 6,620.00 6,800.00
ISA 24/11/2015 00:00:00 318,721.00 2,117,502,750.00 6,630.00 6,850.00
ISA 25/11/2015 00:00:00 520,511.00 3,418,033,140.00 6,690.00 6,730.00
ISA 26/11/2015 00:00:00 43,001.00 283,002,760.00 6,600.00 6,610.00
ISA 27/11/2015 00:00:00 212,422.00 1,400,225,230.00 6,540.00 6,610.00
ISA 30/11/2015 00:00:00 ### ### 6,800.00 7,030.00
ISA 01/12/2015 00:00:00 243,952.00 1,624,683,370.00 6,650.00 6,770.00
ISA 02/12/2015 00:00:00 194,305.00 1,285,476,040.00 6,600.00 6,690.00
7,070.44 6,920.00 1.56 110.00
7,176.73 7,090.00 .56 40.00
7,175.25 7,100.00 .28 20.00
7,010.90 7,000.00 -2.91 -210.00
6,888.34 6,830.00 -2.29 -160.00
6,915.10 6,800.00 2.19 150.00
6,976.00 6,810.00 .14 10.00
6,975.22 6,890.00 -.43 -30.00
6,994.10 6,900.00 .43 30.00
6,891.28 6,830.00 -2.43 -170.00
6,850.97 6,800.00 .00 .00
7,061.32 6,800.00 4.69 320.00
7,073.82 6,980.00 -.42 -30.00
7,187.11 7,120.00 .84 60.00
7,263.81 7,190.00 1.39 100.00
7,310.45 7,260.00 .96 70.00
7,299.68 7,230.00 -.41 -30.00
7,267.12 7,150.00 -.55 -40.00
7,091.77 7,000.00 -3.02 -220.00
7,156.77 6,960.00 2.41 170.00
7,140.80 7,020.00 -2.90 -210.00
6,945.90 6,920.00 -1.14 -80.00
6,972.66 6,920.00 2.02 140.00
6,893.66 6,850.00 -2.97 -210.00
6,781.61 6,690.00 -2.47 -170.00
6,715.46 6,500.00 1.34 90.00
6,845.25 6,750.00 1.18 80.00
6,870.27 6,740.00 .15 10.00
6,836.60 6,720.00 .15 10.00
6,868.93 6,730.00 .15 10.00
6,939.67 6,800.00 1.45 100.00
6,992.13 6,860.00 -1.00 -70.00
6,985.39 6,920.00 .14 10.00
6,968.67 6,830.00 .86 60.00
7,141.24 7,030.00 2.43 170.00
7,232.63 7,030.00 .98 70.00
7,187.30 7,150.00 -.55 -40.00
7,114.76 7,100.00 -1.11 -80.00
7,051.23 6,980.00 -.28 -20.00
7,017.47 7,000.00 -1.41 -100.00
6,940.95 6,820.00 -2.43 -170.00
6,776.24 6,640.00 -.59 -40.00
6,457.95 6,270.00 -7.22 -490.00
6,517.36 6,390.00 4.44 280.00
6,641.61 6,480.00 1.22 80.00
6,740.75 6,720.00 1.65 110.00
6,744.27 6,620.00 -2.22 -150.00
6,643.75 6,500.00 .15 10.00
6,566.69 6,500.00 .90 60.00
6,581.31 6,500.00 -1.35 -90.00
6,591.71 6,530.00 -.91 -60.00
6,827.37 6,480.00 3.98 260.00
6,659.85 6,500.00 -2.21 -150.00
6,615.76 6,600.00 -.75 -50.00
Nemotecni fecha Cantidad Volumen Precio Cier Precio MayPrecio Med
ISA 04/01/2016 00:00:00 83,255.00 ### 7,050.00 7,340.00 7,066.85
ISA 05/01/2016 00:00:00 ### ### 7,180.00 7,220.00 7,144.03
ISA 06/01/2016 00:00:00 ### ### 7,080.00 7,260.00 7,185.13
ISA 07/01/2016 00:00:00 ### ### 7,180.00 7,180.00 7,172.38
ISA 08/01/2016 00:00:00 55,006.00 ### 7,040.00 7,050.00 7,037.37
ISA 12/01/2016 00:00:00 ### ### 7,170.00 7,170.00 6,964.49
ISA 13/01/2016 00:00:00 ### ### 7,180.00 7,250.00 7,183.99
ISA 14/01/2016 00:00:00 ### ### 7,200.00 7,220.00 7,200.64
ISA 15/01/2016 00:00:00 ### ### 6,900.00 7,030.00 6,973.30
ISA 18/01/2016 00:00:00 ### ### 6,870.00 6,990.00 6,894.81
ISA 19/01/2016 00:00:00 ### ### 7,180.00 7,180.00 7,002.31
ISA 20/01/2016 00:00:00 ### ### 7,130.00 7,220.00 7,189.45
ISA 21/01/2016 00:00:00 ### ### 7,190.00 7,250.00 7,220.32
ISA 22/01/2016 00:00:00 ### ### 7,250.00 7,340.00 7,263.37
ISA 25/01/2016 00:00:00 ### ### 7,090.00 7,190.00 7,106.03
ISA 26/01/2016 00:00:00 ### ### 7,150.00 7,150.00 7,107.77
ISA 27/01/2016 00:00:00 ### ### 7,160.00 7,190.00 7,104.45
ISA 28/01/2016 00:00:00 ### ### 7,240.00 7,250.00 7,218.76
ISA 29/01/2016 00:00:00 ### ### 7,360.00 7,420.00 7,381.92
ISA 01/02/2016 00:00:00 ### ### 7,490.00 7,490.00 7,423.28
ISA 02/02/2016 00:00:00 ### ### 7,670.00 7,700.00 7,548.70
ISA 03/02/2016 00:00:00 83,667.00 ### 7,580.00 7,670.00 7,609.30
ISA 04/02/2016 00:00:00 ### ### 7,600.00 7,650.00 7,603.87
ISA 05/02/2016 00:00:00 ### ### 7,500.00 7,620.00 7,574.49
ISA 08/02/2016 00:00:00 59,714.00 ### 7,480.00 7,580.00 7,493.27
ISA 09/02/2016 00:00:00 ### ### 7,570.00 7,650.00 7,577.39
ISA 10/02/2016 00:00:00 ### ### 7,650.00 7,720.00 7,663.74
ISA 11/02/2016 00:00:00 ### ### 7,680.00 7,700.00 7,667.26
ISA 12/02/2016 00:00:00 ### ### 7,660.00 7,790.00 7,722.31
ISA 15/02/2016 00:00:00 72,576.00 ### 7,760.00 7,760.00 7,660.03
ISA 16/02/2016 00:00:00 ### ### 7,650.00 7,840.00 7,723.08
ISA 17/02/2016 00:00:00 ### ### 7,780.00 7,860.00 7,787.77
ISA 18/02/2016 00:00:00 ### ### 7,840.00 7,870.00 7,824.12
ISA 19/02/2016 00:00:00 ### ### 7,860.00 7,880.00 7,851.91
ISA 22/02/2016 00:00:00 ### ### 7,890.00 7,890.00 7,854.93
ISA 23/02/2016 00:00:00 ### ### 7,950.00 7,950.00 7,872.80
ISA 24/02/2016 00:00:00 ### ### 7,940.00 7,950.00 7,905.83
ISA 25/02/2016 00:00:00 ### ### 7,970.00 7,990.00 7,970.80
ISA 26/02/2016 00:00:00 ### ### 7,900.00 8,000.00 7,934.25
ISA 29/02/2016 00:00:00 ### ### 7,750.00 7,900.00 7,769.92
ISA 01/03/2016 00:00:00 ### ### 8,000.00 8,000.00 7,928.91
ISA 02/03/2016 00:00:00 ### ### 8,040.00 8,070.00 8,003.98
ISA 03/03/2016 00:00:00 ### ### 8,110.00 8,110.00 8,082.10
ISA 04/03/2016 00:00:00 ### ### 8,190.00 8,200.00 8,153.67
ISA 07/03/2016 00:00:00 ### ### 8,260.00 8,260.00 8,211.43
ISA 08/03/2016 00:00:00 ### ### 8,240.00 8,240.00 8,139.57
ISA 09/03/2016 00:00:00 ### ### 8,260.00 8,260.00 8,240.87
ISA 10/03/2016 00:00:00 ### ### 8,220.00 8,240.00 8,219.08
ISA 11/03/2016 00:00:00 ### ### 8,190.00 8,250.00 8,195.88
ISA 14/03/2016 00:00:00 ### ### 8,190.00 8,200.00 8,180.20
ISA 15/03/2016 00:00:00 ### ### 8,190.00 8,200.00 8,184.74
ISA 16/03/2016 00:00:00 ### ### 8,180.00 8,200.00 8,161.76
Precio MenVariacion%Variacion Absoluta
6,960.00 -4.47 -330.00
7,010.00 1.84 130.00
7,080.00 -1.39 -100.00
7,000.00 1.41 100.00
7,020.00 -1.95 -140.00
6,800.00 1.85 130.00
7,010.00 .14 10.00
7,080.00 .28 20.00
6,900.00 -4.17 -300.00
6,870.00 -.43 -30.00
6,940.00 4.51 310.00
6,960.00 -.70 -50.00
7,130.00 .84 60.00
7,140.00 .83 60.00
7,070.00 -2.21 -160.00
7,070.00 .85 60.00
7,100.00 .14 10.00
7,170.00 1.12 80.00
7,280.00 1.66 120.00
7,210.00 1.77 130.00
7,350.00 2.40 180.00
7,580.00 -1.17 -90.00
7,500.00 .26 20.00
7,500.00 -1.32 -100.00
7,480.00 -.27 -20.00
7,470.00 1.20 90.00
7,520.00 1.06 80.00
7,500.00 .39 30.00
7,620.00 -.26 -20.00
7,610.00 1.31 100.00
7,600.00 -1.42 -110.00
7,560.00 1.70 130.00
7,730.00 .77 60.00
7,810.00 .26 20.00
7,800.00 .38 30.00
7,730.00 .76 60.00
7,770.00 -.13 -10.00
7,830.00 .38 30.00
7,890.00 -.88 -70.00
7,750.00 -1.90 -150.00
7,840.00 3.23 250.00
7,950.00 .50 40.00
8,000.00 .87 70.00
8,030.00 .99 80.00
8,100.00 .85 70.00
8,000.00 -.24 -20.00
8,180.00 .24 20.00
8,140.00 -.48 -40.00
8,010.00 -.36 -30.00
8,100.00 .00 .00
8,100.00 .00 .00
8,070.00 -.12 -10.00
ISA 17/03/2016 00:00:00 ### ### 8,240.00 8,250.00 8,213.08
ISA 18/03/2016 00:00:00 ### ### 8,420.00 8,500.00 8,412.49
ISA 22/03/2016 00:00:00 ### ### 8,600.00 8,800.00 8,584.20
ISA 23/03/2016 00:00:00 ### ### 8,700.00 8,700.00 8,637.30
ISA 28/03/2016 00:00:00 ### ### 8,700.00 8,700.00 8,672.56
ISA 29/03/2016 00:00:00 ### ### 8,670.00 8,670.00 8,620.08
ISA 30/03/2016 00:00:00 ### ### 8,700.00 8,700.00 8,677.91
ISA 31/03/2016 00:00:00 ### ### 8,650.00 8,720.00 8,656.54
ISA 01/04/2016 00:00:00 ### ### 8,590.00 8,720.00 8,634.23
ISA 04/04/2016 00:00:00 91,067.00 ### 8,590.00 8,590.00 8,579.36
ISA 05/04/2016 00:00:00 ### ### 8,420.00 8,590.00 8,482.38
ISA 06/04/2016 00:00:00 ### ### 8,450.00 8,450.00 8,417.75
ISA 07/04/2016 00:00:00 ### ### 8,380.00 8,470.00 8,389.95
ISA 08/04/2016 00:00:00 ### ### 8,380.00 8,430.00 8,391.01
ISA 11/04/2016 00:00:00 ### ### 8,450.00 8,490.00 8,441.95
ISA 12/04/2016 00:00:00 ### ### 8,590.00 8,600.00 8,542.63
ISA 13/04/2016 00:00:00 ### ### 8,640.00 8,650.00 8,631.05
ISA 14/04/2016 00:00:00 ### ### 8,600.00 8,660.00 8,598.82
ISA 15/04/2016 00:00:00 ### ### 8,600.00 8,600.00 8,562.11
ISA 18/04/2016 00:00:00 ### ### 8,740.00 8,760.00 8,697.04
ISA 19/04/2016 00:00:00 ### ### 8,750.00 8,890.00 8,773.62
ISA 20/04/2016 00:00:00 ### ### 8,800.00 8,840.00 8,786.21
ISA 21/04/2016 00:00:00 ### ### 8,700.00 8,800.00 8,746.03
ISA 22/04/2016 00:00:00 ### ### 8,740.00 8,800.00 8,759.06
ISA 25/04/2016 00:00:00 ### ### 8,660.00 8,810.00 8,695.14
ISA 26/04/2016 00:00:00 ### ### 8,850.00 8,880.00 8,806.78
ISA 27/04/2016 00:00:00 ### ### 8,850.00 8,880.00 8,857.18
ISA 28/04/2016 00:00:00 ### ### 8,850.00 8,860.00 8,848.33
ISA 29/04/2016 00:00:00 ### ### 8,700.00 8,850.00 8,739.79
ISA 02/05/2016 00:00:00 ### ### 8,640.00 8,820.00 8,708.46
ISA 03/05/2016 00:00:00 ### ### 8,580.00 8,640.00 8,529.47
ISA 04/05/2016 00:00:00 ### ### 8,620.00 8,620.00 8,576.05
ISA 05/05/2016 00:00:00 ### ### 8,410.00 8,600.00 8,495.63
ISA 06/05/2016 00:00:00 ### ### 8,500.00 8,500.00 8,429.03
ISA 10/05/2016 00:00:00 ### ### 8,700.00 8,700.00 8,605.56
ISA 11/05/2016 00:00:00 ### ### 8,820.00 8,850.00 8,796.57
ISA 12/05/2016 00:00:00 ### ### 8,850.00 8,890.00 8,831.45
ISA 13/05/2016 00:00:00 ### ### 8,830.00 8,890.00 8,842.52
ISA 16/05/2016 00:00:00 ### ### 8,890.00 8,890.00 8,866.09
ISA 17/05/2016 00:00:00 ### ### 8,770.00 8,880.00 8,779.25
ISA 18/05/2016 00:00:00 ### ### 8,700.00 8,750.00 8,700.64
ISA 19/05/2016 00:00:00 ### ### 8,700.00 8,750.00 8,716.87
ISA 20/05/2016 00:00:00 ### ### 8,760.00 8,790.00 8,759.94
ISA 23/05/2016 00:00:00 ### ### 8,850.00 8,850.00 8,808.86
ISA 24/05/2016 00:00:00 ### ### 8,930.00 8,930.00 8,856.19
ISA 25/05/2016 00:00:00 ### ### 8,900.00 8,960.00 8,935.74
ISA 26/05/2016 00:00:00 ### ### 8,760.00 8,920.00 8,824.45
ISA 27/05/2016 00:00:00 ### ### 8,900.00 8,900.00 8,817.81
ISA 31/05/2016 00:00:00 ### ### 8,800.00 8,870.00 8,799.43
ISA 01/06/2016 00:00:00 ### ### 8,860.00 8,940.00 8,815.28
8,130.00 .73 60.00
8,250.00 2.18 180.00
8,420.00 2.14 180.00
8,350.00 1.16 100.00
8,480.00 .00 .00
8,340.00 -.34 -30.00
8,620.00 .35 30.00
8,550.00 -.57 -50.00
8,560.00 -.69 -60.00
8,470.00 .00 .00
8,290.00 -1.98 -170.00
8,280.00 .36 30.00
8,330.00 -.83 -70.00
8,360.00 .00 .00
8,330.00 .84 70.00
8,430.00 1.66 140.00
8,600.00 .58 50.00
8,560.00 -.46 -40.00
8,510.00 .00 .00
8,530.00 1.63 140.00
8,730.00 .11 10.00
8,710.00 .57 50.00
8,620.00 -1.14 -100.00
8,660.00 .46 40.00
8,630.00 -.92 -80.00
8,690.00 2.19 190.00
8,760.00 .00 .00
8,810.00 .00 .00
8,700.00 -1.69 -150.00
8,640.00 -.69 -60.00
8,470.00 -.69 -60.00
8,500.00 .47 40.00
8,410.00 -2.44 -210.00
8,340.00 1.07 90.00
8,380.00 2.35 200.00
8,660.00 1.38 120.00
8,700.00 .34 30.00
8,730.00 -.23 -20.00
8,730.00 .68 60.00
8,740.00 -1.35 -120.00
8,630.00 -.80 -70.00
8,660.00 .00 .00
8,700.00 .69 60.00
8,710.00 1.03 90.00
8,740.00 .90 80.00
8,830.00 -.34 -30.00
8,760.00 -1.57 -140.00
8,760.00 1.60 140.00
8,760.00 -1.12 -100.00
8,760.00 .68 60.00
ISA 01/06/2016 00:00:00 255,824.00 2,255,161,210.00 8,860.00 8,940.00
ISA 02/06/2016 00:00:00 90,228.00 797,582,140.00 8,810.00 8,870.00
ISA 03/06/2016 00:00:00 133,593.00 1,175,005,980.00 8,810.00 8,860.00
ISA 07/06/2016 00:00:00 255,598.00 2,268,939,660.00 8,890.00 8,890.00
ISA 08/06/2016 00:00:00 263,378.00 2,334,162,490.00 8,850.00 8,900.00
ISA 09/06/2016 00:00:00 357,370.00 3,159,785,720.00 8,860.00 8,890.00
ISA 10/06/2016 00:00:00 252,673.00 2,235,824,550.00 8,830.00 8,870.00
ISA 13/06/2016 00:00:00 128,755.00 1,135,331,240.00 8,800.00 8,860.00
ISA 14/06/2016 00:00:00 105,297.00 922,311,770.00 8,720.00 8,800.00
ISA 15/06/2016 00:00:00 167,036.00 1,467,613,830.00 8,680.00 8,810.00
ISA 16/06/2016 00:00:00 147,239.00 1,273,014,860.00 8,640.00 8,680.00
ISA 17/06/2016 00:00:00 840,992.00 7,287,917,910.00 8,610.00 8,830.00
ISA 20/06/2016 00:00:00 213,443.00 1,856,721,940.00 8,720.00 8,720.00
ISA 21/06/2016 00:00:00 787,075.00 6,934,405,890.00 8,860.00 8,860.00
ISA 22/06/2016 00:00:00 779,217.00 6,898,219,150.00 8,870.00 8,870.00
ISA 23/06/2016 00:00:00 327,774.00 2,905,405,010.00 8,900.00 8,900.00
ISA 24/06/2016 00:00:00 428,003.00 3,787,447,560.00 8,900.00 8,900.00
ISA 27/06/2016 00:00:00 138,552.00 1,218,585,490.00 8,800.00 8,830.00
ISA 28/06/2016 00:00:00 224,186.00 1,982,284,090.00 8,790.00 8,900.00
ISA 29/06/2016 00:00:00 137,316.00 1,214,074,940.00 8,810.00 8,880.00
ISA 30/06/2016 00:00:00 335,190.00 2,975,613,810.00 8,940.00 8,940.00
ISA 01/07/2016 00:00:00 93,607.00 833,398,410.00 8,920.00 8,940.00
ISA 05/07/2016 00:00:00 115,902.00 1,035,521,220.00 8,920.00 8,990.00
ISA 06/07/2016 00:00:00 267,879.00 2,398,316,610.00 9,000.00 9,000.00
ISA 07/07/2016 00:00:00 768,820.00 6,908,233,260.00 8,820.00 9,120.00
ISA 08/07/2016 00:00:00 244,872.00 2,162,806,160.00 8,800.00 8,850.00
ISA 11/07/2016 00:00:00 149,102.00 1,326,947,970.00 8,950.00 8,950.00
ISA 12/07/2016 00:00:00 380,653.00 3,416,188,730.00 9,100.00 9,100.00
ISA 13/07/2016 00:00:00 459,705.00 4,195,384,470.00 9,170.00 9,170.00
ISA 14/07/2016 00:00:00 658,024.00 6,033,722,590.00 9,200.00 9,200.00
ISA 15/07/2016 00:00:00 451,189.00 4,143,779,840.00 9,180.00 9,200.00
ISA 18/07/2016 00:00:00 397,693.00 3,638,892,460.00 9,130.00 9,190.00
ISA 19/07/2016 00:00:00 793,373.00 7,191,323,760.00 9,190.00 9,190.00
ISA 21/07/2016 00:00:00 167,867.00 1,529,294,630.00 9,100.00 9,180.00
ISA 22/07/2016 00:00:00 316,637.00 2,893,725,910.00 9,190.00 9,190.00
ISA 25/07/2016 00:00:00 418,979.00 3,824,079,430.00 9,120.00 9,190.00
ISA 26/07/2016 00:00:00 293,125.00 2,675,721,040.00 9,100.00 9,170.00
ISA 27/07/2016 00:00:00 195,308.00 1,777,747,050.00 9,130.00 9,130.00
ISA 28/07/2016 00:00:00 139,466.00 1,272,880,060.00 9,150.00 9,150.00
ISA 29/07/2016 00:00:00 ### ### 9,090.00 9,160.00
ISA 01/08/2016 00:00:00 146,301.00 1,332,774,130.00 9,130.00 9,130.00
ISA 02/08/2016 00:00:00 286,908.00 2,619,156,710.00 9,160.00 9,160.00
ISA 03/08/2016 00:00:00 328,242.00 2,991,190,190.00 9,100.00 9,150.00
ISA 04/08/2016 00:00:00 151,441.00 1,385,033,610.00 9,170.00 9,170.00
ISA 05/08/2016 00:00:00 432,181.00 3,977,562,960.00 9,270.00 9,270.00
ISA 08/08/2016 00:00:00 341,439.00 3,170,873,760.00 9,350.00 9,400.00
ISA 09/08/2016 00:00:00 386,755.00 3,618,807,020.00 9,410.00 9,410.00
ISA 10/08/2016 00:00:00 125,028.00 1,174,210,400.00 9,400.00 9,450.00
ISA 11/08/2016 00:00:00 164,503.00 1,549,808,470.00 9,480.00 9,480.00
ISA 12/08/2016 00:00:00 74,771.00 704,709,830.00 9,450.00 9,470.00
ISA 16/08/2016 00:00:00 760,505.00 7,275,053,400.00 9,700.00 9,700.00
ISA 17/08/2016 00:00:00 314,084.00 3,032,780,480.00 9,670.00 9,700.00
8,815.28 8,760.00 .68 60.00
8,839.63 8,800.00 -.56 -50.00
8,795.42 8,730.00 .00 .00
8,876.99 8,810.00 .91 80.00
8,862.40 8,850.00 -.45 -40.00
8,841.78 8,810.00 .11 10.00
8,848.69 8,830.00 -.34 -30.00
8,817.76 8,720.00 -.34 -30.00
8,759.15 8,720.00 -.91 -80.00
8,786.21 8,680.00 -.46 -40.00
8,645.91 8,590.00 -.46 -40.00
8,665.86 8,610.00 -.35 -30.00
8,698.91 8,600.00 1.28 110.00
8,810.35 8,770.00 1.61 140.00
8,852.76 8,800.00 .11 10.00
8,864.05 8,760.00 .34 30.00
8,849.11 8,700.00 .00 .00
8,795.15 8,770.00 -1.12 -100.00
8,842.14 8,760.00 -.11 -10.00
8,841.47 8,780.00 .23 20.00
8,877.39 8,770.00 1.48 130.00
8,903.16 8,870.00 -.22 -20.00
8,934.46 8,880.00 .00 .00
8,952.98 8,850.00 .90 80.00
8,985.50 8,820.00 -2.00 -180.00
8,832.39 8,800.00 -.23 -20.00
8,899.60 8,740.00 1.70 150.00
8,974.55 8,840.00 1.68 150.00
9,126.25 8,950.00 .77 70.00
9,169.46 9,060.00 .33 30.00
9,184.13 9,130.00 -.22 -20.00
9,150.00 9,110.00 -.54 -50.00
9,064.24 8,990.00 .66 60.00
9,110.16 9,050.00 -.98 -90.00
9,138.94 9,060.00 .99 90.00
9,127.14 9,080.00 -.76 -70.00
9,128.26 9,100.00 -.22 -20.00
9,102.27 9,050.00 .33 30.00
9,126.81 9,070.00 .22 20.00
9,097.13 9,090.00 -.66 -60.00
9,109.81 9,060.00 .44 40.00
9,128.91 9,070.00 .33 30.00
9,112.76 9,080.00 -.66 -60.00
9,145.70 9,110.00 .77 70.00
9,203.47 9,110.00 1.09 100.00
9,286.79 9,120.00 .86 80.00
9,356.85 9,260.00 .64 60.00
9,391.58 9,270.00 -.11 -10.00
9,421.16 9,250.00 .85 80.00
9,424.91 9,270.00 -.32 -30.00
9,566.08 9,320.00 2.65 250.00
9,655.95 9,610.00 -.31 -30.00
ISA 18/08/2016 00:00:00 173,408.00 1,671,202,090.00 9,650.00 9,660.00
ISA 19/08/2016 00:00:00 331,260.00 3,190,014,200.00 9,610.00 9,650.00
ISA 22/08/2016 00:00:00 139,375.00 1,330,846,610.00 9,620.00 9,620.00
ISA 23/08/2016 00:00:00 158,227.00 1,527,721,370.00 9,700.00 9,700.00
ISA 24/08/2016 00:00:00 701,432.00 6,832,363,470.00 9,800.00 9,800.00
ISA 25/08/2016 00:00:00 722,696.00 7,086,186,320.00 9,860.00 9,860.00
ISA 26/08/2016 00:00:00 354,223.00 3,491,668,590.00 9,890.00 9,890.00
ISA 29/08/2016 00:00:00 229,208.00 2,257,528,150.00 9,880.00 9,880.00
ISA 30/08/2016 00:00:00 415,672.00 4,111,896,790.00 9,820.00 9,940.00
ISA 31/08/2016 00:00:00 654,442.00 6,472,801,840.00 9,900.00 9,910.00
ISA 01/09/2016 00:00:00 47,035.00 462,181,900.00 9,860.00 9,900.00
ISA 02/09/2016 00:00:00 112,413.00 1,103,892,590.00 9,850.00 9,850.00
ISA 05/09/2016 00:00:00 98,426.00 969,279,080.00 9,900.00 9,900.00
ISA 06/09/2016 00:00:00 273,397.00 2,713,395,620.00 9,970.00 9,970.00
ISA 07/09/2016 00:00:00 454,674.00 4,568,243,470.00 10,200.00 10,200.00
ISA 08/09/2016 00:00:00 336,484.00 3,422,091,500.00 10,220.00 10,220.00
ISA 09/09/2016 00:00:00 238,638.00 2,359,154,940.00 9,800.00 10,100.00
ISA 12/09/2016 00:00:00 154,074.00 1,490,008,310.00 9,660.00 9,800.00
ISA 13/09/2016 00:00:00 252,417.00 2,425,921,690.00 9,640.00 9,690.00
ISA 14/09/2016 00:00:00 460,643.00 4,526,560,490.00 9,890.00 9,930.00
ISA 15/09/2016 00:00:00 234,200.00 2,323,052,720.00 9,900.00 9,990.00
ISA 16/09/2016 00:00:00 ### ### 10,080.00 10,080.00
ISA 19/09/2016 00:00:00 152,927.00 1,519,090,400.00 9,980.00 10,060.00
ISA 20/09/2016 00:00:00 278,389.00 2,792,000,940.00 10,040.00 10,100.00
ISA 21/09/2016 00:00:00 413,417.00 4,120,163,780.00 9,930.00 10,100.00
ISA 22/09/2016 00:00:00 327,614.00 3,276,012,310.00 10,040.00 10,040.00
ISA 23/09/2016 00:00:00 225,953.00 2,255,623,730.00 10,000.00 10,000.00
ISA 26/09/2016 00:00:00 150,498.00 1,489,163,990.00 9,860.00 9,980.00
ISA 27/09/2016 00:00:00 301,458.00 2,924,644,850.00 9,700.00 9,720.00
ISA 28/09/2016 00:00:00 322,190.00 3,179,577,440.00 9,930.00 9,930.00
ISA 29/09/2016 00:00:00 219,620.00 2,140,169,220.00 9,680.00 9,880.00
ISA 30/09/2016 00:00:00 191,683.00 1,860,028,680.00 9,750.00 9,770.00
ISA 03/10/2016 00:00:00 212,150.00 2,042,155,850.00 9,650.00 9,680.00
ISA 04/10/2016 00:00:00 250,696.00 2,424,040,500.00 9,740.00 9,740.00
ISA 05/10/2016 00:00:00 186,587.00 1,801,793,350.00 9,660.00 9,730.00
ISA 06/10/2016 00:00:00 213,982.00 2,069,563,040.00 9,720.00 9,720.00
ISA 07/10/2016 00:00:00 276,770.00 2,702,314,320.00 9,790.00 9,790.00
ISA 10/10/2016 00:00:00 193,402.00 1,890,852,440.00 9,740.00 9,800.00
ISA 11/10/2016 00:00:00 215,332.00 2,111,160,010.00 9,850.00 9,850.00
ISA 12/10/2016 00:00:00 731,961.00 7,188,394,620.00 9,840.00 9,840.00
ISA 13/10/2016 00:00:00 381,864.00 3,743,275,150.00 9,820.00 9,840.00
ISA 14/10/2016 00:00:00 125,153.00 1,234,882,770.00 9,900.00 9,940.00
ISA 18/10/2016 00:00:00 125,328.00 1,242,445,010.00 9,930.00 9,940.00
ISA 19/10/2016 00:00:00 69,000.00 684,246,100.00 9,930.00 9,930.00
ISA 20/10/2016 00:00:00 28,224.00 278,812,170.00 9,930.00 9,930.00
ISA 21/10/2016 00:00:00 81,470.00 807,122,040.00 9,940.00 9,940.00
ISA 24/10/2016 00:00:00 147,319.00 1,458,263,960.00 9,900.00 9,950.00
ISA 25/10/2016 00:00:00 89,485.00 888,955,840.00 9,960.00 9,960.00
ISA 26/10/2016 00:00:00 65,597.00 652,509,280.00 9,970.00 9,970.00
ISA 27/10/2016 00:00:00 228,057.00 2,275,231,790.00 10,000.00 10,000.00
ISA 28/10/2016 00:00:00 68,938.00 688,810,140.00 10,000.00 10,000.00
ISA 31/10/2016 00:00:00 526,959.00 5,265,038,660.00 9,990.00 10,040.00
ISA 01/11/2016 00:00:00 461,139.00 4,641,684,360.00 10,060.00 10,140.00
9,637.40 9,620.00 -.21 -20.00
9,629.94 9,530.00 -.41 -40.00
9,548.68 9,460.00 .10 10.00
9,655.25 9,520.00 .83 80.00
9,740.59 9,500.00 1.03 100.00
9,805.21 9,620.00 .61 60.00
9,857.26 9,760.00 .30 30.00
9,849.26 9,640.00 -.10 -10.00
9,892.17 9,820.00 -.61 -60.00
9,890.57 9,750.00 .81 80.00
9,826.34 9,760.00 -.40 -40.00
9,819.97 9,780.00 -.10 -10.00
9,847.80 9,740.00 .51 50.00
9,924.75 9,750.00 .71 70.00
10,047.29 9,860.00 2.31 230.00
10,170.15 10,040.00 .20 20.00
9,885.91 9,780.00 -4.11 -420.00
9,670.73 9,600.00 -1.43 -140.00
9,610.77 9,540.00 -.21 -20.00
9,826.61 9,510.00 2.59 250.00
9,919.10 9,820.00 .10 10.00
10,032.35 9,840.00 1.82 180.00
9,933.43 9,840.00 -.99 -100.00
10,029.14 9,720.00 .60 60.00
9,966.12 9,910.00 -1.10 -110.00
9,999.61 9,930.00 1.11 110.00
9,982.71 9,860.00 -.40 -40.00
9,894.91 9,860.00 -1.40 -140.00
9,701.67 9,660.00 -1.62 -160.00
9,868.64 9,760.00 2.37 230.00
9,744.87 9,680.00 -2.52 -250.00
9,703.67 9,600.00 .72 70.00
9,626.00 9,570.00 -1.03 -100.00
9,669.24 9,520.00 .93 90.00
9,656.59 9,630.00 -.82 -80.00
9,671.67 9,570.00 .62 60.00
9,763.75 9,690.00 .72 70.00
9,776.80 9,640.00 -.51 -50.00
9,804.21 9,740.00 1.13 110.00
9,820.73 9,740.00 -.10 -10.00
9,802.64 9,750.00 -.20 -20.00
9,866.98 9,770.00 .81 80.00
9,913.55 9,820.00 .30 30.00
9,916.61 9,860.00 .00 .00
9,878.55 9,740.00 .00 .00
9,906.98 9,840.00 .10 10.00
9,898.68 9,850.00 -.40 -40.00
9,934.13 9,900.00 .61 60.00
9,947.24 9,900.00 .10 10.00
9,976.59 9,850.00 .30 30.00
9,991.73 9,910.00 .00 .00
9,991.36 9,880.00 -.10 -10.00
10,065.69 9,990.00 .70 70.00
ECOPETRO02/01/2015 00:00:00 4,714,491.00 9,242,225,840.00 1,955.00 2,075.00
ECOPETRO05/01/2015 00:00:00 9,899,538.00 18,269,228,165.00 1,815.00 1,935.00
ECOPETRO06/01/2015 00:00:00 6,090,435.00 11,112,580,155.00 1,835.00 1,850.00
ECOPETRO07/01/2015 00:00:00 7,717,742.00 14,487,732,110.00 1,885.00 1,910.00
ECOPETRO08/01/2015 00:00:00 8,361,947.00 16,131,202,995.00 1,960.00 1,960.00
ECOPETRO09/01/2015 00:00:00 7,473,332.00 14,535,885,085.00 1,965.00 1,965.00
ECOPETRO13/01/2015 00:00:00 9,196,372.00 17,600,447,375.00 1,915.00 1,940.00
ECOPETRO14/01/2015 00:00:00 15,026,577.00 28,199,216,665.00 1,895.00 1,920.00
ECOPETRO15/01/2015 00:00:00 16,642,707.00 31,280,162,620.00 1,850.00 1,930.00
ECOPETRO16/01/2015 00:00:00 10,442,308.00 19,428,342,305.00 1,880.00 1,885.00
ECOPETRO19/01/2015 00:00:00 1,534,872.00 2,862,449,745.00 1,850.00 1,890.00
ECOPETRO20/01/2015 00:00:00 4,902,066.00 9,127,281,430.00 1,870.00 1,885.00
ECOPETRO21/01/2015 00:00:00 9,302,839.00 17,833,505,965.00 1,930.00 1,930.00
ECOPETRO22/01/2015 00:00:00 13,882,556.00 26,974,580,845.00 1,950.00 1,970.00
ECOPETRO23/01/2015 00:00:00 12,847,366.00 25,618,401,380.00 2,010.00 2,010.00
ECOPETRO26/01/2015 00:00:00 9,783,638.00 19,802,233,875.00 2,035.00 2,040.00
ECOPETRO27/01/2015 00:00:00 10,676,080.00 21,606,601,030.00 2,030.00 2,040.00
ECOPETRO28/01/2015 00:00:00 12,428,650.00 25,012,801,360.00 1,975.00 2,045.00
ECOPETRO29/01/2015 00:00:00 10,602,215.00 20,732,628,350.00 1,965.00 1,990.00
ECOPETRO30/01/2015 00:00:00 24,810,132.00 49,082,987,510.00 1,955.00 2,015.00
ECOPETRO02/02/2015 00:00:00 17,440,624.00 35,442,223,915.00 2,080.00 2,080.00
ECOPETRO03/02/2015 00:00:00 26,745,836.00 60,276,611,760.00 2,305.00 2,335.00
ECOPETRO04/02/2015 00:00:00 18,644,587.00 41,291,072,255.00 2,190.00 2,265.00
ECOPETRO05/02/2015 00:00:00 32,376,866.00 72,161,258,310.00 2,230.00 2,250.00
ECOPETRO06/02/2015 00:00:00 12,673,371.00 28,339,350,500.00 2,215.00 2,285.00
ECOPETRO09/02/2015 00:00:00 8,853,197.00 19,667,272,165.00 2,220.00 2,235.00
ECOPETRO10/02/2015 00:00:00 18,214,391.00 38,718,925,820.00 2,090.00 2,205.00
ECOPETRO11/02/2015 00:00:00 20,639,646.00 41,687,910,710.00 2,070.00 2,070.00
ECOPETRO12/02/2015 00:00:00 19,452,280.00 41,131,912,800.00 2,125.00 2,160.00
ECOPETRO13/02/2015 00:00:00 13,088,279.00 28,729,836,685.00 2,200.00 2,220.00
ECOPETRO16/02/2015 00:00:00 693,064.00 1,520,695,600.00 2,185.00 2,220.00
ECOPETRO17/02/2015 00:00:00 19,215,272.00 41,682,728,875.00 2,195.00 2,200.00
ECOPETRO18/02/2015 00:00:00 5,968,344.00 13,147,365,585.00 2,190.00 2,230.00
ECOPETRO19/02/2015 00:00:00 10,609,043.00 22,537,753,265.00 2,150.00 2,160.00
ECOPETRO20/02/2015 00:00:00 4,861,236.00 10,353,430,150.00 2,110.00 2,180.00
ECOPETRO23/02/2015 00:00:00 10,481,662.00 22,224,997,595.00 2,140.00 2,155.00
ECOPETRO24/02/2015 00:00:00 6,232,753.00 13,418,444,935.00 2,150.00 2,175.00
ECOPETRO25/02/2015 00:00:00 7,343,476.00 15,649,941,690.00 2,145.00 2,150.00
ECOPETRO26/02/2015 00:00:00 7,193,262.00 15,156,486,915.00 2,090.00 2,125.00
ECOPETRO27/02/2015 00:00:00 6,756,028.00 14,155,002,555.00 2,085.00 2,115.00
ECOPETRO02/03/2015 00:00:00 5,489,399.00 11,240,010,200.00 2,005.00 2,095.00
ECOPETRO03/03/2015 00:00:00 17,851,807.00 33,805,071,930.00 1,895.00 1,985.00
ECOPETRO04/03/2015 00:00:00 6,763,892.00 12,775,010,495.00 1,920.00 1,920.00
ECOPETRO05/03/2015 00:00:00 6,800,856.00 13,050,305,880.00 1,905.00 1,935.00
ECOPETRO06/03/2015 00:00:00 6,519,840.00 12,307,468,425.00 1,875.00 1,910.00
ECOPETRO09/03/2015 00:00:00 7,437,716.00 13,678,149,095.00 1,800.00 1,875.00
ECOPETRO10/03/2015 00:00:00 21,037,476.00 37,655,245,895.00 1,820.00 1,825.00
ECOPETRO11/03/2015 00:00:00 11,646,603.00 21,368,264,300.00 1,850.00 1,850.00
ECOPETRO12/03/2015 00:00:00 8,518,497.00 15,870,030,905.00 1,875.00 1,875.00
ECOPETRO13/03/2015 00:00:00 8,817,393.00 16,393,850,555.00 1,880.00 1,880.00
ECOPETRO16/03/2015 00:00:00 7,115,406.00 13,067,790,520.00 1,870.00 1,900.00
ECOPETRO17/03/2015 00:00:00 14,980,169.00 28,259,667,850.00 1,905.00 1,925.00
1,960.39 1,940.00 -6.01 -125.00
1,845.46 1,815.00 -7.16 -140.00
1,824.60 1,795.00 1.10 20.00
1,877.20 1,845.00 2.72 50.00
1,929.12 1,885.00 3.98 75.00
1,945.03 1,925.00 .26 5.00
1,913.85 1,875.00 -2.54 -50.00
1,876.62 1,840.00 -1.04 -20.00
1,879.51 1,850.00 -2.37 -45.00
1,860.54 1,830.00 1.62 30.00
1,864.94 1,850.00 -1.60 -30.00
1,861.93 1,840.00 1.08 20.00
1,917.00 1,865.00 3.21 60.00
1,943.06 1,920.00 1.04 20.00
1,994.06 1,960.00 3.08 60.00
2,024.02 1,990.00 1.24 25.00
2,023.83 2,005.00 -.25 -5.00
2,012.51 1,975.00 -2.71 -55.00
1,955.50 1,920.00 -.51 -10.00
1,978.34 1,950.00 -.51 -10.00
2,032.16 1,960.00 6.39 125.00
2,253.68 2,090.00 10.82 225.00
2,214.64 2,180.00 -4.99 -115.00
2,228.79 2,200.00 1.83 40.00
2,236.13 2,195.00 -.67 -15.00
2,221.49 2,200.00 .23 5.00
2,125.73 2,085.00 -5.86 -130.00
2,019.80 1,980.00 -.96 -20.00
2,114.50 2,075.00 2.66 55.00
2,195.08 2,150.00 3.53 75.00
2,194.16 2,180.00 -.68 -15.00
2,169.25 2,145.00 .46 10.00
2,202.85 2,165.00 -.23 -5.00
2,124.39 2,095.00 -1.83 -40.00
2,129.79 2,105.00 -1.86 -40.00
2,120.37 2,065.00 1.42 30.00
2,152.89 2,135.00 .47 10.00
2,131.14 2,110.00 -.23 -5.00
2,107.04 2,090.00 -2.56 -55.00
2,095.17 2,080.00 -.24 -5.00
2,047.58 2,005.00 -3.84 -80.00
1,893.65 1,860.00 -5.49 -110.00
1,888.71 1,865.00 1.32 25.00
1,918.92 1,900.00 -.78 -15.00
1,887.69 1,865.00 -1.57 -30.00
1,839.03 1,800.00 -4.00 -75.00
1,789.91 1,750.00 1.11 20.00
1,834.72 1,815.00 1.65 30.00
1,863.01 1,845.00 1.35 25.00
1,859.26 1,825.00 .27 5.00
1,836.55 1,795.00 -.53 -10.00
1,886.47 1,820.00 1.87 35.00
ECOPETRO18/03/2015 00:00:00 15,017,820.00 28,798,279,190.00 1,925.00 1,945.00
ECOPETRO19/03/2015 00:00:00 9,439,136.00 17,912,223,080.00 1,870.00 1,930.00
ECOPETRO20/03/2015 00:00:00 39,207,280.00 76,515,180,685.00 1,975.00 1,975.00
ECOPETRO24/03/2015 00:00:00 6,864,123.00 13,437,776,225.00 1,935.00 2,005.00
ECOPETRO25/03/2015 00:00:00 17,587,269.00 34,620,442,120.00 1,965.00 1,980.00
ECOPETRO26/03/2015 00:00:00 14,614,419.00 29,024,658,335.00 1,995.00 2,005.00
ECOPETRO27/03/2015 00:00:00 12,207,141.00 24,074,632,805.00 1,970.00 1,995.00
ECOPETRO30/03/2015 00:00:00 3,207,726.00 6,341,097,385.00 1,970.00 1,990.00
ECOPETRO31/03/2015 00:00:00 7,263,984.00 14,357,522,795.00 1,975.00 1,985.00
ECOPETRO01/04/2015 00:00:00 7,915,591.00 15,840,003,575.00 2,000.00 2,010.00
ECOPETRO06/04/2015 00:00:00 14,728,829.00 29,960,440,400.00 2,065.00 2,080.00
ECOPETRO07/04/2015 00:00:00 27,664,999.00 57,095,844,485.00 2,065.00 2,080.00
ECOPETRO08/04/2015 00:00:00 13,418,418.00 27,179,013,585.00 2,015.00 2,065.00
ECOPETRO09/04/2015 00:00:00 4,451,518.00 9,029,589,635.00 2,035.00 2,045.00
ECOPETRO10/04/2015 00:00:00 3,886,034.00 7,867,550,720.00 2,020.00 2,050.00
ECOPETRO13/04/2015 00:00:00 10,352,670.00 21,032,595,280.00 2,030.00 2,040.00
ECOPETRO14/04/2015 00:00:00 11,457,364.00 23,418,131,450.00 2,045.00 2,055.00
ECOPETRO15/04/2015 00:00:00 24,827,516.00 51,723,902,825.00 2,070.00 2,105.00
ECOPETRO16/04/2015 00:00:00 9,462,203.00 19,674,799,755.00 2,085.00 2,110.00
ECOPETRO17/04/2015 00:00:00 5,159,381.00 10,670,851,990.00 2,060.00 2,085.00
ECOPETRO20/04/2015 00:00:00 3,685,324.00 7,556,867,980.00 2,020.00 2,085.00
ECOPETRO21/04/2015 00:00:00 5,837,420.00 11,622,485,840.00 1,985.00 2,020.00
ECOPETRO22/04/2015 00:00:00 8,826,768.00 17,743,033,810.00 2,015.00 2,025.00
ECOPETRO23/04/2015 00:00:00 8,682,150.00 17,677,046,785.00 2,035.00 2,050.00
ECOPETRO24/04/2015 00:00:00 9,565,651.00 19,626,076,005.00 2,060.00 2,075.00
ECOPETRO27/04/2015 00:00:00 7,028,224.00 14,615,887,575.00 2,075.00 2,090.00
ECOPETRO28/04/2015 00:00:00 8,348,557.00 17,152,876,830.00 2,050.00 2,075.00
ECOPETRO29/04/2015 00:00:00 3,035,797.00 6,234,701,110.00 2,040.00 2,070.00
ECOPETRO30/04/2015 00:00:00 6,315,265.00 12,907,729,020.00 2,030.00 2,060.00
ECOPETRO04/05/2015 00:00:00 4,869,130.00 9,880,648,500.00 2,035.00 2,050.00
ECOPETRO05/05/2015 00:00:00 9,267,622.00 19,230,646,250.00 2,065.00 2,090.00
ECOPETRO06/05/2015 00:00:00 15,968,306.00 33,295,315,515.00 2,070.00 2,105.00
ECOPETRO07/05/2015 00:00:00 12,501,976.00 25,148,048,280.00 1,990.00 2,070.00
ECOPETRO08/05/2015 00:00:00 13,469,689.00 26,398,160,965.00 1,940.00 2,010.00
ECOPETRO11/05/2015 00:00:00 6,444,600.00 12,341,629,010.00 1,900.00 1,950.00
ECOPETRO12/05/2015 00:00:00 11,266,570.00 21,317,225,950.00 1,900.00 1,920.00
ECOPETRO13/05/2015 00:00:00 26,044,384.00 51,594,442,365.00 1,945.00 2,020.00
ECOPETRO14/05/2015 00:00:00 9,446,944.00 18,482,225,785.00 1,965.00 1,990.00
ECOPETRO15/05/2015 00:00:00 4,954,248.00 9,750,309,625.00 1,965.00 1,980.00
ECOPETRO19/05/2015 00:00:00 7,517,943.00 14,252,398,855.00 1,875.00 1,940.00
ECOPETRO20/05/2015 00:00:00 9,813,255.00 18,655,590,785.00 1,905.00 1,945.00
ECOPETRO21/05/2015 00:00:00 3,911,594.00 7,502,473,320.00 1,930.00 1,935.00
ECOPETRO22/05/2015 00:00:00 6,251,215.00 12,028,783,775.00 1,935.00 1,945.00
ECOPETRO25/05/2015 00:00:00 832,650.00 1,600,334,155.00 1,925.00 1,935.00
ECOPETRO26/05/2015 00:00:00 4,592,181.00 8,751,788,725.00 1,890.00 1,940.00
ECOPETRO27/05/2015 00:00:00 13,280,123.00 24,500,672,860.00 1,805.00 1,900.00
ECOPETRO28/05/2015 00:00:00 4,327,799.00 7,892,438,070.00 1,840.00 1,840.00
ECOPETRO29/05/2015 00:00:00 20,998,855.00 38,386,436,855.00 1,815.00 1,870.00
ECOPETRO01/06/2015 00:00:00 5,378,496.00 9,715,878,885.00 1,800.00 1,830.00
1,917.61 1,880.00 1.05 20.00
1,897.65 1,870.00 -2.86 -55.00
1,951.56 1,895.00 5.61 105.00
1,957.68 1,935.00 -2.03 -40.00
1,968.49 1,950.00 1.55 30.00
1,986.03 1,965.00 1.53 30.00
1,972.18 1,950.00 -1.25 -25.00
1,976.82 1,955.00 .00 .00
1,976.54 1,965.00 .25 5.00
2,001.11 1,980.00 1.27 25.00
2,034.14 1,985.00 3.25 65.00
2,063.83 2,045.00 .00 .00
2,025.50 2,010.00 -2.42 -50.00
2,028.43 2,000.00 .99 20.00
2,024.57 2,015.00 -.74 -15.00
2,031.61 2,025.00 .50 10.00
2,043.94 2,030.00 .74 15.00
2,083.33 2,045.00 1.22 25.00
2,079.30 2,055.00 .72 15.00
2,068.24 2,060.00 -1.20 -25.00
2,050.53 2,020.00 -1.94 -40.00
1,991.03 1,975.00 -1.73 -35.00
2,010.14 1,985.00 1.51 30.00
2,036.02 2,015.00 .99 20.00
2,051.72 2,030.00 1.23 25.00
2,079.60 2,060.00 .73 15.00
2,054.59 2,035.00 -1.20 -25.00
2,053.73 2,040.00 -.49 -10.00
2,043.89 2,030.00 -.49 -10.00
2,029.24 2,010.00 .25 5.00
2,075.04 2,040.00 1.47 30.00
2,085.09 2,065.00 .24 5.00
2,011.53 1,990.00 -3.86 -80.00
1,959.82 1,935.00 -2.51 -50.00
1,915.03 1,900.00 -2.06 -40.00
1,892.08 1,875.00 .00 .00
1,981.02 1,915.00 2.37 45.00
1,956.42 1,920.00 1.03 20.00
1,968.07 1,955.00 .00 .00
1,895.78 1,875.00 -4.58 -90.00
1,901.06 1,865.00 1.60 30.00
1,918.01 1,905.00 1.31 25.00
1,924.23 1,905.00 .26 5.00
1,921.98 1,910.00 -.52 -10.00
1,905.80 1,880.00 -1.82 -35.00
1,844.91 1,805.00 -4.50 -85.00
1,823.66 1,800.00 1.94 35.00
1,828.03 1,815.00 -1.36 -25.00
1,806.43 1,790.00 -.83 -15.00
ECOPETRO01/06/2015 00:00:00 5,378,496.00 9,715,878,885.00 1,800.00 1,830.00
ECOPETRO02/06/2015 00:00:00 12,692,834.00 23,088,735,375.00 1,815.00 1,830.00
ECOPETRO03/06/2015 00:00:00 8,336,256.00 15,165,349,755.00 1,805.00 1,845.00
ECOPETRO04/06/2015 00:00:00 5,252,442.00 9,441,403,435.00 1,800.00 1,825.00
ECOPETRO05/06/2015 00:00:00 11,328,323.00 20,599,996,370.00 1,815.00 1,835.00
ECOPETRO09/06/2015 00:00:00 13,013,886.00 23,868,258,925.00 1,835.00 1,850.00
ECOPETRO10/06/2015 00:00:00 11,221,050.00 20,776,424,140.00 1,840.00 1,870.00
ECOPETRO11/06/2015 00:00:00 13,475,375.00 24,378,245,470.00 1,810.00 1,850.00
ECOPETRO12/06/2015 00:00:00 13,250,744.00 23,790,181,970.00 1,790.00 1,815.00
ECOPETRO16/06/2015 00:00:00 17,604,505.00 29,248,972,875.00 1,625.00 1,750.00
ECOPETRO17/06/2015 00:00:00 15,414,681.00 25,358,516,510.00 1,645.00 1,675.00
ECOPETRO18/06/2015 00:00:00 11,220,433.00 18,681,901,780.00 1,665.00 1,680.00
ECOPETRO19/06/2015 00:00:00 10,153,654.00 16,680,420,035.00 1,635.00 1,675.00
ECOPETRO22/06/2015 00:00:00 10,423,302.00 17,184,426,740.00 1,655.00 1,675.00
ECOPETRO23/06/2015 00:00:00 10,941,645.00 18,647,079,895.00 1,725.00 1,725.00
ECOPETRO24/06/2015 00:00:00 11,300,052.00 19,537,024,430.00 1,725.00 1,760.00
ECOPETRO25/06/2015 00:00:00 6,288,810.00 10,711,678,115.00 1,695.00 1,725.00
ECOPETRO26/06/2015 00:00:00 7,779,817.00 13,164,439,080.00 1,710.00 1,710.00
ECOPETRO30/06/2015 00:00:00 7,813,615.00 13,387,038,470.00 1,730.00 1,730.00
ECOPETRO01/07/2015 00:00:00 7,927,639.00 13,241,169,060.00 1,645.00 1,725.00
ECOPETRO02/07/2015 00:00:00 4,972,974.00 8,350,989,530.00 1,675.00 1,685.00
ECOPETRO03/07/2015 00:00:00 1,022,857.00 1,690,651,295.00 1,650.00 1,670.00
ECOPETRO06/07/2015 00:00:00 9,285,541.00 15,113,096,735.00 1,635.00 1,650.00
ECOPETRO07/07/2015 00:00:00 11,036,428.00 17,762,559,035.00 1,650.00 1,650.00
ECOPETRO08/07/2015 00:00:00 14,898,139.00 23,957,775,170.00 1,600.00 1,640.00
ECOPETRO09/07/2015 00:00:00 12,533,694.00 20,495,047,740.00 1,645.00 1,655.00
ECOPETRO10/07/2015 00:00:00 8,645,862.00 14,101,377,830.00 1,625.00 1,655.00
ECOPETRO13/07/2015 00:00:00 3,676,117.00 5,997,597,675.00 1,635.00 1,640.00
ECOPETRO14/07/2015 00:00:00 25,925,306.00 42,677,670,015.00 1,655.00 1,655.00
ECOPETRO15/07/2015 00:00:00 11,386,052.00 18,593,873,785.00 1,635.00 1,650.00
ECOPETRO16/07/2015 00:00:00 4,078,854.00 6,634,754,395.00 1,630.00 1,645.00
ECOPETRO17/07/2015 00:00:00 4,777,403.00 7,714,190,575.00 1,610.00 1,635.00
ECOPETRO21/07/2015 00:00:00 4,631,393.00 7,539,890,635.00 1,635.00 1,640.00
ECOPETRO22/07/2015 00:00:00 8,434,096.00 13,501,597,070.00 1,610.00 1,620.00
ECOPETRO23/07/2015 00:00:00 4,928,322.00 7,932,851,130.00 1,625.00 1,630.00
ECOPETRO24/07/2015 00:00:00 7,358,540.00 11,687,398,140.00 1,585.00 1,620.00
ECOPETRO27/07/2015 00:00:00 8,558,715.00 13,393,097,250.00 1,545.00 1,580.00
ECOPETRO28/07/2015 00:00:00 10,100,275.00 15,829,300,435.00 1,560.00 1,585.00
ECOPETRO29/07/2015 00:00:00 38,508,238.00 61,870,543,175.00 1,640.00 1,640.00
ECOPETRO30/07/2015 00:00:00 7,494,106.00 12,233,996,045.00 1,645.00 1,660.00
ECOPETRO31/07/2015 00:00:00 7,040,714.00 11,336,478,450.00 1,610.00 1,630.00
ECOPETRO03/08/2015 00:00:00 6,345,655.00 10,007,944,830.00 1,565.00 1,605.00
ECOPETRO04/08/2015 00:00:00 5,434,119.00 8,573,014,050.00 1,580.00 1,590.00
ECOPETRO05/08/2015 00:00:00 8,077,810.00 12,576,717,235.00 1,530.00 1,590.00
ECOPETRO06/08/2015 00:00:00 11,853,243.00 18,312,060,305.00 1,565.00 1,595.00
ECOPETRO10/08/2015 00:00:00 8,696,391.00 13,293,398,545.00 1,540.00 1,545.00
ECOPETRO11/08/2015 00:00:00 10,894,299.00 16,412,523,635.00 1,500.00 1,530.00
ECOPETRO12/08/2015 00:00:00 16,039,771.00 24,394,934,800.00 1,530.00 1,530.00
ECOPETRO13/08/2015 00:00:00 17,882,900.00 27,227,712,605.00 1,530.00 1,530.00
ECOPETRO14/08/2015 00:00:00 3,701,689.00 5,642,280,965.00 1,510.00 1,540.00
ECOPETRO18/08/2015 00:00:00 6,733,127.00 10,130,251,630.00 1,515.00 1,515.00
ECOPETRO19/08/2015 00:00:00 8,097,646.00 11,933,178,835.00 1,450.00 1,510.00
1,806.43 1,790.00 -.83 -15.00
1,819.04 1,815.00 .83 15.00
1,819.20 1,805.00 -.55 -10.00
1,797.53 1,785.00 -.28 -5.00
1,818.45 1,800.00 .83 15.00
1,834.06 1,820.00 1.10 20.00
1,851.56 1,830.00 .27 5.00
1,809.10 1,800.00 -1.63 -30.00
1,795.38 1,785.00 -1.10 -20.00
1,661.45 1,625.00 -9.22 -165.00
1,645.09 1,625.00 1.23 20.00
1,664.99 1,655.00 1.22 20.00
1,642.80 1,635.00 -1.80 -30.00
1,648.65 1,625.00 1.22 20.00
1,704.23 1,645.00 4.23 70.00
1,728.93 1,705.00 .00 .00
1,703.29 1,695.00 -1.74 -30.00
1,692.13 1,675.00 .88 15.00
1,713.30 1,695.00 1.17 20.00
1,670.25 1,645.00 -4.91 -85.00
1,679.27 1,660.00 1.82 30.00
1,652.87 1,650.00 -1.49 -25.00
1,627.59 1,610.00 -.91 -15.00
1,609.45 1,565.00 .92 15.00
1,608.11 1,590.00 -3.03 -50.00
1,635.20 1,620.00 2.81 45.00
1,631.00 1,615.00 -1.22 -20.00
1,631.50 1,605.00 .62 10.00
1,646.18 1,620.00 1.22 20.00
1,633.04 1,625.00 -1.21 -20.00
1,626.62 1,615.00 -.31 -5.00
1,614.72 1,600.00 -1.23 -20.00
1,628.00 1,605.00 1.55 25.00
1,600.84 1,585.00 -1.53 -25.00
1,609.65 1,595.00 .93 15.00
1,588.28 1,580.00 -2.46 -40.00
1,564.85 1,545.00 -2.52 -40.00
1,567.21 1,555.00 .97 15.00
1,606.68 1,580.00 5.13 80.00
1,632.48 1,600.00 .30 5.00
1,610.13 1,605.00 -2.13 -35.00
1,577.13 1,550.00 -2.80 -45.00
1,577.63 1,560.00 .96 15.00
1,556.95 1,530.00 -3.16 -50.00
1,544.90 1,520.00 2.29 35.00
1,528.61 1,510.00 -1.60 -25.00
1,506.52 1,490.00 -2.60 -40.00
1,520.90 1,505.00 2.00 30.00
1,522.56 1,515.00 .00 .00
1,524.25 1,510.00 -1.31 -20.00
1,504.54 1,490.00 .33 5.00
1,473.66 1,450.00 -4.29 -65.00
ECOPETRO20/08/2015 00:00:00 8,843,665.00 12,919,439,745.00 1,465.00 1,470.00
ECOPETRO21/08/2015 00:00:00 18,610,518.00 27,507,888,750.00 1,460.00 1,495.00
ECOPETRO24/08/2015 00:00:00 12,633,124.00 18,007,848,900.00 1,430.00 1,460.00
ECOPETRO25/08/2015 00:00:00 6,571,241.00 9,462,379,520.00 1,425.00 1,460.00
ECOPETRO26/08/2015 00:00:00 7,760,124.00 11,067,652,970.00 1,425.00 1,445.00
ECOPETRO27/08/2015 00:00:00 13,776,166.00 20,258,228,830.00 1,510.00 1,510.00
ECOPETRO28/08/2015 00:00:00 17,633,396.00 27,592,205,140.00 1,545.00 1,605.00
ECOPETRO31/08/2015 00:00:00 12,466,608.00 19,577,705,665.00 1,595.00 1,595.00
ECOPETRO01/09/2015 00:00:00 7,242,108.00 11,155,179,230.00 1,500.00 1,565.00
ECOPETRO02/09/2015 00:00:00 14,685,158.00 22,270,178,570.00 1,520.00 1,550.00
ECOPETRO03/09/2015 00:00:00 11,775,395.00 18,022,493,870.00 1,515.00 1,565.00
ECOPETRO04/09/2015 00:00:00 6,430,261.00 9,665,576,875.00 1,500.00 1,515.00
ECOPETRO07/09/2015 00:00:00 904,460.00 1,341,588,415.00 1,475.00 1,495.00
ECOPETRO08/09/2015 00:00:00 9,330,566.00 13,807,442,845.00 1,465.00 1,515.00
ECOPETRO09/09/2015 00:00:00 9,170,838.00 13,358,490,405.00 1,435.00 1,490.00
ECOPETRO10/09/2015 00:00:00 10,423,281.00 14,904,366,055.00 1,450.00 1,450.00
ECOPETRO11/09/2015 00:00:00 6,907,815.00 9,739,634,760.00 1,405.00 1,420.00
ECOPETRO14/09/2015 00:00:00 5,043,319.00 7,079,441,255.00 1,410.00 1,415.00
ECOPETRO15/09/2015 00:00:00 7,881,181.00 11,042,564,745.00 1,395.00 1,425.00
ECOPETRO16/09/2015 00:00:00 19,066,452.00 27,004,392,770.00 1,425.00 1,435.00
ECOPETRO17/09/2015 00:00:00 11,170,243.00 16,116,790,920.00 1,440.00 1,460.00
ECOPETRO18/09/2015 00:00:00 13,789,842.00 19,487,311,885.00 1,425.00 1,425.00
ECOPETRO21/09/2015 00:00:00 3,184,281.00 4,542,469,780.00 1,415.00 1,440.00
ECOPETRO22/09/2015 00:00:00 5,225,079.00 7,347,465,970.00 1,395.00 1,425.00
ECOPETRO23/09/2015 00:00:00 6,684,510.00 9,212,054,890.00 1,355.00 1,415.00
ECOPETRO24/09/2015 00:00:00 6,694,954.00 9,067,021,055.00 1,365.00 1,370.00
ECOPETRO25/09/2015 00:00:00 2,476,043.00 3,362,755,245.00 1,350.00 1,380.00
ECOPETRO28/09/2015 00:00:00 5,999,794.00 7,807,493,490.00 1,285.00 1,340.00
ECOPETRO29/09/2015 00:00:00 4,974,172.00 6,490,664,430.00 1,305.00 1,315.00
ECOPETRO30/09/2015 00:00:00 11,188,754.00 14,796,906,175.00 1,330.00 1,335.00
ECOPETRO01/10/2015 00:00:00 8,006,632.00 10,840,960,265.00 1,320.00 1,385.00
ECOPETRO02/10/2015 00:00:00 4,267,635.00 5,658,323,925.00 1,340.00 1,350.00
ECOPETRO05/10/2015 00:00:00 6,185,285.00 8,517,381,790.00 1,390.00 1,390.00
ECOPETRO06/10/2015 00:00:00 13,967,110.00 19,867,059,680.00 1,440.00 1,445.00
ECOPETRO07/10/2015 00:00:00 22,074,929.00 32,719,528,890.00 1,495.00 1,495.00
ECOPETRO08/10/2015 00:00:00 16,704,878.00 25,119,853,155.00 1,515.00 1,520.00
ECOPETRO09/10/2015 00:00:00 17,613,998.00 26,667,239,180.00 1,500.00 1,535.00
ECOPETRO13/10/2015 00:00:00 9,176,511.00 13,690,521,325.00 1,495.00 1,510.00
ECOPETRO14/10/2015 00:00:00 10,066,516.00 14,946,196,705.00 1,480.00 1,500.00
ECOPETRO15/10/2015 00:00:00 16,930,037.00 24,741,887,320.00 1,470.00 1,485.00
ECOPETRO16/10/2015 00:00:00 6,789,247.00 9,886,633,900.00 1,460.00 1,480.00
ECOPETRO19/10/2015 00:00:00 11,325,220.00 15,766,205,410.00 1,390.00 1,445.00
ECOPETRO20/10/2015 00:00:00 8,152,267.00 11,342,128,175.00 1,395.00 1,410.00
ECOPETRO21/10/2015 00:00:00 5,778,485.00 7,916,866,940.00 1,375.00 1,395.00
ECOPETRO22/10/2015 00:00:00 8,685,631.00 12,021,771,540.00 1,390.00 1,390.00
ECOPETRO23/10/2015 00:00:00 5,607,577.00 7,712,961,905.00 1,370.00 1,390.00
ECOPETRO26/10/2015 00:00:00 4,400,223.00 5,981,609,850.00 1,365.00 1,370.00
ECOPETRO27/10/2015 00:00:00 6,087,675.00 8,116,919,650.00 1,345.00 1,350.00
ECOPETRO28/10/2015 00:00:00 8,255,393.00 11,295,634,335.00 1,365.00 1,385.00
ECOPETRO29/10/2015 00:00:00 4,679,511.00 6,411,587,620.00 1,345.00 1,390.00
ECOPETRO30/10/2015 00:00:00 4,921,039.00 6,674,399,765.00 1,350.00 1,385.00
1,460.87 1,440.00 1.03 15.00
1,478.08 1,450.00 -.34 -5.00
1,425.45 1,395.00 -2.05 -30.00
1,439.97 1,415.00 -.35 -5.00
1,426.22 1,415.00 .00 .00
1,470.53 1,440.00 5.96 85.00
1,564.77 1,500.00 2.32 35.00
1,570.41 1,510.00 3.24 50.00
1,540.32 1,500.00 -5.96 -95.00
1,516.51 1,495.00 1.33 20.00
1,530.52 1,495.00 -.33 -5.00
1,503.14 1,485.00 -.99 -15.00
1,483.30 1,475.00 -1.67 -25.00
1,479.81 1,460.00 -.68 -10.00
1,456.63 1,425.00 -2.05 -30.00
1,429.91 1,395.00 1.05 15.00
1,409.94 1,400.00 -3.10 -45.00
1,403.73 1,395.00 .36 5.00
1,401.13 1,385.00 -1.06 -15.00
1,416.33 1,395.00 2.15 30.00
1,442.83 1,410.00 1.05 15.00
1,413.16 1,390.00 -1.04 -15.00
1,426.53 1,405.00 -.70 -10.00
1,406.19 1,390.00 -1.41 -20.00
1,378.12 1,355.00 -2.87 -40.00
1,354.31 1,340.00 .74 10.00
1,358.12 1,350.00 -1.10 -15.00
1,301.29 1,285.00 -4.81 -65.00
1,304.87 1,285.00 1.56 20.00
1,322.48 1,310.00 1.92 25.00
1,354.00 1,320.00 -.75 -10.00
1,325.87 1,305.00 1.52 20.00
1,377.04 1,350.00 3.73 50.00
1,422.42 1,390.00 3.60 50.00
1,482.20 1,450.00 3.82 55.00
1,503.74 1,475.00 1.34 20.00
1,513.98 1,500.00 -.99 -15.00
1,491.91 1,460.00 -.33 -5.00
1,484.74 1,475.00 -1.00 -15.00
1,461.42 1,450.00 -.68 -10.00
1,456.22 1,440.00 -.68 -10.00
1,392.13 1,360.00 -4.79 -70.00
1,391.29 1,370.00 .36 5.00
1,370.06 1,355.00 -1.43 -20.00
1,384.10 1,370.00 1.09 15.00
1,375.45 1,360.00 -1.44 -20.00
1,359.39 1,350.00 -.36 -5.00
1,333.34 1,320.00 -1.47 -20.00
1,368.27 1,335.00 1.49 20.00
1,370.14 1,345.00 -1.47 -20.00
1,356.30 1,335.00 .37 5.00
ECOPETRO04/01/2016 00:00:00 2,838,452.00 3,171,007,125.00 1,105.00 1,140.00
ECOPETRO05/01/2016 00:00:00 5,489,806.00 5,949,797,650.00 1,085.00 1,100.00
ECOPETRO06/01/2016 00:00:00 5,171,972.00 5,485,914,960.00 1,060.00 1,075.00
ECOPETRO07/01/2016 00:00:00 6,077,752.00 6,344,253,355.00 1,035.00 1,065.00
ECOPETRO08/01/2016 00:00:00 4,186,359.00 4,262,894,265.00 1,015.00 1,035.00
ECOPETRO12/01/2016 00:00:00 14,073,512.00 13,531,083,501.00 955.00 1,005.00
ECOPETRO13/01/2016 00:00:00 10,172,368.00 9,846,388,185.00 961.00 997.00
ECOPETRO14/01/2016 00:00:00 8,648,680.00 8,479,785,161.00 987.00 995.00
ECOPETRO15/01/2016 00:00:00 6,650,172.00 6,435,605,496.00 978.00 982.00
ECOPETRO18/01/2016 00:00:00 6,795,457.00 6,294,909,167.00 881.00 978.00
ECOPETRO19/01/2016 00:00:00 13,718,117.00 12,802,279,218.00 923.00 956.00
ECOPETRO20/01/2016 00:00:00 15,922,245.00 14,406,455,182.00 914.00 931.00
ECOPETRO21/01/2016 00:00:00 12,594,160.00 11,911,352,471.00 950.00 960.00
ECOPETRO22/01/2016 00:00:00 16,573,215.00 16,707,300,783.00 1,020.00 1,020.00
ECOPETRO25/01/2016 00:00:00 14,192,806.00 13,937,460,351.00 958.00 1,010.00
ECOPETRO26/01/2016 00:00:00 12,766,330.00 12,392,085,895.00 975.00 981.00
ECOPETRO27/01/2016 00:00:00 11,105,561.00 10,874,606,233.00 990.00 995.00
ECOPETRO28/01/2016 00:00:00 23,876,003.00 24,477,408,610.00 1,020.00 1,060.00
ECOPETRO29/01/2016 00:00:00 22,306,673.00 22,881,282,750.00 1,030.00 1,045.00
ECOPETRO01/02/2016 00:00:00 13,373,859.00 13,507,601,621.00 1,020.00 1,030.00
ECOPETRO02/02/2016 00:00:00 12,717,332.00 12,702,198,436.00 993.00 1,010.00
ECOPETRO03/02/2016 00:00:00 18,496,852.00 18,590,334,203.00 1,035.00 1,035.00
ECOPETRO04/02/2016 00:00:00 19,873,948.00 21,056,326,980.00 1,050.00 1,080.00
ECOPETRO05/02/2016 00:00:00 13,486,852.00 14,088,146,020.00 1,045.00 1,055.00
ECOPETRO08/02/2016 00:00:00 7,403,197.00 7,796,204,780.00 1,060.00 1,060.00
ECOPETRO09/02/2016 00:00:00 23,965,471.00 24,847,762,675.00 1,025.00 1,050.00
ECOPETRO10/02/2016 00:00:00 14,508,051.00 14,924,881,605.00 1,030.00 1,040.00
ECOPETRO11/02/2016 00:00:00 24,579,078.00 24,994,143,415.00 1,035.00 1,035.00
ECOPETRO12/02/2016 00:00:00 26,046,461.00 27,441,829,740.00 1,065.00 1,065.00
ECOPETRO15/02/2016 00:00:00 5,184,385.00 5,553,729,280.00 1,070.00 1,080.00
ECOPETRO16/02/2016 00:00:00 24,226,093.00 25,821,175,410.00 1,045.00 1,085.00
ECOPETRO17/02/2016 00:00:00 30,398,566.00 33,717,035,125.00 1,155.00 1,155.00
ECOPETRO18/02/2016 00:00:00 32,381,043.00 38,054,203,665.00 1,160.00 1,190.00
ECOPETRO19/02/2016 00:00:00 21,467,299.00 24,394,191,515.00 1,130.00 1,165.00
ECOPETRO22/02/2016 00:00:00 16,447,235.00 19,335,289,915.00 1,165.00 1,185.00
ECOPETRO23/02/2016 00:00:00 24,878,580.00 28,619,676,740.00 1,145.00 1,160.00
ECOPETRO24/02/2016 00:00:00 24,046,584.00 27,185,441,000.00 1,135.00 1,145.00
ECOPETRO25/02/2016 00:00:00 30,677,392.00 35,458,401,305.00 1,150.00 1,170.00
ECOPETRO26/02/2016 00:00:00 27,944,789.00 32,651,221,040.00 1,160.00 1,195.00
ECOPETRO29/02/2016 00:00:00 18,919,883.00 21,746,908,895.00 1,140.00 1,165.00
ECOPETRO01/03/2016 00:00:00 24,038,929.00 27,997,170,930.00 1,170.00 1,175.00
ECOPETRO02/03/2016 00:00:00 44,854,626.00 53,697,776,785.00 1,260.00 1,260.00
ECOPETRO03/03/2016 00:00:00 25,035,594.00 32,638,009,145.00 1,320.00 1,330.00
ECOPETRO04/03/2016 00:00:00 32,292,269.00 43,696,276,335.00 1,365.00 1,385.00
ECOPETRO07/03/2016 00:00:00 36,767,104.00 50,953,861,785.00 1,425.00 1,435.00
ECOPETRO08/03/2016 00:00:00 32,501,797.00 44,105,563,010.00 1,340.00 1,420.00
ECOPETRO09/03/2016 00:00:00 29,130,546.00 39,676,427,925.00 1,340.00 1,395.00
ECOPETRO10/03/2016 00:00:00 19,242,811.00 25,729,792,180.00 1,350.00 1,355.00
ECOPETRO11/03/2016 00:00:00 16,091,346.00 21,914,468,775.00 1,360.00 1,385.00
ECOPETRO14/03/2016 00:00:00 5,575,416.00 7,428,855,255.00 1,335.00 1,345.00
ECOPETRO15/03/2016 00:00:00 19,701,904.00 25,613,824,785.00 1,285.00 1,330.00
ECOPETRO16/03/2016 00:00:00 15,960,555.00 21,010,508,860.00 1,345.00 1,345.00
1,117.16 1,100.00 -.45 -5.00
1,083.79 1,065.00 -1.81 -20.00
1,060.70 1,055.00 -2.30 -25.00
1,043.85 1,030.00 -2.36 -25.00
1,018.28 1,010.00 -1.93 -20.00
961.46 947.00 -5.91 -60.00
967.95 955.00 .63 6.00
980.47 962.00 2.71 26.00
967.74 949.00 -.91 -9.00
926.34 881.00 -9.92 -97.00
933.24 900.00 4.77 42.00
904.80 880.00 -.98 -9.00
945.78 920.00 3.94 36.00
1,008.09 960.00 7.37 70.00
982.01 957.00 -6.08 -62.00
970.69 950.00 1.77 17.00
979.20 955.00 1.54 15.00
1,025.19 997.00 3.03 30.00
1,025.76 1,010.00 .98 10.00
1,010.00 991.00 -.97 -10.00
998.81 990.00 -2.65 -27.00
1,005.05 975.00 4.23 42.00
1,059.49 1,035.00 1.45 15.00
1,044.58 1,030.00 -.48 -5.00
1,053.09 1,030.00 1.44 15.00
1,036.82 1,020.00 -3.30 -35.00
1,028.73 1,005.00 .49 5.00
1,016.89 1,000.00 .49 5.00
1,053.57 1,035.00 2.90 30.00
1,071.24 1,065.00 .47 5.00
1,065.84 1,040.00 -2.34 -25.00
1,109.17 1,045.00 10.53 110.00
1,175.20 1,160.00 .43 5.00
1,136.34 1,125.00 -2.59 -30.00
1,175.60 1,155.00 3.10 35.00
1,150.37 1,140.00 -1.72 -20.00
1,130.53 1,115.00 -.87 -10.00
1,155.85 1,135.00 1.32 15.00
1,168.42 1,155.00 .87 10.00
1,149.42 1,140.00 -1.72 -20.00
1,164.66 1,145.00 2.63 30.00
1,197.15 1,160.00 7.69 90.00
1,303.66 1,250.00 4.76 60.00
1,353.15 1,315.00 3.41 45.00
1,385.85 1,300.00 4.40 60.00
1,357.02 1,310.00 -5.96 -85.00
1,362.02 1,340.00 .00 .00
1,337.11 1,315.00 .75 10.00
1,361.88 1,350.00 .74 10.00
1,332.43 1,325.00 -1.84 -25.00
1,300.07 1,270.00 -3.75 -50.00
1,316.40 1,295.00 4.67 60.00
ECOPETRO17/03/2016 00:00:00 16,562,022.00 22,732,699,580.00 1,380.00 1,380.00
ECOPETRO18/03/2016 00:00:00 32,235,682.00 43,475,214,360.00 1,325.00 1,395.00
ECOPETRO22/03/2016 00:00:00 19,430,183.00 25,967,400,060.00 1,350.00 1,350.00
ECOPETRO23/03/2016 00:00:00 12,778,363.00 16,796,347,370.00 1,340.00 1,340.00
ECOPETRO28/03/2016 00:00:00 8,036,178.00 10,341,452,340.00 1,290.00 1,305.00
ECOPETRO29/03/2016 00:00:00 9,997,403.00 12,588,857,345.00 1,280.00 1,290.00
ECOPETRO30/03/2016 00:00:00 19,409,861.00 25,270,289,135.00 1,310.00 1,320.00
ECOPETRO31/03/2016 00:00:00 14,440,344.00 18,853,651,855.00 1,310.00 1,310.00
ECOPETRO01/04/2016 00:00:00 21,282,414.00 27,511,762,425.00 1,300.00 1,305.00
ECOPETRO04/04/2016 00:00:00 10,923,096.00 14,201,983,575.00 1,290.00 1,320.00
ECOPETRO05/04/2016 00:00:00 9,468,641.00 11,967,741,210.00 1,265.00 1,280.00
ECOPETRO06/04/2016 00:00:00 25,448,916.00 32,270,682,300.00 1,265.00 1,280.00
ECOPETRO07/04/2016 00:00:00 16,118,666.00 19,917,761,740.00 1,220.00 1,265.00
ECOPETRO08/04/2016 00:00:00 15,568,567.00 19,795,316,745.00 1,280.00 1,280.00
ECOPETRO11/04/2016 00:00:00 12,289,478.00 15,924,900,170.00 1,290.00 1,305.00
ECOPETRO12/04/2016 00:00:00 26,352,605.00 35,344,843,630.00 1,380.00 1,380.00
ECOPETRO13/04/2016 00:00:00 22,272,454.00 31,254,332,360.00 1,400.00 1,425.00
ECOPETRO14/04/2016 00:00:00 10,560,376.00 14,614,706,040.00 1,380.00 1,415.00
ECOPETRO15/04/2016 00:00:00 12,497,070.00 16,854,420,495.00 1,350.00 1,375.00
ECOPETRO18/04/2016 00:00:00 17,912,580.00 24,069,833,550.00 1,360.00 1,385.00
ECOPETRO19/04/2016 00:00:00 21,199,231.00 29,317,276,730.00 1,380.00 1,405.00
ECOPETRO20/04/2016 00:00:00 32,377,577.00 45,791,727,250.00 1,425.00 1,445.00
ECOPETRO21/04/2016 00:00:00 19,987,956.00 28,603,578,740.00 1,430.00 1,440.00
ECOPETRO22/04/2016 00:00:00 18,322,896.00 26,632,127,705.00 1,435.00 1,470.00
ECOPETRO25/04/2016 00:00:00 9,809,184.00 13,990,705,255.00 1,415.00 1,445.00
ECOPETRO26/04/2016 00:00:00 9,746,287.00 14,035,464,435.00 1,445.00 1,450.00
ECOPETRO27/04/2016 00:00:00 36,584,221.00 53,683,988,420.00 1,460.00 1,485.00
ECOPETRO28/04/2016 00:00:00 20,394,386.00 29,888,628,200.00 1,440.00 1,480.00
ECOPETRO29/04/2016 00:00:00 27,002,961.00 38,649,845,565.00 1,415.00 1,455.00
ECOPETRO02/05/2016 00:00:00 15,331,507.00 21,090,602,995.00 1,370.00 1,415.00
ECOPETRO03/05/2016 00:00:00 8,866,458.00 11,929,163,965.00 1,370.00 1,370.00
ECOPETRO04/05/2016 00:00:00 23,233,151.00 32,628,143,105.00 1,395.00 1,445.00
ECOPETRO05/05/2016 00:00:00 14,849,808.00 20,961,976,660.00 1,390.00 1,440.00
ECOPETRO06/05/2016 00:00:00 13,489,714.00 18,899,301,460.00 1,395.00 1,415.00
ECOPETRO10/05/2016 00:00:00 10,440,095.00 14,483,760,920.00 1,405.00 1,405.00
ECOPETRO11/05/2016 00:00:00 13,275,611.00 18,745,249,960.00 1,400.00 1,430.00
ECOPETRO12/05/2016 00:00:00 12,487,711.00 17,592,348,470.00 1,420.00 1,435.00
ECOPETRO13/05/2016 00:00:00 6,158,191.00 8,692,131,980.00 1,405.00 1,420.00
ECOPETRO16/05/2016 00:00:00 17,138,320.00 24,664,629,025.00 1,445.00 1,450.00
ECOPETRO17/05/2016 00:00:00 17,817,473.00 25,868,277,040.00 1,465.00 1,465.00
ECOPETRO18/05/2016 00:00:00 17,300,529.00 25,013,405,330.00 1,405.00 1,470.00
ECOPETRO19/05/2016 00:00:00 13,483,569.00 18,815,068,970.00 1,415.00 1,415.00
ECOPETRO20/05/2016 00:00:00 7,949,268.00 11,183,654,805.00 1,400.00 1,425.00
ECOPETRO23/05/2016 00:00:00 6,067,501.00 8,421,801,855.00 1,395.00 1,400.00
ECOPETRO24/05/2016 00:00:00 6,913,293.00 9,569,366,995.00 1,385.00 1,400.00
ECOPETRO25/05/2016 00:00:00 20,129,520.00 28,444,082,805.00 1,410.00 1,425.00
ECOPETRO26/05/2016 00:00:00 12,281,156.00 17,271,255,385.00 1,395.00 1,425.00
ECOPETRO27/05/2016 00:00:00 5,724,955.00 7,997,882,640.00 1,395.00 1,405.00
ECOPETRO31/05/2016 00:00:00 26,018,349.00 35,284,566,690.00 1,340.00 1,405.00
ECOPETRO01/06/2016 00:00:00 8,610,179.00 11,529,030,780.00 1,360.00 1,375.00
1,372.58 1,350.00 2.60 35.00
1,348.67 1,325.00 -3.99 -55.00
1,336.45 1,320.00 1.89 25.00
1,314.44 1,300.00 -.74 -10.00
1,286.86 1,280.00 -3.73 -50.00
1,259.21 1,235.00 -.78 -10.00
1,301.93 1,280.00 2.34 30.00
1,305.62 1,290.00 .00 .00
1,292.70 1,260.00 -.76 -10.00
1,300.18 1,280.00 -.77 -10.00
1,263.93 1,255.00 -1.94 -25.00
1,268.06 1,260.00 .00 .00
1,235.70 1,220.00 -3.56 -45.00
1,271.49 1,235.00 4.92 60.00
1,295.82 1,280.00 .78 10.00
1,341.23 1,300.00 6.98 90.00
1,403.27 1,370.00 1.45 20.00
1,383.92 1,375.00 -1.43 -20.00
1,348.67 1,340.00 -2.17 -30.00
1,343.74 1,295.00 .74 10.00
1,382.94 1,360.00 1.47 20.00
1,414.30 1,360.00 3.26 45.00
1,431.04 1,420.00 .35 5.00
1,453.49 1,425.00 .35 5.00
1,426.29 1,415.00 -1.39 -20.00
1,440.08 1,425.00 2.12 30.00
1,467.41 1,450.00 1.04 15.00
1,465.53 1,440.00 -1.37 -20.00
1,431.32 1,405.00 -1.74 -25.00
1,375.64 1,355.00 -3.18 -45.00
1,345.43 1,330.00 .00 .00
1,404.38 1,375.00 1.82 25.00
1,411.60 1,380.00 -.36 -5.00
1,401.02 1,375.00 .36 5.00
1,387.32 1,365.00 .72 10.00
1,412.01 1,380.00 -.36 -5.00
1,408.77 1,395.00 1.43 20.00
1,411.47 1,400.00 -1.06 -15.00
1,439.15 1,410.00 2.85 40.00
1,451.85 1,430.00 1.38 20.00
1,445.82 1,405.00 -4.10 -60.00
1,395.41 1,370.00 .71 10.00
1,406.88 1,395.00 -1.06 -15.00
1,388.02 1,380.00 -.36 -5.00
1,384.20 1,370.00 -.72 -10.00
1,413.05 1,395.00 1.81 25.00
1,406.32 1,395.00 -1.06 -15.00
1,397.02 1,385.00 .00 .00
1,356.14 1,340.00 -3.94 -55.00
1,339.00 1,320.00 1.49 20.00
ECOPETRO01/06/2016 00:00:00 8,610,179.00 11,529,030,780.00 1,360.00 1,375.00
ECOPETRO02/06/2016 00:00:00 6,206,885.00 8,452,145,555.00 1,375.00 1,380.00
ECOPETRO03/06/2016 00:00:00 5,252,793.00 7,207,520,425.00 1,370.00 1,385.00
ECOPETRO07/06/2016 00:00:00 19,940,073.00 28,213,408,250.00 1,420.00 1,425.00
ECOPETRO08/06/2016 00:00:00 15,776,777.00 22,724,877,955.00 1,450.00 1,450.00
ECOPETRO09/06/2016 00:00:00 13,242,316.00 19,207,145,300.00 1,450.00 1,465.00
ECOPETRO10/06/2016 00:00:00 9,505,078.00 13,587,674,490.00 1,410.00 1,445.00
ECOPETRO13/06/2016 00:00:00 7,256,502.00 10,169,574,115.00 1,400.00 1,410.00
ECOPETRO14/06/2016 00:00:00 5,627,028.00 7,841,070,250.00 1,395.00 1,410.00
ECOPETRO15/06/2016 00:00:00 7,755,066.00 10,820,741,920.00 1,395.00 1,410.00
ECOPETRO16/06/2016 00:00:00 13,523,751.00 18,846,387,225.00 1,395.00 1,410.00
ECOPETRO17/06/2016 00:00:00 21,714,764.00 30,868,520,410.00 1,415.00 1,430.00
ECOPETRO20/06/2016 00:00:00 16,429,838.00 23,384,886,070.00 1,420.00 1,435.00
ECOPETRO21/06/2016 00:00:00 15,360,357.00 21,767,292,665.00 1,425.00 1,425.00
ECOPETRO22/06/2016 00:00:00 10,880,616.00 15,424,590,020.00 1,410.00 1,435.00
ECOPETRO23/06/2016 00:00:00 6,224,162.00 8,829,733,745.00 1,410.00 1,425.00
ECOPETRO24/06/2016 00:00:00 9,959,065.00 13,861,999,190.00 1,400.00 1,405.00
ECOPETRO27/06/2016 00:00:00 8,155,716.00 11,203,374,115.00 1,370.00 1,385.00
ECOPETRO28/06/2016 00:00:00 5,122,511.00 7,129,782,475.00 1,385.00 1,400.00
ECOPETRO29/06/2016 00:00:00 5,073,936.00 7,092,454,180.00 1,395.00 1,405.00
ECOPETRO30/06/2016 00:00:00 7,869,302.00 10,925,553,435.00 1,395.00 1,395.00
ECOPETRO01/07/2016 00:00:00 7,047,493.00 9,870,627,920.00 1,405.00 1,405.00
ECOPETRO05/07/2016 00:00:00 7,415,475.00 10,195,647,060.00 1,370.00 1,395.00
ECOPETRO06/07/2016 00:00:00 6,077,781.00 8,316,230,545.00 1,370.00 1,380.00
ECOPETRO07/07/2016 00:00:00 13,660,539.00 18,808,593,235.00 1,355.00 1,405.00
ECOPETRO08/07/2016 00:00:00 4,773,944.00 6,495,870,480.00 1,350.00 1,370.00
ECOPETRO11/07/2016 00:00:00 4,082,790.00 5,547,743,570.00 1,370.00 1,370.00
ECOPETRO12/07/2016 00:00:00 7,717,455.00 10,700,790,595.00 1,390.00 1,395.00
ECOPETRO13/07/2016 00:00:00 11,460,450.00 15,969,246,660.00 1,395.00 1,405.00
ECOPETRO14/07/2016 00:00:00 6,039,150.00 8,482,025,430.00 1,410.00 1,410.00
ECOPETRO15/07/2016 00:00:00 8,102,354.00 11,339,500,390.00 1,400.00 1,415.00
ECOPETRO18/07/2016 00:00:00 4,539,943.00 6,358,669,465.00 1,410.00 1,410.00
ECOPETRO19/07/2016 00:00:00 18,459,800.00 25,618,442,090.00 1,390.00 1,410.00
ECOPETRO21/07/2016 00:00:00 17,095,694.00 23,389,110,535.00 1,365.00 1,390.00
ECOPETRO22/07/2016 00:00:00 7,035,962.00 9,566,332,190.00 1,360.00 1,370.00
ECOPETRO25/07/2016 00:00:00 7,636,555.00 10,247,536,880.00 1,335.00 1,355.00
ECOPETRO26/07/2016 00:00:00 5,957,306.00 8,003,276,890.00 1,340.00 1,350.00
ECOPETRO27/07/2016 00:00:00 8,865,630.00 11,837,640,440.00 1,325.00 1,355.00
ECOPETRO28/07/2016 00:00:00 8,852,642.00 11,541,868,700.00 1,295.00 1,325.00
ECOPETRO29/07/2016 00:00:00 13,310,145.00 17,319,258,655.00 1,300.00 1,315.00
ECOPETRO01/08/2016 00:00:00 6,125,293.00 7,812,527,110.00 1,250.00 1,300.00
ECOPETRO02/08/2016 00:00:00 13,981,999.00 17,207,366,025.00 1,205.00 1,265.00
ECOPETRO03/08/2016 00:00:00 10,703,169.00 13,024,303,805.00 1,235.00 1,235.00
ECOPETRO04/08/2016 00:00:00 6,519,396.00 8,077,659,765.00 1,240.00 1,245.00
ECOPETRO05/08/2016 00:00:00 8,921,537.00 10,972,949,780.00 1,230.00 1,240.00
ECOPETRO08/08/2016 00:00:00 5,309,196.00 6,665,959,365.00 1,260.00 1,260.00
ECOPETRO09/08/2016 00:00:00 9,718,338.00 12,151,869,905.00 1,240.00 1,260.00
ECOPETRO10/08/2016 00:00:00 8,455,899.00 10,383,177,620.00 1,225.00 1,245.00
ECOPETRO11/08/2016 00:00:00 7,835,880.00 9,599,627,865.00 1,230.00 1,230.00
ECOPETRO12/08/2016 00:00:00 4,744,230.00 5,829,921,320.00 1,220.00 1,235.00
ECOPETRO16/08/2016 00:00:00 11,703,119.00 14,799,519,565.00 1,275.00 1,280.00
ECOPETRO17/08/2016 00:00:00 16,521,484.00 21,263,723,055.00 1,320.00 1,320.00
1,339.00 1,320.00 1.49 20.00
1,361.74 1,335.00 1.10 15.00
1,372.13 1,355.00 -.36 -5.00
1,414.91 1,375.00 3.65 50.00
1,440.40 1,425.00 2.11 30.00
1,450.44 1,430.00 .00 .00
1,429.52 1,410.00 -2.76 -40.00
1,401.44 1,385.00 -.71 -10.00
1,393.47 1,385.00 -.36 -5.00
1,395.31 1,380.00 .00 .00
1,393.58 1,380.00 .00 .00
1,421.55 1,400.00 1.43 20.00
1,423.32 1,415.00 .35 5.00
1,417.11 1,405.00 .35 5.00
1,417.62 1,410.00 -1.05 -15.00
1,418.62 1,410.00 .00 .00
1,391.90 1,360.00 -.71 -10.00
1,373.68 1,365.00 -2.14 -30.00
1,391.85 1,385.00 1.09 15.00
1,397.82 1,390.00 .72 10.00
1,388.38 1,380.00 .00 .00
1,400.59 1,385.00 .72 10.00
1,374.91 1,370.00 -2.49 -35.00
1,368.30 1,355.00 .00 .00
1,376.86 1,350.00 -1.09 -15.00
1,360.69 1,350.00 -.37 -5.00
1,358.81 1,350.00 1.48 20.00
1,386.57 1,375.00 1.46 20.00
1,393.42 1,380.00 .36 5.00
1,404.51 1,395.00 1.08 15.00
1,399.53 1,385.00 -.71 -10.00
1,400.61 1,385.00 .71 10.00
1,387.80 1,385.00 -1.42 -20.00
1,368.13 1,360.00 -1.80 -25.00
1,359.63 1,350.00 -.37 -5.00
1,341.91 1,335.00 -1.84 -25.00
1,343.44 1,330.00 .37 5.00
1,335.23 1,325.00 -1.12 -15.00
1,303.78 1,290.00 -2.26 -30.00
1,301.21 1,285.00 .39 5.00
1,275.45 1,245.00 -3.85 -50.00
1,230.68 1,205.00 -3.60 -45.00
1,216.86 1,200.00 2.49 30.00
1,239.02 1,225.00 .40 5.00
1,229.94 1,225.00 -.81 -10.00
1,255.55 1,245.00 2.44 30.00
1,250.41 1,240.00 -1.59 -20.00
1,227.92 1,215.00 -1.21 -15.00
1,225.09 1,215.00 .41 5.00
1,228.84 1,220.00 -.81 -10.00
1,264.58 1,230.00 4.51 55.00
1,287.03 1,265.00 3.53 45.00
ECOPETRO18/08/2016 00:00:00 10,671,015.00 14,196,182,615.00 1,330.00 1,335.00
ECOPETRO19/08/2016 00:00:00 5,618,640.00 7,432,190,255.00 1,320.00 1,330.00
ECOPETRO22/08/2016 00:00:00 7,908,393.00 10,161,055,675.00 1,290.00 1,320.00
ECOPETRO23/08/2016 00:00:00 12,024,578.00 15,855,249,630.00 1,330.00 1,330.00
ECOPETRO24/08/2016 00:00:00 5,361,615.00 7,106,780,085.00 1,325.00 1,335.00
ECOPETRO25/08/2016 00:00:00 12,513,528.00 16,629,495,420.00 1,325.00 1,340.00
ECOPETRO26/08/2016 00:00:00 9,836,729.00 13,067,781,680.00 1,320.00 1,340.00
ECOPETRO29/08/2016 00:00:00 5,529,992.00 7,273,022,470.00 1,320.00 1,320.00
ECOPETRO30/08/2016 00:00:00 5,537,784.00 7,337,930,910.00 1,325.00 1,335.00
ECOPETRO31/08/2016 00:00:00 13,726,354.00 18,122,235,985.00 1,320.00 1,325.00
ECOPETRO01/09/2016 00:00:00 6,752,139.00 8,751,008,955.00 1,295.00 1,315.00
ECOPETRO02/09/2016 00:00:00 4,491,264.00 5,900,648,975.00 1,320.00 1,320.00
ECOPETRO05/09/2016 00:00:00 4,149,694.00 5,554,310,890.00 1,345.00 1,350.00
ECOPETRO06/09/2016 00:00:00 6,959,339.00 9,243,896,660.00 1,340.00 1,340.00
ECOPETRO07/09/2016 00:00:00 18,939,956.00 25,533,850,805.00 1,365.00 1,370.00
ECOPETRO08/09/2016 00:00:00 23,290,212.00 32,348,516,570.00 1,400.00 1,400.00
ECOPETRO09/09/2016 00:00:00 15,852,868.00 21,802,162,390.00 1,360.00 1,390.00
ECOPETRO12/09/2016 00:00:00 9,200,669.00 12,376,842,365.00 1,335.00 1,360.00
ECOPETRO13/09/2016 00:00:00 14,775,557.00 19,260,206,060.00 1,300.00 1,330.00
ECOPETRO14/09/2016 00:00:00 20,195,595.00 26,000,777,330.00 1,275.00 1,310.00
ECOPETRO15/09/2016 00:00:00 9,966,481.00 12,643,201,060.00 1,265.00 1,285.00
ECOPETRO16/09/2016 00:00:00 20,991,346.00 25,899,117,535.00 1,230.00 1,255.00
ECOPETRO19/09/2016 00:00:00 8,537,742.00 10,538,068,285.00 1,220.00 1,255.00
ECOPETRO20/09/2016 00:00:00 15,067,025.00 18,156,474,190.00 1,205.00 1,220.00
ECOPETRO21/09/2016 00:00:00 14,521,237.00 17,771,093,780.00 1,235.00 1,235.00
ECOPETRO22/09/2016 00:00:00 8,604,531.00 10,742,805,330.00 1,245.00 1,255.00
ECOPETRO23/09/2016 00:00:00 16,361,052.00 20,097,277,840.00 1,215.00 1,245.00
ECOPETRO26/09/2016 00:00:00 7,722,750.00 9,355,927,830.00 1,205.00 1,225.00
ECOPETRO27/09/2016 00:00:00 15,041,515.00 17,669,933,605.00 1,170.00 1,205.00
ECOPETRO28/09/2016 00:00:00 15,188,472.00 18,301,073,815.00 1,230.00 1,235.00
ECOPETRO29/09/2016 00:00:00 16,492,066.00 20,590,195,095.00 1,245.00 1,265.00
ECOPETRO30/09/2016 00:00:00 14,947,772.00 18,812,914,070.00 1,250.00 1,270.00
ECOPETRO03/10/2016 00:00:00 13,392,357.00 16,724,210,785.00 1,265.00 1,275.00
ECOPETRO04/10/2016 00:00:00 10,834,400.00 13,839,319,930.00 1,275.00 1,290.00
ECOPETRO05/10/2016 00:00:00 18,156,773.00 23,608,394,550.00 1,310.00 1,310.00
ECOPETRO06/10/2016 00:00:00 20,682,869.00 27,360,672,170.00 1,325.00 1,330.00
ECOPETRO07/10/2016 00:00:00 8,840,775.00 11,665,143,475.00 1,315.00 1,325.00
ECOPETRO10/10/2016 00:00:00 8,087,249.00 10,842,243,285.00 1,340.00 1,345.00
ECOPETRO11/10/2016 00:00:00 13,890,889.00 18,496,058,850.00 1,325.00 1,345.00
ECOPETRO12/10/2016 00:00:00 6,663,398.00 8,743,591,490.00 1,315.00 1,330.00
ECOPETRO13/10/2016 00:00:00 6,639,393.00 8,733,706,985.00 1,325.00 1,325.00
ECOPETRO14/10/2016 00:00:00 5,645,553.00 7,439,474,175.00 1,315.00 1,330.00
ECOPETRO18/10/2016 00:00:00 9,053,575.00 12,016,594,475.00 1,345.00 1,345.00
ECOPETRO19/10/2016 00:00:00 18,027,001.00 24,726,773,400.00 1,370.00 1,385.00
ECOPETRO20/10/2016 00:00:00 10,736,148.00 14,514,511,330.00 1,340.00 1,365.00
ECOPETRO21/10/2016 00:00:00 3,028,363.00 4,075,374,725.00 1,345.00 1,350.00
ECOPETRO24/10/2016 00:00:00 9,734,124.00 13,016,508,780.00 1,340.00 1,355.00
ECOPETRO25/10/2016 00:00:00 3,607,885.00 4,832,954,235.00 1,330.00 1,350.00
ECOPETRO26/10/2016 00:00:00 15,833,976.00 21,024,280,520.00 1,335.00 1,340.00
ECOPETRO27/10/2016 00:00:00 9,850,192.00 13,190,901,570.00 1,340.00 1,345.00
ECOPETRO28/10/2016 00:00:00 8,157,692.00 10,809,268,645.00 1,315.00 1,340.00
ECOPETRO31/10/2016 00:00:00 8,577,900.00 11,206,119,630.00 1,310.00 1,315.00
ECOPETRO01/11/2016 00:00:00 7,643,860.00 10,138,713,690.00 1,330.00 1,335.00
1,330.35 1,320.00 .76 10.00
1,322.77 1,315.00 -.75 -10.00
1,284.84 1,265.00 -2.27 -30.00
1,318.57 1,285.00 3.10 40.00
1,325.49 1,315.00 -.38 -5.00
1,328.92 1,315.00 .00 .00
1,328.47 1,315.00 -.38 -5.00
1,315.20 1,305.00 .00 .00
1,325.07 1,315.00 .38 5.00
1,320.25 1,315.00 -.38 -5.00
1,296.04 1,285.00 -1.89 -25.00
1,313.81 1,300.00 1.93 25.00
1,338.49 1,320.00 1.89 25.00
1,328.27 1,320.00 -.37 -5.00
1,348.15 1,325.00 1.87 25.00
1,388.93 1,370.00 2.56 35.00
1,375.28 1,360.00 -2.86 -40.00
1,345.21 1,335.00 -1.84 -25.00
1,303.52 1,285.00 -2.62 -35.00
1,287.45 1,275.00 -1.92 -25.00
1,268.57 1,255.00 -.78 -10.00
1,233.80 1,230.00 -2.77 -35.00
1,234.29 1,220.00 -.81 -10.00
1,205.05 1,185.00 -1.23 -15.00
1,223.80 1,210.00 2.49 30.00
1,248.51 1,240.00 .81 10.00
1,228.36 1,205.00 -2.41 -30.00
1,211.48 1,205.00 -.82 -10.00
1,174.74 1,160.00 -2.90 -35.00
1,204.93 1,165.00 5.13 60.00
1,248.49 1,230.00 1.22 15.00
1,258.58 1,245.00 .40 5.00
1,248.79 1,200.00 1.20 15.00
1,277.35 1,270.00 .79 10.00
1,300.25 1,280.00 2.75 35.00
1,322.87 1,310.00 1.15 15.00
1,319.47 1,315.00 -.75 -10.00
1,340.66 1,315.00 1.90 25.00
1,331.52 1,320.00 -1.12 -15.00
1,312.18 1,300.00 -.75 -10.00
1,315.44 1,300.00 .76 10.00
1,317.76 1,310.00 -.75 -10.00
1,327.28 1,300.00 2.28 30.00
1,371.65 1,350.00 1.86 25.00
1,351.93 1,340.00 -2.19 -30.00
1,345.74 1,340.00 .37 5.00
1,337.20 1,325.00 -.37 -5.00
1,339.55 1,330.00 -.75 -10.00
1,327.80 1,315.00 .38 5.00
1,339.15 1,335.00 .37 5.00
1,325.04 1,315.00 -1.87 -25.00
1,306.39 1,300.00 -.38 -5.00
1,326.39 1,315.00 1.53 20.00

Acciones Empresas

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Acciones Empresas

Uploaded by

Copyright:

Available Formats

Nemotecni fecha Cantidad Volumen Precio Cier Precio May

ISA 02/01/2015 00:00:00 53,690.00 460,563,150.00 8,600.00 8,600.00

You might also like