MODELO CAPM

Fórmula que pemite calcular la tasa de rentabilidad de una inversión o la tasa

mínima de rendimiento de una inversión.
Para hallar el CAPM se usa la fórmula:

𝒓_𝒆=𝑹_𝒇+𝜷_𝒋×(𝑹_𝒎−𝑹_𝒇 )

Rf = Tasa libre de riesgo.

Representa la tasa de rentabilidad de un activo cuyo nivel de riesgo es cero.
Ello significa que se debe buscar una tasa de interés de un activo cuya posibilidad
de no pagar la deuda sea cero. Normalmente se utiliza la tasa de los bonos de
los EE.UU. Porque tienen una calificación AAA que significa que ese país siempre
pagará su deuda.

β = Riesgo del mercado

Representa el nivel de riesgo que estamos dispúesto a asumir, cuando se desea
invertir en un sector de la economía. El Beta representa el nivel de riesgo que se asume
del sector empresarial, con respecto al riesgo del mercado.

Nombres de Numero de
Industrias Firmas Beta Interpretación

Publicidad 47 1.4396 El riesgo de invertir en sector publicidad es de 1.44, por en

Bancos (regionale 611 0.567 El riesgo de invertir en Bancos regionales es de 0.57, por d

Rm = Rentabilidad del mercado

Representa la tasa de rentabilidad que esperamos obtener del mercado, en inversiones
similares a la cual estoy dispuesto a realizar.

Por ejemplo:
Asumimos, que se tienen los siguinetes datos para el calculo del CAPM
Rf = 1.50%
Rm = 6.5%

Para el sector publicidad:

CAPM (r) = 1.50% + 1.4396 ( 6.5% - 1.5%)
CAPM (r) = 8.70% <-- Si se desea invertir en una empresa publicitaria, la tasa mínima que se deb

Para el sector Bancos:

CAPM (r) = 1.50% + 0.567 * (6.5% - 1.50%)
CAPM (r) = 4.34% <-- Si se desea invertir en una entidad bancaria, la tasa mínima que se debe e
 Interpretación

or publicidad es de 1.44, por encima del riesgo del mercado

cos regionales es de 0.57, por debajo del riesgo del mercado

citaria, la tasa mínima que se debe exigir es del 8.70%

ria, la tasa mínima que se debe exigir es del 4.34%

 Fecha de Precio Rentab Rentab
cotización Alicorp Alicorp
Precio BVL
BVL 𝛽=𝜎_𝑗𝑚/
12/30/2019
12/27/2019
9.20
9.20
0.00%
0.00%
2.240
2.240
0.00%
0.00% (𝜎_𝑚^2 )
12/26/2019 9.20 0.11% 2.240 0.00%
12/24/2019 9.19 -0.11% 2.240 0.00%
12/23/2019 9.20 0.00% 2.240 2.75%
12/20/2019 9.20 0.00% 2.180 0.00% Covarianza
12/19/2019 9.20 4.66% 2.180 4.31% Varianza
12/18/2019 8.79 1.03% 2.090 0.00%
12/17/2019 8.70 0.00% 2.090 0.00% Beta =
12/16/2019 8.70 -0.57% 2.090 0.00% Rm =
12/13/2019 8.75 0.00% 2.090 0.00% Rf =
12/12/2019 8.75 -0.57% 2.090 0.00%
12/11/2019 8.80 -1.68% 2.090 3.98% CAPM =
12/10/2019 8.95 3.83% 2.010 0.00%
12/9/2019 8.62 0.94% 2.010 -1.95%
12/6/2019 8.54 0.47% 2.050 0.00%
12/5/2019 8.50 0.00% 2.050 -1.91%
12/4/2019 8.50 -1.73% 2.090 -3.24%
12/3/2019 8.65 -1.70% 2.160 -0.92%
12/2/2019 8.80 0.00% 2.180 0.00%
11/29/2019 8.80 0.57% 2.180 0.93%
11/28/2019 8.75 -0.57% 2.160 0.00%
11/27/2019 8.80 -1.12% 2.160 -3.57%
11/26/2019 8.90 0.00% 2.240 1.82%
11/25/2019 8.90 0.00% 2.200 0.00%
11/22/2019 8.90 0.00% 2.200 1.85%
11/21/2019 8.90 0.11% 2.160 0.00%
11/20/2019 8.89 0.45% 2.160 0.00%
11/19/2019 8.85 -0.90% 2.160 0.00%
11/18/2019 8.93 -0.78% 2.160 0.00%
11/15/2019 9.00 0.00% 2.160 0.00%
11/14/2019 9.00 0.00% 2.160 0.00%
11/13/2019 9.00 0.00% 2.160 0.00%
11/12/2019 9.00 0.00% 2.160 -1.82%
11/11/2019 9.00 0.00% 2.200 -2.22%
11/8/2019 9.00 -2.17% 2.250 -4.26%
11/7/2019 9.20 0.00% 2.350 0.00%
11/6/2019 9.20 0.00% 2.350 0.00%
11/5/2019 9.20 0.00% 2.350 0.00%
11/4/2019 9.20 0.33% 2.350 0.00%
10/31/2019 9.17 0.11% 2.350 2.17%
10/30/2019 9.16 -0.43% 2.300 0.00%
10/29/2019 9.20 -0.33% 2.300 0.00%
10/28/2019 9.23 0.33% 2.300 -7.26%
10/25/2019 9.20 -0.33% 2.480 0.00%
10/24/2019 9.23 0.00% 2.480 0.00%
10/23/2019 9.23 -0.97% 2.480 0.00%
10/22/2019 9.32 -0.85% 2.480 0.00%
10/21/2019 9.40 -0.11% 2.480 -0.80%
10/18/2019 9.41 1.07% 2.500 0.00%
10/17/2019 9.31 0.54% 2.500 0.00%
10/16/2019 9.26 -0.43% 2.500 0.00%
10/15/2019 9.30 0.00% 2.500 0.00%
10/14/2019 9.30 1.09% 2.500 0.00%
10/11/2019 9.20 2.22% 2.500 0.00%
10/10/2019 9.00 0.00% 2.500 0.00%
10/9/2019 9.00 -0.22% 2.500 0.00%
10/7/2019 9.02 0.11% 2.500 0.00%
10/4/2019 9.01 0.11% 2.500 0.00%
10/3/2019 9.00 -0.55% 2.500 0.00%
10/2/2019 9.05 -0.33% 2.500 0.40%
10/1/2019 9.08 -2.37% 2.490 -4.60%
9/30/2019 9.30 0.00% 2.610 -1.51%
9/27/2019 9.30 0.54% 2.650 10.42%
9/26/2019 9.25 -0.11% 2.400 0.00%
9/25/2019 9.26 -0.43% 2.400 0.00%
9/24/2019 9.30 -0.53% 2.400 0.00%
9/23/2019 9.35 0.54% 2.400 0.00%
9/20/2019 9.30 0.54% 2.400 0.00%
9/19/2019 9.25 -1.60% 2.400 -0.83%
9/18/2019 9.40 0.11% 2.420 0.00%
9/17/2019 9.39 0.00% 2.420 0.00%
9/16/2019 9.39 -0.11% 2.420 0.00%
9/13/2019 9.40 0.00% 2.420 0.00%
9/12/2019 9.40 0.00% 2.420 0.00%
9/11/2019 9.40 0.00% 2.420 0.83%
9/10/2019 9.40 0.43% 2.400 0.00%
9/9/2019 9.36 -0.43% 2.400 -2.83%
9/6/2019 9.40 0.53% 2.470 -5.00%
9/5/2019 9.35 -0.53% 2.600 0.00%
9/4/2019 9.40 -1.05% 2.600 0.00%
9/3/2019 9.50 0.00% 2.600 0.00%
9/2/2019 9.50 0.00% 2.600 0.00%
8/29/2019 9.50 0.53% 2.600 0.00%
8/28/2019 9.45 0.53% 2.600 0.00%
8/27/2019 9.40 0.00% 2.600 0.00%
8/26/2019 9.40 -0.53% 2.600 0.00%
8/23/2019 9.45 -1.15% 2.600 0.00%
8/22/2019 9.56 0.00% 2.600 0.00%
8/21/2019 9.56 -1.44% 2.600 0.00%
8/20/2019 9.70 0.52% 2.600 0.00%
8/19/2019 9.65 0.00% 2.600 0.00%
8/16/2019 9.65 -0.52% 2.600 0.00%
8/15/2019 9.70 0.00% 2.600 0.00%
8/14/2019 9.70 0.52% 2.600 0.00%
8/13/2019 9.65 0.52% 2.600 0.00%
8/12/2019 9.60 -1.03% 2.600 0.00%
8/9/2019 9.70 -1.52% 2.600 0.00%
8/8/2019 9.85 1.03% 2.600 0.00%
8/7/2019 9.75 -0.51% 2.600 0.00%
8/6/2019 9.80 -1.51% 2.600 0.00%
8/5/2019 9.95 -1.97% 2.600 -3.70%
8/2/2019 10.15 1.40% 2.700 0.00%
8/1/2019 10.01 -5.57% 2.700 0.00%
7/31/2019 10.60 -0.84% 2.700 0.00%
7/30/2019 10.69 -1.93% 2.700 0.00%
7/26/2019 10.90 0.00% 2.700 0.00%
7/25/2019 10.90 0.00% 2.700 0.00%
7/24/2019 10.90 0.46% 2.700 0.00%
7/23/2019 10.85 1.40% 2.700 3.85%
7/22/2019 10.70 -0.47% 2.600 0.00%
7/19/2019 10.75 0.94% 2.600 0.00%
7/18/2019 10.65 0.00% 2.600 1.56%
7/17/2019 10.65 0.00% 2.560 0.00%
7/16/2019 10.65 0.95% 2.560 0.00%
7/15/2019 10.55 -1.40% 2.560 -1.54%
7/12/2019 10.70 1.42% 2.600 0.00%
7/11/2019 10.55 2.93% 2.600 0.00%
7/10/2019 10.25 0.00% 2.600 0.00%
7/9/2019 10.25 0.99% 2.600 1.17%
7/8/2019 10.15 -1.26% 2.570 0.00%
7/5/2019 10.28 -0.68% 2.570 0.00%
7/4/2019 10.35 0.10% 2.570 0.00%
7/3/2019 10.34 -0.10% 2.570 0.00%
7/2/2019 10.35 0.19% 2.570 0.00%
7/1/2019 10.33 0.00% 2.570 0.00%
6/28/2019 10.33 0.10% 2.570 -1.53%
6/27/2019 10.32 0.39% 2.610 -1.51%
6/26/2019 10.28 0.00% 2.650 1.92%
6/25/2019 10.28 -1.15% 2.600 -3.70%
6/24/2019 10.40 -0.38% 2.700 0.00%
6/21/2019 10.44 -0.48% 2.700 0.00%
6/20/2019 10.49 0.00% 2.700 0.00%
6/19/2019 10.49 -1.04% 2.700 0.00%
6/18/2019 10.60 0.47% 2.700 0.00%
6/17/2019 10.55 -0.38% 2.700 0.00%
6/14/2019 10.59 0.09% 2.700 0.00%
6/13/2019 10.58 0.09% 2.700 0.00%
6/12/2019 10.57 -0.09% 2.700 0.00%
6/11/2019 10.58 0.00% 2.700 0.00%
6/10/2019 10.58 0.28% 2.700 0.00%
6/7/2019 10.55 0.00% 2.700 0.00%
 6/6/2019 10.55 -0.47% 2.700 0.00%
6/5/2019 10.60 -0.47% 2.700 0.00%
6/4/2019 10.65 0.00% 2.700 0.00%
6/3/2019 10.65 0.09% 2.700 0.00%
5/31/2019 10.64 0.28% 2.700 1.89%
5/30/2019 10.61 0.00% 2.650 0.00%
5/29/2019 10.61 0.57% 2.650 0.00%
5/28/2019 10.55 0.48% 2.650 0.00%
5/27/2019 10.50 0.48% 2.650 0.00%
5/24/2019 10.45 0.00% 2.650 0.00%
5/23/2019 10.45 -0.48% 2.650 0.00%
5/22/2019 10.50 -0.47% 2.650 0.00%
5/21/2019 10.55 0.09% 2.650 0.00%
5/20/2019 10.54 0.38% 2.650 0.00%
5/17/2019 10.50 -1.87% 2.650 -1.85%
5/16/2019 10.70 -0.47% 2.700 0.00%
5/15/2019 10.75 -0.46% 2.700 0.00%
5/14/2019 10.80 0.00% 2.700 -2.53%
5/13/2019 10.80 -0.46% 2.770 0.00%
5/10/2019 10.85 0.93% 2.770 0.00%
5/9/2019 10.75 0.00% 2.770 0.00%
5/8/2019 10.75 0.37% 2.770 0.00%
5/7/2019 10.71 0.00% 2.770 0.00%
5/6/2019 10.71 0.00% 2.770 0.00%
5/3/2019 10.71 0.09% 2.770 0.00%
5/2/2019 10.70 0.00% 2.770 -1.77%
4/30/2019 10.70 0.47% 2.820 -2.76%
4/29/2019 10.65 -0.47% 2.900 0.00%
4/26/2019 10.70 0.00% 2.900 0.00%
4/25/2019 10.70 -0.09% 2.900 0.00%
4/24/2019 10.71 -2.64% 2.900 0.00%
4/23/2019 11.00 -0.45% 2.900 0.00%
4/22/2019 11.05 0.45% 2.900 -2.36%
4/17/2019 11.00 -0.45% 2.970 0.00%
4/16/2019 11.05 0.00% 2.970 0.00%
4/15/2019 11.05 -0.45% 2.970 0.00%
4/12/2019 11.10 0.45% 2.970 0.00%
4/11/2019 11.05 0.00% 2.970 0.00%
4/10/2019 11.05 0.00% 2.970 0.00%
4/9/2019 11.05 -0.45% 2.970 0.00%
4/8/2019 11.10 -0.45% 2.970 0.00%
4/5/2019 11.15 -0.45% 2.970 0.00%
4/4/2019 11.20 0.45% 2.970 0.00%
4/3/2019 11.15 0.90% 2.970 0.00%
4/2/2019 11.05 1.84% 2.970 0.00%
4/1/2019 10.85 0.00% 2.970 0.00%
3/29/2019 10.85 0.00% 2.970 -0.34%
3/28/2019 10.85 -0.46% 2.980 -1.00%
3/27/2019 10.90 -0.91% 3.010 0.00%
3/26/2019 11.00 -0.45% 3.010 0.00%
3/25/2019 11.05 -0.90% 3.010 0.00%
3/22/2019 11.15 -0.27% 3.010 0.00%
3/21/2019 11.18 -0.18% 3.010 0.00%
3/20/2019 11.20 -0.36% 3.010 0.00%
3/19/2019 11.24 -0.09% 3.010 0.00%
3/18/2019 11.25 0.54% 3.010 0.00%
3/15/2019 11.19 0.45% 3.010 0.00%
3/14/2019 11.14 -0.45% 3.010 0.00%
3/13/2019 11.19 -0.09% 3.010 0.00%
3/12/2019 11.20 0.00% 3.010 0.00%
3/11/2019 11.20 0.00% 3.010 0.33%
3/8/2019 11.20 0.45% 3.000 0.00%
3/7/2019 11.15 0.90% 3.000 -0.66%
3/6/2019 11.05 0.55% 3.020 0.67%
3/5/2019 10.99 -2.31% 3.000 0.00%
3/4/2019 11.25 -0.44% 3.000 0.00%
3/1/2019 11.30 0.44% 3.000 0.00%
2/28/2019 11.25 0.00% 3.000 0.00%
2/27/2019 11.25 -0.35% 3.000 0.00%
2/26/2019 11.29 -0.09% 3.000 0.00%
2/25/2019 11.30 0.36% 3.000 0.00%
2/22/2019 11.26 0.54% 3.000 0.00%
2/21/2019 11.20 0.00% 3.000 0.00%
2/20/2019 11.20 -0.53% 3.000 0.00%
2/19/2019 11.26 0.54% 3.000 0.00%
2/18/2019 11.20 -1.32% 3.000 -0.66%
2/15/2019 11.35 -0.44% 3.020 0.00%
2/14/2019 11.40 0.35% 3.020 0.00%
2/13/2019 11.36 0.44% 3.020 0.00%
2/12/2019 11.31 -0.79% 3.020 0.00%
2/11/2019 11.40 -0.52% 3.020 0.00%
2/8/2019 11.46 0.00% 3.020 0.00%
2/7/2019 11.46 1.42% 3.020 1.34%
2/6/2019 11.30 -0.44% 2.980 0.00%
2/5/2019 11.35 -1.73% 2.980 0.00%
2/4/2019 11.55 2.21% 2.980 0.68%
2/1/2019 11.30 7.01% 2.960 0.00%
1/31/2019 10.56 0.86% 2.960 0.00%
1/30/2019 10.47 0.19% 2.960 0.00%
1/29/2019 10.45 0.00% 2.960 0.00%
1/28/2019 10.45 -0.95% 2.960 0.00%
1/25/2019 10.55 2.63% 2.960 0.00%
1/24/2019 10.28 0.78% 2.960 0.00%
1/23/2019 10.20 0.49% 2.960 -1.33%
1/22/2019 10.15 0.00% 3.000 0.00%
1/21/2019 10.15 -0.10% 3.000 0.00%
1/18/2019 10.16 -0.39% 3.000 0.00%
1/17/2019 10.20 0.00% 3.000 0.00%
1/16/2019 10.20 0.00% 3.000 0.00%
1/15/2019 10.20 0.00% 3.000 0.00%
1/14/2019 10.20 0.79% 3.000 0.00%
1/11/2019 10.12 -0.30% 3.000 0.00%
1/10/2019 10.15 0.50% 3.000 0.00%
1/9/2019 10.10 1.00% 3.000 0.00%
1/8/2019 10.00 0.00% 3.000 0.00%
1/7/2019 10.00 0.00% 3.000 0.00%
1/4/2019 10.00 1.01% 3.000 0.00%
1/3/2019 9.90 0.00% 3.000 0.00%
1/2/2019 9.90 3.000
𝛽=𝜎_𝑗𝑚/ ← Covarianza con el mercado

(𝜎_𝑚^2 ) ← Varianza del mercado

0.00284%
0.01688%

0.168
-0.108%
2.02%

1.66%
 Fecha de Precio Rentab Rentab
Precio BVL
cotización Buenavent Buenavent BVL
12/30/2019 47.77 0.00% 2.240 0.00%
12/27/2019 47.77 0.00% 2.240 0.00%
12/26/2019 47.77 0.00% 2.240 0.00% Covarianza 0.0033%
12/24/2019 47.77 0.00% 2.240 0.00% Varianza 0.0169%
12/23/2019 47.77 0.00% 2.240 2.75%
12/20/2019 47.77 -6.33% 2.180 0.00% Beta = 0.198
12/19/2019 51.00 0.00% 2.180 4.31% Rm = -0.108%
12/18/2019 51.00 0.00% 2.090 0.00% Rf = 2.02%
12/17/2019 51.00 0.00% 2.090 0.00%
12/16/2019 51.00 0.00% 2.090 0.00% CAPM = 1.60%
12/13/2019 51.00 0.00% 2.090 0.00%
12/12/2019 51.00 0.00% 2.090 0.00%
12/11/2019 51.00 0.00% 2.090 3.98% Tarea:
12/10/2019 51.00 0.00% 2.010 0.00% Calcular el Beta del mercado NASDAQ
12/9/2019 51.00 0.00% 2.010 -1.95% Calcular el CAPM de las empresas Alphabe
12/6/2019 51.00 0.00% 2.050 0.00% Se debe tomar las fechas desde enero 201
12/5/2019 51.00 0.00% 2.050 -1.91%
12/4/2019 51.00 0.00% 2.090 -3.24%
12/3/2019 51.00 0.00% 2.160 -0.92%
12/2/2019 51.00 0.00% 2.180 0.00%
11/29/2019 51.00 0.00% 2.180 0.93%
11/28/2019 51.00 0.00% 2.160 0.00%
11/27/2019 51.00 3.03% 2.160 -3.57%
11/26/2019 49.50 0.00% 2.240 1.82%
11/25/2019 49.50 0.00% 2.200 0.00%
11/22/2019 49.50 -0.60% 2.200 1.85%
11/21/2019 49.80 0.61% 2.160 0.00%
11/20/2019 49.50 -3.13% 2.160 0.00%
11/19/2019 51.10 0.00% 2.160 0.00%
11/18/2019 51.10 0.00% 2.160 0.00%
11/15/2019 51.10 0.00% 2.160 0.00%
11/14/2019 51.10 0.00% 2.160 0.00%
11/13/2019 51.10 0.00% 2.160 0.00%
11/12/2019 51.10 0.00% 2.160 -1.82%
11/11/2019 51.10 0.00% 2.200 -2.22%
11/8/2019 51.10 0.00% 2.250 -4.26%
11/7/2019 51.10 0.00% 2.350 0.00%
11/6/2019 51.10 0.00% 2.350 0.00%
11/5/2019 51.10 0.00% 2.350 0.00%
11/4/2019 51.10 0.00% 2.350 0.00%
10/31/2019 51.10 6.02% 2.350 2.17%
10/30/2019 48.20 5.93% 2.300 0.00%
10/29/2019 45.50 -5.80% 2.300 0.00%
10/28/2019 48.30 0.00% 2.300 -7.26%
10/25/2019 48.30 0.00% 2.480 0.00%
10/24/2019 48.30 0.00% 2.480 0.00%
10/23/2019 48.30 0.00% 2.480 0.00%
10/22/2019 48.30 0.00% 2.480 0.00%
10/21/2019 48.30 0.00% 2.480 -0.80%
10/18/2019 48.30 0.62% 2.500 0.00%
10/17/2019 48.00 0.00% 2.500 0.00%
10/16/2019 48.00 0.00% 2.500 0.00%
10/15/2019 48.00 0.00% 2.500 0.00%
10/14/2019 48.00 -0.83% 2.500 0.00%
10/11/2019 48.40 0.00% 2.500 0.00%
10/10/2019 48.40 0.00% 2.500 0.00%
10/9/2019 48.40 -6.92% 2.500 0.00%
10/7/2019 52.00 0.00% 2.500 0.00%
10/4/2019 52.00 0.00% 2.500 0.00%
10/3/2019 52.00 0.00% 2.500 0.00%
10/2/2019 52.00 0.00% 2.500 0.40%
10/1/2019 52.00 0.00% 2.490 -4.60%
9/30/2019 52.00 0.00% 2.610 -1.51%
9/27/2019 52.00 6.12% 2.650 10.42%
9/26/2019 49.00 1.62% 2.400 0.00%
9/25/2019 48.22 0.00% 2.400 0.00%
9/24/2019 48.22 0.00% 2.400 0.00%
9/23/2019 48.22 0.00% 2.400 0.00%
9/20/2019 48.22 0.00% 2.400 0.00%
9/19/2019 48.22 0.00% 2.400 -0.83%
9/18/2019 48.22 0.46% 2.420 0.00%
9/17/2019 48.00 0.00% 2.420 0.00%
9/16/2019 48.00 1.48% 2.420 0.00%
9/13/2019 47.30 0.00% 2.420 0.00%
9/12/2019 47.30 0.00% 2.420 0.00%
9/11/2019 47.30 0.00% 2.420 0.83%
9/10/2019 47.30 0.00% 2.400 0.00%
9/9/2019 47.30 -6.71% 2.400 -2.83%
9/6/2019 50.70 0.00% 2.470 -5.00%
9/5/2019 50.70 0.00% 2.600 0.00%
9/4/2019 50.70 0.00% 2.600 0.00%
9/3/2019 50.70 0.00% 2.600 0.00%
9/2/2019 50.70 0.00% 2.600 0.00%
8/29/2019 50.70 0.00% 2.600 0.00%
8/28/2019 50.70 0.00% 2.600 0.00%
8/27/2019 50.70 3.47% 2.600 0.00%
8/26/2019 49.00 -1.61% 2.600 0.00%
8/23/2019 49.80 -1.78% 2.600 0.00%
8/22/2019 50.70 0.00% 2.600 0.00%
8/21/2019 50.70 0.00% 2.600 0.00%
8/20/2019 50.70 0.00% 2.600 0.00%
8/19/2019 50.70 0.00% 2.600 0.00%
8/16/2019 50.70 0.00% 2.600 0.00%
8/15/2019 50.70 0.00% 2.600 0.00%
8/14/2019 50.70 0.00% 2.600 0.00%
8/13/2019 50.70 0.00% 2.600 0.00%
8/12/2019 50.70 0.00% 2.600 0.00%
8/9/2019 50.70 0.00% 2.600 0.00%
8/8/2019 50.70 -2.84% 2.600 0.00%
8/7/2019 52.18 0.00% 2.600 0.00%
8/6/2019 52.18 0.00% 2.600 0.00%
8/5/2019 52.18 0.00% 2.600 -3.70%
8/2/2019 52.18 2.31% 2.700 0.00%
8/1/2019 51.00 0.00% 2.700 0.00%
7/31/2019 51.00 -7.27% 2.700 0.00%
7/30/2019 55.00 0.00% 2.700 0.00%
7/26/2019 55.00 -1.43% 2.700 0.00%
7/25/2019 55.80 0.00% 2.700 0.00%
7/24/2019 55.80 0.00% 2.700 0.00%
7/23/2019 55.80 0.00% 2.700 3.85%
7/22/2019 55.80 0.00% 2.600 0.00%
7/19/2019 55.80 0.00% 2.600 0.00%
7/18/2019 55.80 1.57% 2.600 1.56%
7/17/2019 54.94 0.00% 2.560 0.00%
7/16/2019 54.94 0.00% 2.560 0.00%
7/15/2019 54.94 0.00% 2.560 -1.54%
7/12/2019 54.94 0.00% 2.600 0.00%
7/11/2019 54.94 0.00% 2.600 0.00%
7/10/2019 54.94 0.00% 2.600 0.00%
7/9/2019 54.94 0.00% 2.600 1.17%
7/8/2019 54.94 0.00% 2.570 0.00%
7/5/2019 54.94 0.00% 2.570 0.00%
7/4/2019 54.94 0.00% 2.570 0.00%
7/3/2019 54.94 0.00% 2.570 0.00%
7/2/2019 54.94 2.31% 2.570 0.00%
7/1/2019 53.70 0.00% 2.570 0.00%
6/28/2019 53.70 0.00% 2.570 -1.53%
6/27/2019 53.70 -2.36% 2.610 -1.51%
6/26/2019 55.00 0.00% 2.650 1.92%
6/25/2019 55.00 1.03% 2.600 -3.70%
6/24/2019 54.44 0.00% 2.700 0.00%
6/21/2019 54.44 11.10% 2.700 0.00%
6/20/2019 49.00 0.00% 2.700 0.00%
6/19/2019 49.00 0.00% 2.700 0.00%
6/18/2019 49.00 0.00% 2.700 0.00%
6/17/2019 49.00 0.00% 2.700 0.00%
6/14/2019 49.00 0.00% 2.700 0.00%
6/13/2019 49.00 0.00% 2.700 0.00%
6/12/2019 49.00 0.00% 2.700 0.00%
6/11/2019 49.00 0.00% 2.700 0.00%
6/10/2019 49.00 0.00% 2.700 0.00%
6/7/2019 49.00 0.00% 2.700 0.00%
 6/6/2019 49.00 0.00% 2.700 0.00%
6/5/2019 49.00 0.00% 2.700 0.00%
6/4/2019 49.00 0.00% 2.700 0.00%
6/3/2019 49.00 0.00% 2.700 0.00%
5/31/2019 49.00 0.00% 2.700 1.89%
5/30/2019 49.00 0.00% 2.650 0.00%
5/29/2019 49.00 0.00% 2.650 0.00%
5/28/2019 49.00 0.00% 2.650 0.00%
5/27/2019 49.00 0.00% 2.650 0.00%
5/24/2019 49.00 0.00% 2.650 0.00%
5/23/2019 49.00 -7.55% 2.650 0.00%
5/22/2019 53.00 0.00% 2.650 0.00%
5/21/2019 53.00 0.00% 2.650 0.00%
5/20/2019 53.00 0.00% 2.650 0.00%
5/17/2019 53.00 0.00% 2.650 -1.85%
5/16/2019 53.00 0.00% 2.700 0.00%
5/15/2019 53.00 0.00% 2.700 0.00%
5/14/2019 53.00 0.00% 2.700 -2.53%
5/13/2019 53.00 0.00% 2.770 0.00%
5/10/2019 53.00 0.00% 2.770 0.00%
5/9/2019 53.00 0.00% 2.770 0.00%
5/8/2019 53.00 0.00% 2.770 0.00%
5/7/2019 53.00 0.00% 2.770 0.00%
5/6/2019 53.00 0.00% 2.770 0.00%
5/3/2019 53.00 0.00% 2.770 0.00%
5/2/2019 53.00 0.00% 2.770 -1.77%
4/30/2019 53.00 0.00% 2.820 -2.76%
4/29/2019 53.00 0.00% 2.900 0.00%
4/26/2019 53.00 0.00% 2.900 0.00%
4/25/2019 53.00 0.00% 2.900 0.00%
4/24/2019 53.00 0.00% 2.900 0.00%
4/23/2019 53.00 0.00% 2.900 0.00%
4/22/2019 53.00 0.00% 2.900 -2.36%
4/17/2019 53.00 0.00% 2.970 0.00%
4/16/2019 53.00 0.00% 2.970 0.00%
4/15/2019 53.00 -7.10% 2.970 0.00%
4/12/2019 57.05 0.00% 2.970 0.00%
4/11/2019 57.05 0.00% 2.970 0.00%
4/10/2019 57.05 0.00% 2.970 0.00%
4/9/2019 57.05 1.51% 2.970 0.00%
4/8/2019 56.20 -1.40% 2.970 0.00%
4/5/2019 57.00 0.00% 2.970 0.00%
4/4/2019 57.00 1.51% 2.970 0.00%
4/3/2019 56.15 0.00% 2.970 0.00%
4/2/2019 56.15 0.00% 2.970 0.00%
4/1/2019 56.15 0.00% 2.970 0.00%
3/29/2019 56.15 0.00% 2.970 -0.34%
3/28/2019 56.15 -1.49% 2.980 -1.00%
3/27/2019 57.00 0.00% 3.010 0.00%
3/26/2019 57.00 0.00% 3.010 0.00%
3/25/2019 57.00 1.79% 3.010 0.00%
3/22/2019 56.00 0.00% 3.010 0.00%
3/21/2019 56.00 0.00% 3.010 0.00%
3/20/2019 56.00 0.00% 3.010 0.00%
3/19/2019 56.00 0.00% 3.010 0.00%
3/18/2019 56.00 0.00% 3.010 0.00%
3/15/2019 56.00 1.82% 3.010 0.00%
3/14/2019 55.00 0.92% 3.010 0.00%
3/13/2019 54.50 0.00% 3.010 0.00%
3/12/2019 54.50 0.00% 3.010 0.00%
3/11/2019 54.50 0.00% 3.010 0.33%
3/8/2019 54.50 0.00% 3.000 0.00%
3/7/2019 54.50 0.00% 3.000 -0.66%
3/6/2019 54.50 0.00% 3.020 0.67%
3/5/2019 54.50 0.93% 3.000 0.00%
3/4/2019 54.00 0.00% 3.000 0.00%
3/1/2019 54.00 0.00% 3.000 0.00%
2/28/2019 54.00 0.00% 3.000 0.00%
2/27/2019 54.00 -0.28% 3.000 0.00%
2/26/2019 54.15 0.00% 3.000 0.00%
2/25/2019 54.15 0.00% 3.000 0.00%
2/22/2019 54.15 0.00% 3.000 0.00%
2/21/2019 54.15 0.00% 3.000 0.00%
2/20/2019 54.15 0.00% 3.000 0.00%
2/19/2019 54.15 0.00% 3.000 0.00%
2/18/2019 54.15 0.00% 3.000 -0.66%
2/15/2019 54.15 2.17% 3.020 0.00%
2/14/2019 53.00 0.00% 3.020 0.00%
2/13/2019 53.00 0.00% 3.020 0.00%
2/12/2019 53.00 0.00% 3.020 0.00%
2/11/2019 53.00 0.00% 3.020 0.00%
2/8/2019 53.00 0.76% 3.020 0.00%
2/7/2019 52.60 -2.14% 3.020 1.34%
2/6/2019 53.75 2.19% 2.980 0.00%
2/5/2019 52.60 0.00% 2.980 0.00%
2/4/2019 52.60 0.00% 2.980 0.68%
2/1/2019 52.60 0.00% 2.960 0.00%
1/31/2019 52.60 0.00% 2.960 0.00%
1/30/2019 52.60 0.00% 2.960 0.00%
1/29/2019 52.60 3.65% 2.960 0.00%
1/28/2019 50.75 0.00% 2.960 0.00%
1/25/2019 50.75 0.00% 2.960 0.00%
1/24/2019 50.75 0.00% 2.960 0.00%
1/23/2019 50.75 0.00% 2.960 -1.33%
1/22/2019 50.75 -3.33% 3.000 0.00%
1/21/2019 52.50 0.00% 3.000 0.00%
1/18/2019 52.50 0.00% 3.000 0.00%
1/17/2019 52.50 0.00% 3.000 0.00%
1/16/2019 52.50 0.00% 3.000 0.00%
1/15/2019 52.50 0.00% 3.000 0.00%
1/14/2019 52.50 -5.06% 3.000 0.00%
1/11/2019 55.30 0.00% 3.000 0.00%
1/10/2019 55.30 0.00% 3.000 0.00%
1/9/2019 55.30 0.00% 3.000 0.00%
1/8/2019 55.30 0.00% 3.000 0.00%
1/7/2019 55.30 0.00% 3.000 0.00%
1/4/2019 55.30 0.00% 3.000 0.00%
1/3/2019 55.30 0.00% 3.000 0.00%
1/2/2019 55.30 3.000
 del mercado NASDAQ
M de las empresas Alphabet, Facebook y Zoom
as fechas desde enero 2019 hasta el 2021 (01-10)