Nemotecnico fecha Cantidad Volumen Precio Cierre

ECOPETROL 14/04/2021 00:00:00 ### ### 2,344.00

ECOPETROL 15/04/2021 00:00:00 ### ### 2,319.00
ECOPETROL 16/04/2021 00:00:00 ### ### 2,301.00
ECOPETROL 19/04/2021 00:00:00 ### ### 2,300.00
ECOPETROL 20/04/2021 00:00:00 ### ### 2,281.00
ECOPETROL 21/04/2021 00:00:00 ### ### 2,262.00
ECOPETROL 22/04/2021 00:00:00 ### ### 2,250.00
ECOPETROL 23/04/2021 00:00:00 ### ### 2,228.00
ECOPETROL 26/04/2021 00:00:00 ### ### 2,270.00
ECOPETROL 27/04/2021 00:00:00 ### ### 2,287.00
ECOPETROL 28/04/2021 00:00:00 ### ### 2,332.00
ECOPETROL 29/04/2021 00:00:00 ### ### 2,310.00
ECOPETROL 30/04/2021 00:00:00 ### ### 2,210.00
ECOPETROL 03/05/2021 00:00:00 ### ### 2,219.00
ECOPETROL 04/05/2021 00:00:00 ### ### 2,225.00
ECOPETROL 05/05/2021 00:00:00 ### ### 2,288.00
ECOPETROL 06/05/2021 00:00:00 ### ### 2,291.00
ECOPETROL 07/05/2021 00:00:00 ### ### 2,288.00
ECOPETROL 10/05/2021 00:00:00 ### ### 2,357.00
ECOPETROL 11/05/2021 00:00:00 ### ### 2,315.00
ECOPETROL 12/05/2021 00:00:00 ### ### 2,370.00
ECOPETROL 13/05/2021 00:00:00 ### ### 2,301.00
ECOPETROL 14/05/2021 00:00:00 ### ### 2,387.00
ECOPETROL 18/05/2021 00:00:00 ### ### 2,355.00
ECOPETROL 19/05/2021 00:00:00 ### ### 2,347.00
ECOPETROL 20/05/2021 00:00:00 ### ### 2,314.00
ECOPETROL 21/05/2021 00:00:00 ### ### 2,285.00
ECOPETROL 24/05/2021 00:00:00 ### ### 2,294.00
ECOPETROL 25/05/2021 00:00:00 ### ### 2,235.00
ECOPETROL 26/05/2021 00:00:00 ### ### 2,220.00
ECOPETROL 27/05/2021 00:00:00 ### ### 2,220.00
ECOPETROL 28/05/2021 00:00:00 ### ### 2,211.00
ECOPETROL 31/05/2021 00:00:00 ### ### 2,190.00
ECOPETROL 01/06/2021 00:00:00 ### ### 2,276.00
ECOPETROL 02/06/2021 00:00:00 ### ### 2,340.00
ECOPETROL 03/06/2021 00:00:00 ### ### 2,360.00
ECOPETROL 04/06/2021 00:00:00 ### ### 2,355.00
ECOPETROL 08/06/2021 00:00:00 ### ### 2,396.00
ECOPETROL 09/06/2021 00:00:00 ### ### 2,370.00
ECOPETROL 10/06/2021 00:00:00 ### ### 2,385.00
ECOPETROL 11/06/2021 00:00:00 ### ### 2,391.00
ECOPETROL 15/06/2021 00:00:00 ### ### 2,439.00
ECOPETROL 16/06/2021 00:00:00 ### ### 2,409.00
ECOPETROL 17/06/2021 00:00:00 ### ### 2,392.00
ECOPETROL 18/06/2021 00:00:00 ### ### 2,397.00
ECOPETROL 21/06/2021 00:00:00 ### ### 2,460.00
ECOPETROL 22/06/2021 00:00:00 ### ### 2,481.00
ECOPETROL 23/06/2021 00:00:00 ### ### 2,522.00
ECOPETROL 24/06/2021 00:00:00 ### ### 2,750.00
ECOPETROL 25/06/2021 00:00:00 ### ### 2,770.00
ECOPETROL 28/06/2021 00:00:00 ### ### 2,718.00
ECOPETROL 29/06/2021 00:00:00 ### ### 2,717.00
Precio MayPrecio MedPrecio MenVariacion%Variacion Absoluta
2,355.00 2,337.92 2,300.00 2.81 64.00
2,331.00 2,320.65 2,306.00 -1.07 -25.00
2,317.00 2,304.32 2,292.00 -.78 -18.00
2,319.00 2,298.60 2,290.00 -.04 -1.00
2,300.00 2,265.46 2,253.00 -.83 -19.00
2,270.00 2,253.06 2,245.00 -.83 -19.00
2,267.00 2,254.91 2,247.00 -.53 -12.00
2,256.00 2,234.81 2,224.00 -.98 -22.00
2,287.00 2,270.63 2,220.00 1.89 42.00
2,302.00 2,282.03 2,269.00 .75 17.00
2,339.00 2,323.15 2,290.00 1.97 45.00
2,374.00 2,338.48 2,310.00 -.94 -22.00
2,299.00 2,216.71 2,210.00 -4.33 -100.00
2,267.00 2,237.76 2,200.00 .41 9.00
2,254.00 2,231.75 2,213.00 .27 6.00
2,297.00 2,278.01 2,240.00 2.83 63.00
2,291.00 2,267.17 2,245.00 .13 3.00
2,313.00 2,295.74 2,243.00 -.13 -3.00
2,364.00 2,348.80 2,310.00 3.02 69.00
2,350.00 2,308.80 2,270.00 -1.78 -42.00
2,383.00 2,366.95 2,305.00 2.38 55.00
2,370.00 2,308.89 2,283.00 -2.91 -69.00
2,394.00 2,375.53 2,330.00 3.74 86.00
2,418.00 2,368.67 2,331.00 -1.34 -32.00
2,355.00 2,327.90 2,292.00 -.34 -8.00
2,335.00 2,307.94 2,290.00 -1.41 -33.00
2,345.00 2,308.55 2,285.00 -1.25 -29.00
2,315.00 2,292.77 2,285.00 .39 9.00
2,288.00 2,257.35 2,235.00 -2.57 -59.00
2,234.00 2,219.34 2,210.00 -.67 -15.00
2,220.00 2,197.24 2,151.00 .00 .00
2,243.00 2,220.55 2,195.00 -.41 -9.00
2,228.00 2,202.69 2,190.00 -.95 -21.00
2,290.00 2,275.83 2,230.00 3.93 86.00
2,355.00 2,334.50 2,278.00 2.81 64.00
2,369.00 2,355.91 2,340.00 .85 20.00
2,370.00 2,352.00 2,333.00 -.21 -5.00
2,396.00 2,376.10 2,325.00 1.74 41.00
2,410.00 2,386.71 2,360.00 -1.09 -26.00
2,403.00 2,381.62 2,370.00 .63 15.00
2,403.00 2,391.75 2,365.00 .25 6.00
2,439.00 2,417.02 2,380.00 2.01 48.00
2,440.00 2,422.20 2,405.00 -1.23 -30.00
2,425.00 2,384.25 2,362.00 -.71 -17.00
2,405.00 2,393.11 2,355.00 .21 5.00
2,474.00 2,454.35 2,394.00 2.63 63.00
2,492.00 2,477.66 2,441.00 .85 21.00
2,545.00 2,526.75 2,494.00 1.65 41.00
2,780.00 2,714.03 2,545.00 9.04 228.00
2,790.00 2,752.63 2,730.00 .73 20.00
2,740.00 2,707.00 2,680.00 -1.88 -52.00
2,743.00 2,717.84 2,706.00 -.04 -1.00
ECOPETROL 30/06/2021 00:00:00 ### ### 2,722.00
ECOPETROL 01/07/2021 00:00:00 ### ### 2,819.00
ECOPETROL 02/07/2021 00:00:00 ### ### 2,851.00
ECOPETROL 06/07/2021 00:00:00 ### ### 2,789.00
ECOPETROL 07/07/2021 00:00:00 ### ### 2,800.00
ECOPETROL 08/07/2021 00:00:00 ### ### 2,753.00
ECOPETROL 09/07/2021 00:00:00 ### ### 2,761.00
ECOPETROL 12/07/2021 00:00:00 ### ### 2,750.00
ECOPETROL 13/07/2021 00:00:00 ### ### 2,720.00
ECOPETROL 14/07/2021 00:00:00 ### ### 2,650.00
ECOPETROL 15/07/2021 00:00:00 ### ### 2,570.00
ECOPETROL 16/07/2021 00:00:00 ### ### 2,560.00
ECOPETROL 19/07/2021 00:00:00 ### ### 2,448.00
ECOPETROL 21/07/2021 00:00:00 ### ### 2,535.00
ECOPETROL 22/07/2021 00:00:00 ### ### 2,550.00
ECOPETROL 23/07/2021 00:00:00 ### ### 2,551.00
ECOPETROL 26/07/2021 00:00:00 ### ### 2,597.00
ECOPETROL 27/07/2021 00:00:00 ### ### 2,600.00
ECOPETROL 28/07/2021 00:00:00 ### ### 2,611.00
ECOPETROL 29/07/2021 00:00:00 ### ### 2,646.00
ECOPETROL 30/07/2021 00:00:00 ### ### 2,633.00
ECOPETROL 02/08/2021 00:00:00 ### ### 2,598.00
ECOPETROL 03/08/2021 00:00:00 ### ### 2,620.00
ECOPETROL 04/08/2021 00:00:00 ### ### 2,564.00
ECOPETROL 05/08/2021 00:00:00 ### ### 2,527.00
ECOPETROL 06/08/2021 00:00:00 ### ### 2,547.00
ECOPETROL 09/08/2021 00:00:00 ### ### 2,590.00
ECOPETROL 10/08/2021 00:00:00 ### ### 2,598.00
ECOPETROL 11/08/2021 00:00:00 ### ### 2,639.00
ECOPETROL 12/08/2021 00:00:00 ### ### 2,622.00
ECOPETROL 13/08/2021 00:00:00 ### ### 2,586.00
ECOPETROL 17/08/2021 00:00:00 ### ### 2,580.00
ECOPETROL 18/08/2021 00:00:00 ### ### 2,568.00
ECOPETROL 19/08/2021 00:00:00 ### ### 2,520.00
ECOPETROL 20/08/2021 00:00:00 ### ### 2,536.00
ECOPETROL 23/08/2021 00:00:00 ### ### 2,644.00
ECOPETROL 24/08/2021 00:00:00 ### ### 2,671.00
ECOPETROL 25/08/2021 00:00:00 ### ### 2,676.00
ECOPETROL 26/08/2021 00:00:00 ### ### 2,632.00
ECOPETROL 27/08/2021 00:00:00 ### ### 2,660.00
ECOPETROL 30/08/2021 00:00:00 ### ### 2,649.00
ECOPETROL 31/08/2021 00:00:00 ### ### 2,643.00
ECOPETROL 01/09/2021 00:00:00 ### ### 2,590.00
ECOPETROL 02/09/2021 00:00:00 ### ### 2,670.00
ECOPETROL 03/09/2021 00:00:00 ### ### 2,635.00
ECOPETROL 06/09/2021 00:00:00 ### ### 2,634.00
ECOPETROL 07/09/2021 00:00:00 ### ### 2,606.00
ECOPETROL 08/09/2021 00:00:00 ### ### 2,593.00
ECOPETROL 09/09/2021 00:00:00 ### ### 2,570.00
ECOPETROL 10/09/2021 00:00:00 ### ### 2,553.00
ECOPETROL 13/09/2021 00:00:00 ### ### 2,572.00
ECOPETROL 14/09/2021 00:00:00 ### ### 2,550.00
ECOPETROL 15/09/2021 00:00:00 ### ### 2,620.00
ECOPETROL 16/09/2021 00:00:00 ### ### 2,615.00
2,746.00 2,730.52 2,712.00 .18 5.00
2,819.00 2,792.83 2,757.00 3.56 97.00
2,875.00 2,836.23 2,770.00 1.14 32.00
2,875.00 2,795.45 2,775.00 -2.17 -62.00
2,811.00 2,791.87 2,758.00 .39 11.00
2,800.00 2,757.03 2,745.00 -1.68 -47.00
2,799.00 2,761.27 2,750.00 .29 8.00
2,753.00 2,744.38 2,730.00 -.40 -11.00
2,757.00 2,724.67 2,710.00 -1.09 -30.00
2,730.00 2,671.61 2,650.00 -2.57 -70.00
2,653.00 2,592.20 2,565.00 -3.02 -80.00
2,602.00 2,551.67 2,530.00 -.39 -10.00
2,540.00 2,466.04 2,440.00 -4.37 -112.00
2,548.00 2,522.31 2,489.00 3.55 87.00
2,558.00 2,543.68 2,529.00 .59 15.00
2,551.00 2,525.94 2,491.00 .04 1.00
2,615.00 2,599.32 2,551.00 1.80 46.00
2,609.00 2,594.20 2,572.00 .12 3.00
2,630.00 2,608.52 2,585.00 .42 11.00
2,664.00 2,645.39 2,620.00 1.34 35.00
2,635.00 2,620.57 2,592.00 -.49 -13.00
2,660.00 2,604.21 2,570.00 -1.33 -35.00
2,620.00 2,583.53 2,513.00 .85 22.00
2,640.00 2,583.53 2,546.00 -2.14 -56.00
2,592.00 2,547.93 2,519.00 -1.44 -37.00
2,547.00 2,523.34 2,510.00 .79 20.00
2,590.00 2,558.48 2,496.00 1.69 43.00
2,624.00 2,604.60 2,591.00 .31 8.00
2,639.00 2,617.95 2,589.00 1.58 41.00
2,670.00 2,621.43 2,580.00 -.64 -17.00
2,606.00 2,584.96 2,561.00 -1.37 -36.00
2,580.00 2,537.74 2,490.00 -.23 -6.00
2,611.00 2,594.13 2,560.00 -.47 -12.00
2,540.00 2,502.03 2,470.00 -1.87 -48.00
2,550.00 2,533.14 2,480.00 .63 16.00
2,644.00 2,622.27 2,551.00 4.26 108.00
2,690.00 2,677.93 2,648.00 1.02 27.00
2,681.00 2,673.69 2,662.00 .19 5.00
2,675.00 2,650.48 2,630.00 -1.64 -44.00
2,676.00 2,665.72 2,640.00 1.06 28.00
2,660.00 2,620.12 2,500.00 -.41 -11.00
2,645.00 2,637.17 2,611.00 -.23 -6.00
2,632.00 2,609.02 2,585.00 -2.01 -53.00
2,674.00 2,662.35 2,625.00 3.09 80.00
2,665.00 2,633.57 2,618.00 -1.31 -35.00
2,640.00 2,630.09 2,625.00 -.04 -1.00
2,645.00 2,616.81 2,604.00 -1.06 -28.00
2,631.00 2,598.46 2,581.00 -.50 -13.00
2,625.00 2,572.13 2,548.00 -.89 -23.00
2,600.00 2,555.41 2,541.00 -.66 -17.00
2,602.00 2,584.32 2,550.00 .74 19.00
2,590.00 2,551.17 2,530.00 -.86 -22.00
2,640.00 2,621.46 2,579.00 2.75 70.00
2,619.00 2,589.54 2,561.00 -.19 -5.00
ECOPETROL 17/09/2021 00:00:00 ### ### 2,566.00
ECOPETROL 20/09/2021 00:00:00 ### ### 2,520.00
ECOPETROL 21/09/2021 00:00:00 ### ### 2,529.00
ECOPETROL 22/09/2021 00:00:00 ### ### 2,570.00
ECOPETROL 23/09/2021 00:00:00 ### ### 2,590.00
ECOPETROL 24/09/2021 00:00:00 ### ### 2,550.00
ECOPETROL 27/09/2021 00:00:00 ### ### 2,671.00
ECOPETROL 28/09/2021 00:00:00 ### ### 2,699.00
ECOPETROL 29/09/2021 00:00:00 ### ### 2,706.00
ECOPETROL 30/09/2021 00:00:00 ### ### 2,734.00
ECOPETROL 01/10/2021 00:00:00 ### ### 2,769.00
ECOPETROL 04/10/2021 00:00:00 ### ### 2,825.00
ECOPETROL 05/10/2021 00:00:00 ### ### 2,810.00
ECOPETROL 06/10/2021 00:00:00 ### ### 2,810.00
ECOPETROL 07/10/2021 00:00:00 ### ### 2,860.00
ECOPETROL 08/10/2021 00:00:00 ### ### 2,908.00
ECOPETROL 11/10/2021 00:00:00 ### ### 2,944.00
2,600.00 2,567.78 2,563.00 -1.87 -49.00
2,555.00 2,515.68 2,501.00 -1.79 -46.00
2,554.00 2,527.96 2,515.00 .36 9.00
2,579.00 2,567.85 2,548.00 1.62 41.00
2,604.00 2,588.93 2,570.00 .78 20.00
2,587.00 2,559.08 2,540.00 -1.54 -40.00
2,690.00 2,655.00 2,560.00 4.75 121.00
2,761.00 2,711.27 2,671.00 1.05 28.00
2,720.00 2,706.18 2,691.00 .26 7.00
2,735.00 2,711.32 2,670.00 1.03 28.00
2,781.00 2,768.96 2,720.00 1.28 35.00
2,846.00 2,824.94 2,776.00 2.02 56.00
2,865.00 2,832.71 2,810.00 -.53 -15.00
2,810.00 2,789.00 2,757.00 .00 .00
2,885.00 2,865.13 2,803.00 1.78 50.00
2,920.00 2,911.05 2,880.00 1.68 48.00
2,982.00 2,965.44 2,930.00 1.24 36.00