Vous êtes sur la page 1sur 211

ACCIONES PARA CONFORMAR UN PORTAFOLIO DE

INVERSIONES

Presentado Por:

Sandra Patricia Quiceno ID 511116

Julieth Viviana Pachón Parrado ID 435115

John Alexander Hernandez ID 459577

Presentado a:

Gustavo Adolfo Lozada Cuervo

NRC: 4815

CORPORACIÓN UNIVERSITARIA MINUTO DE DIOS


FACULTAD DE CIENCIAS EMPRESARIALES
ADMINISTRACION FINANCIERA
MERCADO DE CAPITALES
BOGOTÁ
2018
ACCION NUTRESA 2013-2017

Precio
Nemotecnico fecha Cantidad Volumen
Cierre
NUTRESA 1/2/2013 55,109.00 1,400,490,400.00 25,380.00
NUTRESA 1/3/2013 25,079.00 632,696,160.00 25,120.00
NUTRESA 1/4/2013 54,097.00 1,362,505,240.00 25,400.00
NUTRESA 1/8/2013 125,662.00 3,204,852,620.00 25,500.00
NUTRESA 1/9/2013 42,702.00 1,086,188,140.00 25,480.00
NUTRESA 1/10/2013 29,764.00 755,219,180.00 25,300.00
NUTRESA 1/11/2013 63,335.00 1,598,251,620.00 25,300.00
NUTRESA 1/14/2013 61,423.00 1,547,165,000.00 25,200.00
NUTRESA 1/15/2013 80,148.00 2,013,717,860.00 25,200.00
NUTRESA 1/16/2013 244,469.00 6,113,034,760.00 25,000.00
NUTRESA 1/17/2013 162,772.00 4,059,783,960.00 25,000.00
NUTRESA 1/18/2013 187,750.00 4,729,657,740.00 25,300.00
NUTRESA 1/21/2013 29,381.00 739,769,200.00 25,240.00
NUTRESA 1/22/2013 289,668.00 7,318,241,420.00 25,460.00
NUTRESA 1/23/2013 111,263.00 2,832,012,340.00 25,460.00
NUTRESA 1/24/2013 234,840.00 5,998,241,200.00 25,620.00
NUTRESA 1/25/2013 90,569.00 2,317,982,220.00 25,500.00
NUTRESA 1/28/2013 81,003.00 2,055,514,520.00 25,400.00
NUTRESA 1/29/2013 88,158.00 2,233,032,240.00 25,440.00
NUTRESA 1/30/2013 59,222.00 1,501,980,100.00 25,380.00
NUTRESA 1/31/2013 372,515.00 9,300,014,480.00 24,900.00
NUTRESA 2/1/2013 277,784.00 6,939,776,220.00 24,920.00
NUTRESA 2/4/2013 169,209.00 4,246,670,320.00 25,040.00
NUTRESA 2/5/2013 187,756.00 4,743,171,220.00 25,360.00
NUTRESA 2/6/2013 414,785.00 10,569,134,460.00 25,400.00
NUTRESA 2/7/2013 347,499.00 8,861,470,240.00 25,680.00
NUTRESA 2/8/2013 75,718.00 1,952,217,080.00 25,720.00
NUTRESA 2/11/2013 317,867.00 8,177,487,600.00 25,720.00
NUTRESA 2/12/2013 312,474.00 8,090,450,260.00 25,920.00
NUTRESA 2/13/2013 323,942.00 8,455,488,320.00 26,300.00
NUTRESA 2/14/2013 95,575.00 2,521,112,660.00 26,380.00
NUTRESA 2/15/2013 105,395.00 2,755,706,540.00 26,000.00
NUTRESA 2/18/2013 148,603.00 3,882,645,320.00 26,380.00
NUTRESA 2/19/2013 305,363.00 8,064,631,620.00 26,760.00
NUTRESA 2/20/2013 381,049.00 10,216,339,420.00 26,840.00
NUTRESA 2/21/2013 172,139.00 4,588,738,700.00 26,700.00
NUTRESA 2/22/2013 55,434.00 1,484,347,300.00 26,780.00
NUTRESA 2/25/2013 187,229.00 5,036,593,480.00 26,900.00
NUTRESA 2/26/2013 430,653.00 11,521,228,600.00 26,640.00
NUTRESA 2/27/2013 58,462.00 1,552,791,260.00 26,440.00
NUTRESA 2/28/2013 366,055.00 9,766,113,780.00 26,760.00
NUTRESA 3/1/2013 68,716.00 1,826,890,040.00 26,760.00
NUTRESA 3/4/2013 119,473.00 3,193,274,660.00 26,760.00
NUTRESA 3/5/2013 347,437.00 9,280,241,120.00 26,700.00
NUTRESA 3/6/2013 42,283.00 1,126,605,320.00 26,700.00
NUTRESA 3/7/2013 103,558.00 2,742,161,340.00 26,500.00
NUTRESA 3/8/2013 665,429.00 16,981,495,460.00 25,600.00
NUTRESA 3/11/2013 109,233.00 2,856,537,280.00 26,480.00
NUTRESA 3/12/2013 151,115.00 4,007,533,040.00 26,700.00
NUTRESA 3/13/2013 29,277.00 774,491,840.00 26,480.00
RESA 2013-2017

Precio Precio Precio Variacion Variacion


Rendimiento
Mayor Medio Menor % Absoluta
25,500.00 25,413.10 25,300.00 -.16 -40.00
25,400.00 25,228.13 25,020.00 -1.02 -260.00 -1.0%
25,400.00 25,186.34 25,080.00 1.11 280.00 1.1%
25,600.00 25,503.75 25,400.00 .39 100.00 0.4%
25,480.00 25,436.47 25,300.00 -.08 -20.00 -0.1%
25,440.00 25,373.58 25,300.00 -.71 -180.00 -0.7%
25,300.00 25,234.89 25,200.00 .00 .00 0.0%
25,280.00 25,188.69 25,020.00 -.40 -100.00 -0.4%
25,200.00 25,124.99 25,000.00 .00 .00 0.0%
25,160.00 25,005.36 24,840.00 -.79 -200.00 -0.8%
25,000.00 24,941.54 24,900.00 .00 .00 0.0%
25,300.00 25,191.25 24,960.00 1.20 300.00 1.2%
25,260.00 25,178.49 25,000.00 -.24 -60.00 -0.2%
25,460.00 25,264.24 25,200.00 .87 220.00 0.9%
25,500.00 25,453.32 25,320.00 .00 .00 0.0%
25,640.00 25,541.82 25,400.00 .63 160.00 0.6%
25,680.00 25,593.55 25,500.00 -.47 -120.00 -0.5%
25,480.00 25,375.78 25,300.00 -.39 -100.00 -0.4%
25,440.00 25,329.89 25,160.00 .16 40.00 0.2%
25,400.00 25,361.86 25,280.00 -.24 -60.00 -0.2%
25,400.00 24,965.48 24,900.00 -1.89 -480.00 -1.9%
25,180.00 24,982.63 24,920.00 .08 20.00 0.1%
25,260.00 25,097.19 24,900.00 .48 120.00 0.5%
25,380.00 25,262.42 25,040.00 1.28 320.00 1.3%
25,600.00 25,480.99 25,360.00 .16 40.00 0.2%
25,680.00 25,500.71 25,380.00 1.10 280.00 1.1%
25,880.00 25,782.73 25,540.00 .16 40.00 0.2%
25,860.00 25,726.13 25,600.00 .00 .00 0.0%
25,960.00 25,891.60 25,720.00 .78 200.00 0.8%
26,320.00 26,101.86 25,800.00 1.47 380.00 1.5%
26,480.00 26,378.37 26,300.00 .30 80.00 0.3%
26,380.00 26,146.46 25,980.00 -1.44 -380.00 -1.4%
26,380.00 26,127.64 25,700.00 1.46 380.00 1.5%
26,880.00 26,409.98 26,200.00 1.44 380.00 1.4%
26,980.00 26,811.09 26,700.00 .30 80.00 0.3%
26,800.00 26,657.17 26,440.00 -.52 -140.00 -0.5%
26,820.00 26,776.84 26,500.00 .30 80.00 0.3%
26,920.00 26,900.71 26,780.00 .45 120.00 0.4%
26,880.00 26,752.93 26,640.00 -.97 -260.00 -1.0%
26,660.00 26,560.69 26,400.00 -.75 -200.00 -0.8%
26,800.00 26,679.36 26,440.00 1.21 320.00 1.2%
26,760.00 26,586.09 26,480.00 .00 .00 0.0%
26,760.00 26,728.00 26,700.00 .00 .00 0.0%
26,760.00 26,710.57 26,640.00 -.22 -60.00 -0.2%
26,700.00 26,644.40 26,580.00 .00 .00 0.0%
26,640.00 26,479.47 26,360.00 -.75 -200.00 -0.7%
26,500.00 25,519.62 25,000.00 -3.40 -900.00 -3.4%
26,480.00 26,150.86 25,600.00 3.44 880.00 3.4%
26,700.00 26,519.76 26,460.00 .83 220.00 0.8%
26,600.00 26,453.93 26,400.00 -.82 -220.00 -0.8%
ACCION EXITO 2013-2017

Precio Precio Precio


Nemotecnico fecha Cantidad Volumen
Cierre Mayor Medio
EXITO 1/2/2013 80,150.00 2,845,558,840.00 35,500.00 35,600.00 35,502.92
EXITO 1/3/2013 353,294.00 12,476,039,620.00 35,500.00 35,500.00 35,313.48
EXITO 1/4/2013 134,333.00 4,814,206,580.00 36,460.00 36,460.00 35,837.86
EXITO 1/8/2013 133,288.00 4,846,653,680.00 36,380.00 36,560.00 36,362.27
EXITO 1/9/2013 525,640.00 18,931,542,180.00 36,400.00 36,400.00 36,016.17
EXITO 1/10/2013 291,583.00 10,580,272,420.00 36,000.00 36,340.00 36,285.63
EXITO 1/11/2013 1,123,656.00 40,125,772,920.00 36,200.00 36,200.00 35,710.02
EXITO 1/14/2013 204,088.00 7,293,705,240.00 35,600.00 36,200.00 35,738.04
EXITO 1/15/2013 192,875.00 6,822,831,480.00 35,900.00 35,900.00 35,374.37
EXITO 1/16/2013 386,171.00 13,777,373,780.00 35,700.00 35,700.00 35,676.87
EXITO 1/17/2013 85,227.00 3,027,450,760.00 35,340.00 35,700.00 35,522.20
EXITO 1/18/2013 227,536.00 8,008,893,580.00 35,100.00 35,560.00 35,198.36
EXITO 1/21/2013 229,375.00 8,025,917,500.00 35,000.00 35,040.00 34,990.38
EXITO 1/22/2013 263,672.00 9,175,382,420.00 34,680.00 34,900.00 34,798.47
EXITO 1/23/2013 217,345.00 7,539,464,960.00 34,680.00 34,760.00 34,688.93
EXITO 1/24/2013 144,561.00 5,002,973,940.00 34,880.00 34,880.00 34,608.05
EXITO 1/25/2013 138,776.00 4,791,414,540.00 34,520.00 34,640.00 34,526.25
EXITO 1/28/2013 190,139.00 6,460,484,480.00 33,800.00 34,420.00 33,977.69
EXITO 1/29/2013 115,607.00 3,898,382,000.00 34,020.00 34,020.00 33,720.99
EXITO 1/30/2013 422,271.00 14,518,454,600.00 34,460.00 34,460.00 34,381.84
EXITO 1/31/2013 418,633.00 14,098,344,580.00 33,200.00 34,680.00 33,677.10
EXITO 2/1/2013 263,382.00 8,859,140,800.00 33,980.00 34,040.00 33,636.09
EXITO 2/4/2013 89,395.00 3,015,684,640.00 33,700.00 33,800.00 33,734.38
EXITO 2/5/2013 510,773.00 17,250,828,640.00 33,900.00 33,980.00 33,773.96
EXITO 2/6/2013 342,968.00 11,661,225,260.00 34,300.00 34,300.00 34,000.91
EXITO 2/7/2013 172,915.00 5,988,317,200.00 34,860.00 34,860.00 34,631.57
EXITO 2/8/2013 98,528.00 3,442,558,260.00 35,020.00 35,220.00 34,939.90
EXITO 2/11/2013 78,180.00 2,753,688,240.00 35,440.00 35,460.00 35,222.41
EXITO 2/12/2013 108,669.00 3,866,080,660.00 35,100.00 35,800.00 35,576.67
EXITO 2/13/2013 144,969.00 5,080,353,240.00 34,980.00 35,400.00 35,044.41
EXITO 2/14/2013 36,824.00 1,279,080,460.00 34,760.00 34,880.00 34,734.97
EXITO 2/15/2013 73,731.00 2,539,603,480.00 34,260.00 34,700.00 34,444.18
EXITO 2/18/2013 27,536.00 945,402,920.00 34,500.00 34,500.00 34,333.34
EXITO 2/19/2013 540,708.00 18,823,288,040.00 34,840.00 34,960.00 34,812.30
EXITO 2/20/2013 174,955.00 6,079,997,660.00 34,940.00 34,940.00 34,751.78
EXITO 2/21/2013 204,132.00 7,172,501,420.00 35,220.00 35,300.00 35,136.59
EXITO 2/22/2013 162,794.00 5,747,010,740.00 35,500.00 35,500.00 35,302.35
EXITO 2/25/2013 95,508.00 3,379,204,120.00 35,420.00 35,500.00 35,381.37
EXITO 2/26/2013 140,409.00 4,971,947,920.00 35,300.00 35,500.00 35,410.46
EXITO 2/27/2013 168,375.00 5,939,484,880.00 35,300.00 35,340.00 35,275.34
EXITO 2/28/2013 177,665.00 6,223,547,980.00 35,000.00 35,700.00 35,029.68
EXITO 3/1/2013 285,230.00 9,974,829,820.00 35,180.00 35,180.00 34,971.18
EXITO 3/4/2013 46,038.00 1,622,620,880.00 35,180.00 35,420.00 35,245.25
EXITO 3/5/2013 189,311.00 6,538,687,160.00 34,420.00 35,260.00 34,539.39
EXITO 3/6/2013 42,556.00 1,470,184,720.00 34,940.00 34,940.00 34,547.06
EXITO 3/7/2013 21,432.00 740,472,480.00 34,760.00 34,760.00 34,549.85
EXITO 3/8/2013 165,829.00 5,707,496,100.00 34,380.00 34,760.00 34,417.96
EXITO 3/11/2013 48,103.00 1,644,447,500.00 34,120.00 34,380.00 34,185.97
EXITO 3/12/2013 118,867.00 4,086,633,980.00 34,500.00 34,500.00 34,379.89
EXITO 3/13/2013 75,114.00 2,580,031,340.00 34,340.00 34,380.00 34,348.21
ACCION B

Precio Variacion Variacion


Rendimiento Nemotecnico fecha Cantidad
Menor % Absoluta
35,460.00 .00 .00 BCOLOMBIA 1/2/2013 29,760.00
35,020.00 .00 .00 0.00% BCOLOMBIA 1/3/2013 35,531.00
35,000.00 2.70 960.00 2.70% BCOLOMBIA 1/4/2013 75,365.00
35,620.00 -.22 -80.00 -0.22% BCOLOMBIA 1/8/2013 63,762.00
35,860.00 .05 20.00 0.05% BCOLOMBIA 1/9/2013 225,674.00
36,000.00 -1.10 -400.00 -1.10% BCOLOMBIA 1/10/2013 428,581.00
35,620.00 .56 200.00 0.56% BCOLOMBIA 1/11/2013 189,481.00
35,600.00 -1.66 -600.00 -1.66% BCOLOMBIA 1/14/2013 71,571.00
35,100.00 .84 300.00 0.84% BCOLOMBIA 1/15/2013 144,341.00
35,460.00 -.56 -200.00 -0.56% BCOLOMBIA 1/16/2013 482,931.00
35,340.00 -1.01 -360.00 -1.01% BCOLOMBIA 1/17/2013 80,036.00
35,100.00 -.68 -240.00 -0.68% BCOLOMBIA 1/18/2013 42,183.00
34,860.00 -.28 -100.00 -0.28% BCOLOMBIA 1/21/2013 8,889.00
34,560.00 -.91 -320.00 -0.91% BCOLOMBIA 1/22/2013 80,296.00
34,580.00 .00 .00 0.00% BCOLOMBIA 1/23/2013 55,321.00
34,400.00 .58 200.00 0.58% BCOLOMBIA 1/24/2013 73,709.00
34,400.00 -1.03 -360.00 -1.03% BCOLOMBIA 1/25/2013 49,780.00
33,800.00 -2.09 -720.00 -2.09% BCOLOMBIA 1/28/2013 131,667.00
33,220.00 .65 220.00 0.65% BCOLOMBIA 1/29/2013 82,321.00
34,180.00 1.29 440.00 1.29% BCOLOMBIA 1/30/2013 182,283.00
33,200.00 -3.66 -1,260.00 -3.66% BCOLOMBIA 1/31/2013 97,475.00
33,200.00 2.35 780.00 2.35% BCOLOMBIA 2/1/2013 104,628.00
33,680.00 -.82 -280.00 -0.82% BCOLOMBIA 2/4/2013 53,998.00
33,700.00 .59 200.00 0.59% BCOLOMBIA 2/5/2013 164,214.00
33,900.00 1.18 400.00 1.18% BCOLOMBIA 2/6/2013 79,124.00
34,240.00 1.63 560.00 1.63% BCOLOMBIA 2/7/2013 19,109.00
34,600.00 .46 160.00 0.46% BCOLOMBIA 2/8/2013 44,791.00
34,540.00 1.20 420.00 1.20% BCOLOMBIA 2/11/2013 275,656.00
35,100.00 -.96 -340.00 -0.96% BCOLOMBIA 2/12/2013 222,833.00
34,700.00 -.34 -120.00 -0.34% BCOLOMBIA 2/13/2013 78,409.00
34,700.00 -.63 -220.00 -0.63% BCOLOMBIA 2/14/2013 63,745.00
34,260.00 -1.44 -500.00 -1.44% BCOLOMBIA 2/15/2013 56,457.00
34,200.00 .70 240.00 0.70% BCOLOMBIA 2/18/2013 39,069.00
34,480.00 .99 340.00 0.99% BCOLOMBIA 2/19/2013 272,489.00
34,600.00 .29 100.00 0.29% BCOLOMBIA 2/20/2013 173,777.00
34,700.00 .80 280.00 0.80% BCOLOMBIA 2/21/2013 253,583.00
35,100.00 .80 280.00 0.80% BCOLOMBIA 2/22/2013 151,569.00
35,200.00 -.23 -80.00 -0.23% BCOLOMBIA 2/25/2013 165,131.00
35,300.00 -.34 -120.00 -0.34% BCOLOMBIA 2/26/2013 115,007.00
35,120.00 .00 .00 0.00% BCOLOMBIA 2/27/2013 104,603.00
34,800.00 -.85 -300.00 -0.85% BCOLOMBIA 2/28/2013 86,786.00
34,940.00 .51 180.00 0.51% BCOLOMBIA 3/1/2013 165,691.00
35,180.00 .00 .00 0.00% BCOLOMBIA 3/4/2013 95,961.00
34,400.00 -2.16 -760.00 -2.16% BCOLOMBIA 3/5/2013 106,088.00
34,120.00 1.51 520.00 1.51% BCOLOMBIA 3/6/2013 97,161.00
34,220.00 -.52 -180.00 -0.52% BCOLOMBIA 3/7/2013 115,089.00
34,380.00 -1.09 -380.00 -1.09% BCOLOMBIA 3/8/2013 224,555.00
34,120.00 -.76 -260.00 -0.76% BCOLOMBIA 3/11/2013 140,085.00
34,120.00 1.11 380.00 1.11% BCOLOMBIA 3/12/2013 23,272.00
34,200.00 -.46 -160.00 -0.46% BCOLOMBIA 3/13/2013 5,486.00
ACCION BCOLOMBIA 2013-2017

Precio Precio Precio Precio Variacion Variacion


Volumen Rendimiento
Cierre Mayor Medio Menor % Absoluta
865,633,800.00 29,400.00 29,980.00 29,087.16 28,560.00 -2.00 -600.00
1,052,348,580.00 29,680.00 29,700.00 29,617.76 29,480.00 .95 280.00 1.0%
2,245,410,720.00 29,960.00 29,980.00 29,793.81 29,560.00 .94 280.00 0.9%
1,905,959,380.00 29,800.00 30,000.00 29,891.78 29,700.00 -.53 -160.00 -0.5%
6,721,597,120.00 30,000.00 30,000.00 29,784.54 29,520.00 .67 200.00 0.7%
12,856,999,820.00 30,000.00 30,000.00 29,999.00 29,960.00 .00 .00 0.0%
5,672,427,840.00 30,060.00 30,060.00 29,936.66 29,800.00 .20 60.00 0.2%
2,147,203,120.00 30,200.00 30,200.00 30,001.02 29,800.00 .47 140.00 0.5%
4,359,104,220.00 30,300.00 30,300.00 30,200.04 30,100.00 .33 100.00 0.3%
14,649,452,880.00 30,480.00 30,480.00 30,334.46 30,140.00 .59 180.00 0.6%
2,433,940,260.00 30,500.00 30,500.00 30,410.57 30,300.00 .07 20.00 0.1%
1,284,164,780.00 30,500.00 30,500.00 30,442.71 30,300.00 .00 .00 0.0%
270,503,480.00 30,500.00 30,500.00 30,431.26 30,320.00 .00 .00 0.0%
2,442,422,740.00 30,500.00 30,500.00 30,417.74 30,320.00 .00 .00 0.0%
1,688,148,160.00 30,680.00 30,680.00 30,515.50 30,400.00 .59 180.00 0.6%
2,244,729,980.00 30,660.00 30,660.00 30,453.95 30,400.00 -.07 -20.00 -0.1%
1,516,590,400.00 30,660.00 30,660.00 30,465.86 30,300.00 .00 .00 0.0%
4,008,918,420.00 30,600.00 30,600.00 30,447.40 30,340.00 -.20 -60.00 -0.2%
2,506,438,460.00 30,560.00 30,560.00 30,447.13 30,380.00 -.13 -40.00 -0.1%
5,544,969,100.00 30,500.00 30,500.00 30,419.56 30,400.00 -.20 -60.00 -0.2%
2,965,342,360.00 30,480.00 30,480.00 30,421.57 30,260.00 -.07 -20.00 -0.1%
3,194,021,480.00 30,680.00 30,680.00 30,527.41 30,300.00 .66 200.00 0.7%
1,640,438,500.00 30,300.00 30,600.00 30,379.62 30,300.00 -1.24 -380.00 -1.2%
5,015,013,820.00 30,700.00 30,700.00 30,539.50 30,320.00 1.32 400.00 1.3%
2,410,056,200.00 30,580.00 30,580.00 30,459.23 30,300.00 -.39 -120.00 -0.4%
582,577,120.00 30,480.00 30,600.00 30,487.05 30,340.00 -.33 -100.00 -0.3%
1,358,419,380.00 30,220.00 30,440.00 30,327.95 30,220.00 -.85 -260.00 -0.9%
8,076,682,100.00 29,300.00 29,520.00 29,299.86 28,900.00 -3.04 -920.00 -3.0%
6,536,597,760.00 29,380.00 29,520.00 29,334.07 29,080.00 .27 80.00 0.3%
2,316,043,960.00 29,720.00 29,740.00 29,537.99 29,340.00 1.16 340.00 1.2%
1,897,429,460.00 29,960.00 29,960.00 29,765.93 29,520.00 .81 240.00 0.8%
1,685,641,180.00 29,960.00 29,960.00 29,857.08 29,700.00 .00 .00 0.0%
1,158,731,540.00 29,280.00 29,960.00 29,658.59 29,280.00 -2.27 -680.00 -2.3%
7,968,313,800.00 29,300.00 29,400.00 29,242.70 29,040.00 .07 20.00 0.1%
5,071,508,960.00 29,400.00 29,400.00 29,184.01 29,000.00 .34 100.00 0.3%
7,368,516,880.00 29,000.00 29,200.00 29,057.61 29,000.00 -1.36 -400.00 -1.4%
4,422,509,620.00 29,300.00 29,300.00 29,178.19 29,080.00 1.03 300.00 1.0%
4,866,008,780.00 29,100.00 29,680.00 29,467.57 29,100.00 -.68 -200.00 -0.7%
3,322,571,380.00 28,920.00 29,100.00 28,890.17 28,740.00 -.62 -180.00 -0.6%
3,030,770,740.00 29,000.00 29,000.00 28,974.03 28,900.00 .28 80.00 0.3%
2,503,488,980.00 28,800.00 29,500.00 28,846.69 28,780.00 -.69 -200.00 -0.7%
4,721,780,880.00 28,700.00 28,700.00 28,497.51 28,400.00 -.35 -100.00 -0.3%
2,702,770,480.00 28,020.00 28,420.00 28,165.30 28,020.00 -2.37 -680.00 -2.4%
2,975,996,740.00 27,800.00 28,300.00 28,052.15 27,800.00 -.79 -220.00 -0.8%
2,720,366,660.00 28,260.00 28,260.00 27,998.55 27,800.00 1.65 460.00 1.7%
3,247,852,620.00 28,480.00 28,480.00 28,220.36 28,160.00 .78 220.00 0.8%
6,339,204,300.00 28,320.00 28,400.00 28,230.07 28,160.00 -.56 -160.00 -0.6%
3,983,200,940.00 28,500.00 28,520.00 28,434.17 28,300.00 .64 180.00 0.6%
665,228,220.00 28,600.00 28,600.00 28,584.92 28,500.00 .35 100.00 0.4%
156,131,560.00 28,460.00 28,460.00 28,460.00 28,460.00 -.49 -140.00 -0.5%
NUTRESA 3/14/2013 95,926.00 2,531,302,740.00 26,580.00
NUTRESA 3/15/2013 46,947.00 1,241,001,940.00 26,600.00
NUTRESA 3/18/2013 38,769.00 1,022,043,920.00 26,560.00
NUTRESA 3/19/2013 82,956.00 2,180,852,620.00 26,120.00
NUTRESA 3/20/2013 119,750.00 3,083,750,660.00 25,800.00
NUTRESA 3/21/2013 45,439.00 1,167,100,560.00 25,800.00
NUTRESA 3/22/2013 104,109.00 2,677,970,940.00 25,660.00
NUTRESA 3/26/2013 39,102.00 1,010,554,700.00 26,000.00
NUTRESA 3/27/2013 7,057.00 183,307,560.00 26,000.00
NUTRESA 4/1/2013 224,027.00 5,890,180,580.00 26,200.00
NUTRESA 4/2/2013 71,000.00 1,859,555,400.00 25,940.00
NUTRESA 4/3/2013 41,273.00 1,061,460,700.00 25,600.00
NUTRESA 4/4/2013 19,668.00 509,558,900.00 26,000.00
NUTRESA 4/5/2013 147,771.00 3,796,600,160.00 25,680.00
NUTRESA 4/8/2013 28,127.00 717,214,660.00 25,460.00
NUTRESA 4/9/2013 95,046.00 2,437,649,480.00 25,580.00
NUTRESA 4/10/2013 84,815.00 2,164,784,360.00 25,700.00
NUTRESA 4/11/2013 76,095.00 1,940,460,760.00 25,400.00
NUTRESA 4/12/2013 15,010.00 378,980,660.00 25,400.00
NUTRESA 4/15/2013 152,564.00 3,816,363,180.00 24,980.00
NUTRESA 4/16/2013 63,941.00 1,591,477,920.00 24,800.00
NUTRESA 4/17/2013 67,430.00 1,669,168,760.00 24,600.00
NUTRESA 4/18/2013 38,964.00 976,275,520.00 25,200.00
NUTRESA 4/19/2013 170,319.00 4,281,193,960.00 25,120.00
NUTRESA 4/22/2013 177,881.00 4,528,929,660.00 25,220.00
NUTRESA 4/23/2013 98,472.00 2,509,015,920.00 25,640.00
NUTRESA 4/24/2013 320,753.00 8,211,409,220.00 25,400.00
NUTRESA 4/25/2013 161,336.00 4,076,937,000.00 25,380.00
NUTRESA 4/26/2013 119,100.00 3,013,530,360.00 25,240.00
NUTRESA 4/29/2013 73,577.00 1,856,833,800.00 25,260.00
NUTRESA 4/30/2013 410,200.00 10,315,542,140.00 25,160.00
NUTRESA 5/2/2013 53,296.00 1,341,520,200.00 25,260.00
NUTRESA 5/3/2013 102,918.00 2,607,456,300.00 25,380.00
NUTRESA 5/6/2013 193,248.00 4,903,440,080.00 25,380.00
NUTRESA 5/7/2013 197,496.00 5,061,556,000.00 25,680.00
NUTRESA 5/8/2013 144,887.00 3,728,404,980.00 25,940.00
NUTRESA 5/9/2013 247,846.00 6,411,359,080.00 25,960.00
NUTRESA 5/10/2013 238,160.00 6,101,559,000.00 25,300.00
NUTRESA 5/14/2013 267,983.00 6,900,276,640.00 25,800.00
NUTRESA 5/15/2013 214,683.00 5,568,945,180.00 25,960.00
NUTRESA 5/16/2013 169,572.00 4,436,908,720.00 26,160.00
NUTRESA 5/17/2013 47,819.00 1,237,081,260.00 25,920.00
NUTRESA 5/20/2013 66,256.00 1,727,514,880.00 26,060.00
NUTRESA 5/21/2013 173,273.00 4,532,101,900.00 26,360.00
NUTRESA 5/22/2013 394,435.00 10,455,376,240.00 26,580.00
NUTRESA 5/23/2013 110,037.00 2,914,656,760.00 26,100.00
NUTRESA 5/24/2013 52,841.00 1,387,976,520.00 26,100.00
NUTRESA 5/27/2013 37,589.00 982,249,400.00 26,100.00
NUTRESA 5/28/2013 143,323.00 3,796,584,520.00 26,580.00
NUTRESA 5/29/2013 96,367.00 2,557,064,200.00 26,180.00
NUTRESA 5/30/2013 48,299.00 1,265,721,080.00 26,100.00
NUTRESA 5/31/2013 132,186.00 3,421,674,880.00 25,500.00
NUTRESA 6/4/2013 134,693.00 3,461,229,000.00 25,720.00
NUTRESA 6/5/2013 75,203.00 1,940,166,100.00 25,960.00
26,580.00 26,388.08 26,300.00 .38 100.00 0.4%
26,600.00 26,434.11 26,300.00 .08 20.00 0.1%
26,560.00 26,362.40 26,320.00 -.15 -40.00 -0.2%
26,300.00 26,289.27 26,120.00 -1.66 -440.00 -1.7%
26,100.00 25,751.57 25,500.00 -1.23 -320.00 -1.2%
25,800.00 25,685.00 25,340.00 .00 .00 0.0%
25,960.00 25,722.76 25,660.00 -.54 -140.00 -0.5%
26,000.00 25,844.07 25,660.00 1.33 340.00 1.3%
26,000.00 25,975.28 25,840.00 .00 .00 0.0%
26,380.00 26,292.28 26,040.00 .77 200.00 0.8%
26,300.00 26,190.92 25,940.00 -.99 -260.00 -1.0%
26,000.00 25,718.04 25,600.00 -1.31 -340.00 -1.3%
26,000.00 25,908.02 25,700.00 1.56 400.00 1.6%
25,800.00 25,692.46 25,580.00 -1.23 -320.00 -1.2%
25,620.00 25,499.15 25,460.00 -.86 -220.00 -0.9%
25,880.00 25,647.05 25,480.00 .47 120.00 0.5%
25,700.00 25,523.60 25,400.00 .47 120.00 0.5%
25,540.00 25,500.50 25,400.00 -1.17 -300.00 -1.2%
25,400.00 25,248.54 25,060.00 .00 .00 0.0%
25,120.00 25,014.83 24,980.00 -1.65 -420.00 -1.7%
25,180.00 24,889.79 24,700.00 -.72 -180.00 -0.7%
24,960.00 24,754.10 24,600.00 -.81 -200.00 -0.8%
25,200.00 25,055.83 24,780.00 2.44 600.00 2.4%
25,400.00 25,136.33 24,960.00 -.32 -80.00 -0.3%
25,680.00 25,460.45 25,220.00 .40 100.00 0.4%
25,660.00 25,479.49 25,340.00 1.67 420.00 1.7%
25,700.00 25,600.41 25,400.00 -.94 -240.00 -0.9%
25,400.00 25,269.85 25,160.00 -.08 -20.00 -0.1%
25,500.00 25,302.52 25,120.00 -.55 -140.00 -0.6%
25,360.00 25,236.61 25,020.00 .08 20.00 0.1%
25,300.00 25,147.59 25,020.00 -.40 -100.00 -0.4%
25,260.00 25,171.12 25,020.00 .40 100.00 0.4%
25,380.00 25,335.28 25,260.00 .48 120.00 0.5%
25,400.00 25,373.82 25,320.00 .00 .00 0.0%
25,680.00 25,628.65 25,380.00 1.18 300.00 1.2%
25,980.00 25,733.19 25,600.00 1.01 260.00 1.0%
25,960.00 25,868.32 25,840.00 .08 20.00 0.1%
25,900.00 25,619.58 25,200.00 -2.54 -660.00 -2.5%
26,000.00 25,748.93 25,300.00 1.98 500.00 2.0%
26,180.00 25,940.32 25,640.00 .62 160.00 0.6%
26,280.00 26,165.34 25,940.00 .77 200.00 0.8%
26,000.00 25,870.08 25,800.00 -.92 -240.00 -0.9%
26,180.00 26,073.33 25,860.00 .54 140.00 0.5%
26,360.00 26,155.85 26,060.00 1.15 300.00 1.2%
26,600.00 26,507.22 26,320.00 .83 220.00 0.8%
26,580.00 26,487.97 26,100.00 -1.81 -480.00 -1.8%
26,400.00 26,267.04 26,100.00 .00 .00 0.0%
26,200.00 26,131.30 26,100.00 .00 .00 0.0%
26,600.00 26,489.71 26,160.00 1.84 480.00 1.8%
26,680.00 26,534.65 26,180.00 -1.50 -400.00 -1.5%
26,360.00 26,205.95 26,100.00 -.31 -80.00 -0.3%
26,280.00 25,885.30 25,500.00 -2.30 -600.00 -2.3%
25,780.00 25,697.17 25,640.00 .86 220.00 0.9%
25,980.00 25,799.05 25,640.00 .93 240.00 0.9%
EXITO 3/14/2013 38,128.00 1,303,134,440.00 34,040.00 34,320.00 34,177.89
EXITO 3/15/2013 228,777.00 7,880,210,580.00 34,500.00 34,500.00 34,444.94
EXITO 3/18/2013 30,748.00 1,053,700,300.00 34,200.00 34,400.00 34,268.91
EXITO 3/19/2013 91,469.00 3,108,244,800.00 32,920.00 34,400.00 33,981.40
EXITO 3/20/2013 49,125.00 1,622,401,180.00 32,600.00 33,340.00 33,025.98
EXITO 3/21/2013 87,266.00 2,868,896,740.00 32,960.00 33,280.00 32,875.31
EXITO 3/22/2013 153,950.00 5,105,687,480.00 32,800.00 33,500.00 33,164.58
EXITO 3/26/2013 246,711.00 8,139,019,420.00 32,920.00 33,000.00 32,990.10
EXITO 3/27/2013 112,823.00 3,719,117,800.00 33,000.00 33,320.00 32,964.18
EXITO 4/1/2013 367,872.00 12,243,301,240.00 33,200.00 33,780.00 33,281.42
EXITO 4/2/2013 205,986.00 6,856,819,580.00 33,300.00 33,460.00 33,287.79
EXITO 4/3/2013 78,562.00 2,592,846,320.00 32,900.00 33,280.00 33,003.82
EXITO 4/4/2013 162,034.00 5,360,099,780.00 33,300.00 33,500.00 33,080.09
EXITO 4/5/2013 313,283.00 10,430,062,100.00 33,400.00 33,400.00 33,292.78
EXITO 4/8/2013 122,119.00 4,070,699,280.00 33,100.00 33,580.00 33,333.87
EXITO 4/9/2013 653,828.00 21,573,013,560.00 33,000.00 33,000.00 32,994.94
EXITO 4/10/2013 223,364.00 7,381,765,020.00 33,000.00 33,280.00 33,048.14
EXITO 4/11/2013 64,860.00 2,139,470,700.00 32,980.00 33,020.00 32,985.98
EXITO 4/12/2013 97,891.00 3,175,448,980.00 32,220.00 33,000.00 32,438.62
EXITO 4/15/2013 195,652.00 6,251,043,240.00 31,240.00 32,400.00 31,949.80
EXITO 4/16/2013 309,565.00 9,837,761,920.00 32,260.00 32,260.00 31,779.31
EXITO 4/17/2013 294,464.00 9,417,157,500.00 31,700.00 32,260.00 31,980.68
EXITO 4/18/2013 223,410.00 7,067,842,640.00 31,600.00 31,700.00 31,636.20
EXITO 4/19/2013 27,532.00 860,323,780.00 31,240.00 31,580.00 31,248.14
EXITO 4/22/2013 159,894.00 5,014,844,180.00 31,500.00 31,600.00 31,363.55
EXITO 4/23/2013 169,407.00 5,375,371,900.00 31,700.00 32,000.00 31,730.52
EXITO 4/24/2013 270,032.00 8,636,899,460.00 32,020.00 32,180.00 31,984.73
EXITO 4/25/2013 328,864.00 10,461,114,460.00 31,700.00 32,200.00 31,809.85
EXITO 4/26/2013 151,208.00 4,732,847,260.00 30,660.00 31,700.00 31,300.24
EXITO 4/29/2013 111,106.00 3,389,765,780.00 30,500.00 30,700.00 30,509.30
EXITO 4/30/2013 404,034.00 12,018,615,020.00 29,920.00 30,300.00 29,746.54
EXITO 5/2/2013 894,089.00 26,918,997,880.00 30,300.00 30,400.00 30,107.74
EXITO 5/3/2013 358,335.00 10,936,107,020.00 30,580.00 30,700.00 30,519.23
EXITO 5/6/2013 121,625.00 3,725,708,560.00 30,500.00 30,900.00 30,632.75
EXITO 5/7/2013 220,619.00 6,730,040,200.00 30,180.00 30,700.00 30,505.26
EXITO 5/8/2013 990,424.00 29,801,112,060.00 29,500.00 30,600.00 30,089.25
EXITO 5/9/2013 479,326.00 13,923,624,980.00 28,500.00 29,780.00 29,048.34
EXITO 5/10/2013 2,131,394.00 59,690,120,840.00 28,200.00 28,200.00 28,005.20
EXITO 5/14/2013 336,274.00 9,658,288,840.00 28,800.00 28,900.00 28,721.49
EXITO 5/15/2013 656,718.00 19,495,037,520.00 30,000.00 30,060.00 29,685.55
EXITO 5/16/2013 704,965.00 21,595,937,620.00 30,780.00 30,820.00 30,634.06
EXITO 5/17/2013 538,721.00 16,728,100,500.00 31,260.00 31,300.00 31,051.51
EXITO 5/20/2013 381,623.00 12,091,776,380.00 31,920.00 31,920.00 31,685.14
EXITO 5/21/2013 136,200.00 4,388,725,260.00 32,620.00 32,620.00 32,222.65
EXITO 5/22/2013 478,469.00 15,794,472,460.00 33,100.00 33,300.00 33,010.44
EXITO 5/23/2013 295,814.00 9,729,119,020.00 32,840.00 33,000.00 32,889.31
EXITO 5/24/2013 156,582.00 5,144,726,000.00 33,000.00 33,000.00 32,856.43
EXITO 5/27/2013 55,622.00 1,832,296,520.00 32,720.00 33,000.00 32,941.94
EXITO 5/28/2013 193,419.00 6,365,855,880.00 33,000.00 33,180.00 32,912.26
EXITO 5/29/2013 754,205.00 24,964,955,020.00 33,140.00 33,780.00 33,101.02
EXITO 5/30/2013 1,404,628.00 45,236,909,220.00 32,240.00 33,200.00 32,205.62
EXITO 5/31/2013 277,362.00 8,701,039,020.00 30,960.00 32,640.00 31,370.70
EXITO 6/4/2013 445,190.00 13,958,282,640.00 31,280.00 31,600.00 31,353.54
EXITO 6/5/2013 96,334.00 3,022,752,320.00 31,380.00 31,460.00 31,377.83
34,040.00 -.87 -300.00 -0.87% BCOLOMBIA 3/14/2013 26,104.00
34,000.00 1.35 460.00 1.35% BCOLOMBIA 3/15/2013 249,903.00
34,200.00 -.87 -300.00 -0.87% BCOLOMBIA 3/18/2013 63,137.00
32,920.00 -3.74 -1,280.00 -3.74% BCOLOMBIA 3/19/2013 35,170.00
32,600.00 -.97 -320.00 -0.97% BCOLOMBIA 3/20/2013 44,038.00
32,720.00 1.10 360.00 1.10% BCOLOMBIA 3/21/2013 43,596.00
32,800.00 -.49 -160.00 -0.49% BCOLOMBIA 3/22/2013 21,041.00
32,820.00 .37 120.00 0.37% BCOLOMBIA 3/26/2013 32,903.00
32,800.00 .24 80.00 0.24% BCOLOMBIA 3/27/2013 67,389.00
32,960.00 .61 200.00 0.61% BCOLOMBIA 4/1/2013 13,748.00
33,100.00 .30 100.00 0.30% BCOLOMBIA 4/2/2013 8,275.00
32,700.00 -1.20 -400.00 -1.20% BCOLOMBIA 4/3/2013 60,919.00
33,000.00 1.22 400.00 1.22% BCOLOMBIA 4/4/2013 50,223.00
33,120.00 .30 100.00 0.30% BCOLOMBIA 4/5/2013 40,340.00
33,100.00 -.90 -300.00 -0.90% BCOLOMBIA 4/8/2013 14,065.00
32,800.00 -.30 -100.00 -0.30% BCOLOMBIA 4/9/2013 225,319.00
33,000.00 .00 .00 0.00% BCOLOMBIA 4/10/2013 85,618.00
32,980.00 -.06 -20.00 -0.06% BCOLOMBIA 4/11/2013 381,996.00
32,220.00 -2.30 -760.00 -2.30% BCOLOMBIA 4/12/2013 297,792.00
31,240.00 -3.04 -980.00 -3.04% BCOLOMBIA 4/15/2013 76,308.00
31,400.00 3.27 1,020.00 3.27% BCOLOMBIA 4/16/2013 18,297.00
31,600.00 -1.74 -560.00 -1.74% BCOLOMBIA 4/17/2013 164,061.00
31,500.00 -.32 -100.00 -0.32% BCOLOMBIA 4/18/2013 125,338.00
31,120.00 -1.14 -360.00 -1.14% BCOLOMBIA 4/19/2013 113,789.00
31,200.00 .83 260.00 0.83% BCOLOMBIA 4/22/2013 96,613.00
31,500.00 .63 200.00 0.63% BCOLOMBIA 4/23/2013 82,298.00
31,700.00 1.01 320.00 1.01% BCOLOMBIA 4/24/2013 69,491.00
31,620.00 -1.00 -320.00 -1.00% BCOLOMBIA 4/25/2013 62,908.00
30,520.00 -3.28 -1,040.00 -3.28% BCOLOMBIA 4/26/2013 87,370.00
30,300.00 -.52 -160.00 -0.52% BCOLOMBIA 4/29/2013 62,094.00
29,300.00 -1.90 -580.00 -1.90% BCOLOMBIA 4/30/2013 155,096.00
29,920.00 1.27 380.00 1.27% BCOLOMBIA 5/2/2013 98,676.00
30,440.00 .92 280.00 0.92% BCOLOMBIA 5/3/2013 129,297.00
30,480.00 -.26 -80.00 -0.26% BCOLOMBIA 5/6/2013 93,407.00
30,180.00 -1.05 -320.00 -1.05% BCOLOMBIA 5/7/2013 52,445.00
29,060.00 -2.25 -680.00 -2.25% BCOLOMBIA 5/8/2013 213,290.00
28,500.00 -3.39 -1,000.00 -3.39% BCOLOMBIA 5/9/2013 37,475.00
27,800.00 -1.05 -300.00 -1.05% BCOLOMBIA 5/10/2013 106,970.00
28,200.00 2.13 600.00 2.13% BCOLOMBIA 5/14/2013 49,609.00
28,800.00 4.17 1,200.00 4.17% BCOLOMBIA 5/15/2013 124,188.00
30,000.00 2.60 780.00 2.60% BCOLOMBIA 5/16/2013 357,882.00
30,780.00 1.56 480.00 1.56% BCOLOMBIA 5/17/2013 29,075.00
31,020.00 2.11 660.00 2.11% BCOLOMBIA 5/20/2013 81,140.00
32,000.00 2.19 700.00 2.19% BCOLOMBIA 5/21/2013 93,191.00
31,700.00 1.47 480.00 1.47% BCOLOMBIA 5/22/2013 140,817.00
32,520.00 -.79 -260.00 -0.79% BCOLOMBIA 5/23/2013 74,092.00
32,720.00 .49 160.00 0.49% BCOLOMBIA 5/24/2013 59,498.00
32,720.00 -.85 -280.00 -0.85% BCOLOMBIA 5/27/2013 98,587.00
32,260.00 .86 280.00 0.86% BCOLOMBIA 5/28/2013 137,245.00
32,820.00 .42 140.00 0.42% BCOLOMBIA 5/29/2013 400,029.00
32,100.00 -2.72 -900.00 -2.72% BCOLOMBIA 5/30/2013 149,367.00
30,960.00 -3.97 -1,280.00 -3.97% BCOLOMBIA 5/31/2013 1,297,286.00
30,960.00 1.03 320.00 1.03% BCOLOMBIA 6/4/2013 223,344.00
31,300.00 .32 100.00 0.32% BCOLOMBIA 6/5/2013 58,013.00
738,517,840.00 28,200.00 28,400.00 28,291.37 28,200.00 -.91 -260.00 -0.9%
7,042,873,400.00 28,500.00 28,500.00 28,182.43 27,900.00 1.06 300.00 1.1%
1,800,885,520.00 28,580.00 28,580.00 28,523.46 28,100.00 .28 80.00 0.3%
999,369,080.00 28,140.00 28,600.00 28,415.38 28,140.00 -1.54 -440.00 -1.5%
1,243,807,160.00 28,300.00 28,300.00 28,243.95 28,120.00 .57 160.00 0.6%
1,224,171,840.00 27,840.00 28,100.00 28,079.91 27,840.00 -1.63 -460.00 -1.6%
587,292,940.00 28,000.00 28,000.00 27,911.84 27,740.00 .57 160.00 0.6%
930,102,540.00 28,580.00 28,580.00 28,268.02 28,000.00 2.07 580.00 2.1%
1,939,843,200.00 28,800.00 28,800.00 28,785.75 28,500.00 .77 220.00 0.8%
390,454,000.00 28,400.00 28,400.00 28,400.79 28,400.00 -1.39 -400.00 -1.4%
234,031,000.00 28,280.00 28,300.00 28,281.69 28,280.00 -.42 -120.00 -0.4%
1,718,135,900.00 28,200.00 28,300.00 28,203.61 28,200.00 -.28 -80.00 -0.3%
1,418,308,100.00 28,340.00 28,480.00 28,240.21 28,100.00 .50 140.00 0.5%
1,136,301,220.00 28,060.00 28,200.00 28,168.10 28,060.00 -.99 -280.00 -1.0%
394,514,800.00 28,080.00 28,100.00 28,049.40 27,840.00 .07 20.00 0.1%
6,409,628,660.00 28,600.00 28,600.00 28,446.91 28,200.00 1.85 520.00 1.9%
2,462,251,500.00 28,600.00 28,800.00 28,758.57 28,600.00 .00 .00 0.0%
11,136,601,580.00 29,200.00 29,320.00 29,153.71 28,600.00 2.10 600.00 2.1%
8,721,652,840.00 29,380.00 29,380.00 29,287.73 29,160.00 .62 180.00 0.6%
2,190,983,260.00 28,160.00 29,200.00 28,712.37 28,160.00 -4.15 -1,220.00 -4.2%
524,407,840.00 28,620.00 28,680.00 28,660.86 28,620.00 1.63 460.00 1.6%
4,736,663,340.00 29,000.00 29,000.00 28,871.35 28,760.00 1.33 380.00 1.3%
3,667,178,380.00 29,340.00 29,340.00 29,258.31 29,000.00 1.17 340.00 1.2%
3,351,360,960.00 29,560.00 29,680.00 29,452.42 29,300.00 .75 220.00 0.7%
2,864,360,900.00 29,680.00 29,700.00 29,647.78 29,500.00 .41 120.00 0.4%
2,433,551,880.00 29,600.00 29,680.00 29,570.00 29,400.00 -.27 -80.00 -0.3%
2,055,530,220.00 29,640.00 29,640.00 29,579.80 29,500.00 .14 40.00 0.1%
1,865,443,220.00 29,880.00 29,880.00 29,653.51 29,500.00 .81 240.00 0.8%
2,607,927,680.00 29,800.00 30,000.00 29,849.24 29,660.00 -.27 -80.00 -0.3%
1,854,790,260.00 29,900.00 30,000.00 29,870.68 29,400.00 .34 100.00 0.3%
4,642,868,520.00 30,000.00 30,000.00 29,935.45 29,500.00 .33 100.00 0.3%
2,956,441,880.00 30,000.00 30,100.00 29,961.10 29,740.00 .00 .00 0.0%
3,874,953,800.00 29,940.00 30,000.00 29,969.40 29,760.00 -.20 -60.00 -0.2%
2,790,619,940.00 29,960.00 29,980.00 29,875.92 29,580.00 .07 20.00 0.1%
1,572,407,300.00 30,000.00 30,060.00 29,982.02 29,740.00 .13 40.00 0.1%
6,354,033,920.00 29,580.00 30,380.00 29,790.59 29,360.00 -1.40 -420.00 -1.4%
1,078,009,980.00 28,720.00 29,300.00 28,766.11 28,600.00 -2.91 -860.00 -2.9%
3,029,014,660.00 28,320.00 28,560.00 28,316.49 27,960.00 -1.39 -400.00 -1.4%
1,411,470,560.00 28,500.00 28,600.00 28,451.91 28,140.00 .64 180.00 0.6%
3,534,339,300.00 28,400.00 28,900.00 28,459.59 28,100.00 -.35 -100.00 -0.4%
10,049,525,580.00 27,900.00 28,360.00 28,080.56 27,900.00 -1.76 -500.00 -1.8%
817,172,360.00 28,300.00 28,300.00 28,105.67 27,900.00 1.43 400.00 1.4%
2,288,122,120.00 28,200.00 28,300.00 28,199.68 28,180.00 -.35 -100.00 -0.4%
2,630,598,400.00 28,220.00 28,300.00 28,228.03 28,200.00 .07 20.00 0.1%
3,994,001,540.00 28,340.00 28,480.00 28,363.06 28,200.00 .43 120.00 0.4%
2,078,901,180.00 27,920.00 28,380.00 28,058.38 27,920.00 -1.48 -420.00 -1.5%
1,670,114,760.00 28,160.00 28,200.00 28,070.10 28,020.00 .86 240.00 0.9%
2,792,982,340.00 28,480.00 28,480.00 28,330.13 28,160.00 1.14 320.00 1.1%
3,893,294,060.00 28,200.00 28,700.00 28,367.47 28,200.00 -.98 -280.00 -1.0%
11,263,945,360.00 27,900.00 28,400.00 28,157.82 27,900.00 -1.06 -300.00 -1.1%
4,205,033,300.00 28,040.00 28,240.00 28,152.36 28,040.00 .50 140.00 0.5%
35,680,072,740.00 27,500.00 28,040.00 27,503.63 27,240.00 -1.93 -540.00 -1.9%
6,127,003,420.00 27,400.00 27,540.00 27,433.03 27,280.00 -.36 -100.00 -0.4%
1,579,783,120.00 27,120.00 27,500.00 27,231.54 27,100.00 -1.02 -280.00 -1.0%
NUTRESA 6/6/2013 42,168.00 1,089,944,060.00 25,700.00
NUTRESA 6/7/2013 122,868.00 3,168,097,420.00 25,780.00
NUTRESA 6/11/2013 89,877.00 2,311,926,480.00 25,200.00
NUTRESA 6/12/2013 373,078.00 9,346,033,800.00 24,800.00
NUTRESA 6/13/2013 11,624.00 291,358,460.00 25,080.00
NUTRESA 6/14/2013 81,456.00 2,046,507,960.00 25,200.00
NUTRESA 6/17/2013 37,236.00 937,173,120.00 25,140.00
NUTRESA 6/18/2013 215,052.00 5,379,276,980.00 24,980.00
NUTRESA 6/19/2013 152,338.00 3,761,447,360.00 24,600.00
NUTRESA 6/20/2013 169,214.00 4,070,050,140.00 24,020.00
NUTRESA 6/21/2013 61,354.00 1,495,778,860.00 24,700.00
NUTRESA 6/24/2013 169,212.00 4,043,660,080.00 24,480.00
NUTRESA 6/25/2013 124,795.00 3,027,569,840.00 23,620.00
NUTRESA 6/26/2013 72,254.00 1,719,765,340.00 23,980.00
NUTRESA 6/27/2013 322,306.00 7,709,701,840.00 23,720.00
NUTRESA 6/28/2013 92,623.00 2,204,747,860.00 23,980.00
NUTRESA 7/2/2013 192,151.00 4,565,072,460.00 23,700.00
NUTRESA 7/3/2013 358,528.00 8,529,058,060.00 24,000.00
NUTRESA 7/4/2013 28,298.00 680,802,420.00 24,260.00
NUTRESA 7/5/2013 89,790.00 2,183,421,880.00 24,300.00
NUTRESA 7/8/2013 252,815.00 6,095,375,000.00 23,900.00
NUTRESA 7/9/2013 199,170.00 4,681,369,900.00 23,380.00
NUTRESA 7/10/2013 528,569.00 12,184,993,260.00 23,000.00
NUTRESA 7/11/2013 176,884.00 4,098,414,300.00 23,220.00
NUTRESA 7/12/2013 421,366.00 9,698,429,840.00 22,900.00
NUTRESA 7/15/2013 148,749.00 3,484,497,060.00 23,560.00
NUTRESA 7/16/2013 461,423.00 11,069,577,380.00 24,000.00
NUTRESA 7/17/2013 246,521.00 6,043,297,340.00 24,600.00
NUTRESA 7/18/2013 248,690.00 6,194,178,680.00 25,000.00
NUTRESA 7/19/2013 600,720.00 15,512,379,720.00 25,800.00
NUTRESA 7/22/2013 165,848.00 4,249,421,080.00 25,200.00
NUTRESA 7/23/2013 321,323.00 8,079,459,120.00 25,200.00
NUTRESA 7/24/2013 220,609.00 5,656,114,940.00 26,000.00
NUTRESA 7/25/2013 81,911.00 2,122,371,520.00 25,980.00
NUTRESA 7/26/2013 120,984.00 3,140,291,120.00 26,000.00
NUTRESA 7/29/2013 51,292.00 1,321,944,500.00 25,600.00
NUTRESA 7/30/2013 219,853.00 5,672,802,060.00 25,700.00
NUTRESA 7/31/2013 501,011.00 12,777,489,140.00 25,500.00
NUTRESA 8/1/2013 113,646.00 2,907,147,900.00 25,600.00
NUTRESA 8/2/2013 229,241.00 5,868,623,940.00 25,700.00
NUTRESA 8/5/2013 46,666.00 1,196,034,320.00 25,600.00
NUTRESA 8/6/2013 310,178.00 7,931,576,900.00 25,600.00
NUTRESA 8/8/2013 120,774.00 3,110,510,660.00 25,940.00
NUTRESA 8/9/2013 432,457.00 11,217,087,020.00 25,960.00
NUTRESA 8/12/2013 285,011.00 7,445,286,980.00 26,180.00
NUTRESA 8/13/2013 232,973.00 6,147,090,360.00 26,360.00
NUTRESA 8/14/2013 293,473.00 7,763,137,900.00 26,500.00
NUTRESA 8/15/2013 253,955.00 6,775,085,620.00 26,800.00
NUTRESA 8/16/2013 95,606.00 2,547,051,080.00 26,680.00
NUTRESA 8/20/2013 47,738.00 1,274,161,200.00 26,760.00
NUTRESA 8/21/2013 181,315.00 4,836,237,420.00 26,680.00
NUTRESA 8/22/2013 60,730.00 1,623,414,700.00 26,640.00
NUTRESA 8/23/2013 108,716.00 2,914,085,600.00 26,880.00
NUTRESA 8/26/2013 43,557.00 1,161,331,140.00 26,540.00
25,960.00 25,847.66 25,700.00 -1.00 -260.00 -1.0%
25,900.00 25,784.56 25,700.00 .31 80.00 0.3%
25,800.00 25,723.23 25,200.00 -2.25 -580.00 -2.2%
25,240.00 25,051.15 24,800.00 -1.59 -400.00 -1.6%
25,100.00 25,065.25 24,820.00 1.13 280.00 1.1%
25,200.00 25,124.09 25,000.00 .48 120.00 0.5%
25,400.00 25,168.47 25,060.00 -.24 -60.00 -0.2%
25,140.00 25,013.84 24,900.00 -.64 -160.00 -0.6%
24,980.00 24,691.46 24,580.00 -1.52 -380.00 -1.5%
24,520.00 24,052.68 23,960.00 -2.36 -580.00 -2.4%
24,700.00 24,379.48 24,120.00 2.83 680.00 2.8%
24,480.00 23,897.01 23,240.00 -.89 -220.00 -0.9%
24,500.00 24,260.35 23,620.00 -3.51 -860.00 -3.5%
24,000.00 23,801.66 23,700.00 1.52 360.00 1.5%
24,100.00 23,920.44 23,720.00 -1.08 -260.00 -1.1%
23,980.00 23,803.46 23,700.00 1.10 260.00 1.1%
23,900.00 23,757.73 23,700.00 -1.17 -280.00 -1.2%
24,000.00 23,789.10 23,700.00 1.27 300.00 1.3%
24,260.00 24,058.32 23,800.00 1.08 260.00 1.1%
24,600.00 24,316.98 24,000.00 .16 40.00 0.2%
24,260.00 24,110.02 23,900.00 -1.65 -400.00 -1.6%
23,920.00 23,504.39 23,300.00 -2.18 -520.00 -2.2%
23,320.00 23,052.80 22,960.00 -1.63 -380.00 -1.6%
23,440.00 23,170.07 23,000.00 .96 220.00 1.0%
23,240.00 23,016.64 22,900.00 -1.38 -320.00 -1.4%
23,600.00 23,425.35 23,280.00 2.88 660.00 2.9%
24,360.00 23,990.09 23,680.00 1.87 440.00 1.9%
24,900.00 24,514.33 23,900.00 2.50 600.00 2.5%
25,000.00 24,907.23 24,600.00 1.63 400.00 1.6%
26,140.00 25,822.98 25,000.00 3.20 800.00 3.2%
25,840.00 25,622.38 25,160.00 -2.33 -600.00 -2.3%
25,200.00 25,144.35 25,100.00 .00 .00 0.0%
26,000.00 25,638.64 25,200.00 3.17 800.00 3.2%
25,980.00 25,910.70 25,580.00 -.08 -20.00 -0.1%
26,000.00 25,956.25 25,880.00 .08 20.00 0.1%
25,900.00 25,772.92 25,600.00 -1.54 -400.00 -1.5%
25,860.00 25,802.70 25,700.00 .39 100.00 0.4%
25,700.00 25,503.41 25,200.00 -.78 -200.00 -0.8%
25,700.00 25,580.73 25,500.00 .39 100.00 0.4%
25,780.00 25,600.24 25,520.00 .39 100.00 0.4%
25,800.00 25,629.67 25,580.00 -.39 -100.00 -0.4%
25,700.00 25,571.05 25,500.00 .00 .00 0.0%
25,940.00 25,754.80 25,600.00 1.33 340.00 1.3%
25,980.00 25,938.04 25,860.00 .08 20.00 0.1%
26,260.00 26,122.81 26,000.00 .85 220.00 0.8%
26,460.00 26,385.42 26,200.00 .69 180.00 0.7%
26,560.00 26,452.65 26,320.00 .53 140.00 0.5%
26,860.00 26,678.29 26,400.00 1.13 300.00 1.1%
26,700.00 26,641.12 26,380.00 -.45 -120.00 -0.4%
26,960.00 26,690.71 26,500.00 .30 80.00 0.3%
26,700.00 26,673.12 26,600.00 -.30 -80.00 -0.3%
26,900.00 26,731.68 26,640.00 -.15 -40.00 -0.1%
26,880.00 26,804.57 26,600.00 .90 240.00 0.9%
26,900.00 26,662.33 26,540.00 -1.26 -340.00 -1.3%
EXITO 6/6/2013 142,336.00 4,479,236,520.00 31,700.00 31,700.00 31,469.46
EXITO 6/7/2013 191,239.00 5,972,460,660.00 31,020.00 31,600.00 31,230.35
EXITO 6/11/2013 222,271.00 6,790,181,200.00 29,800.00 31,060.00 30,549.11
EXITO 6/12/2013 415,488.00 12,354,062,060.00 29,680.00 30,100.00 29,733.86
EXITO 6/13/2013 477,108.00 14,207,283,660.00 30,500.00 30,560.00 29,777.92
EXITO 6/14/2013 242,880.00 7,389,607,900.00 30,580.00 30,600.00 30,424.93
EXITO 6/17/2013 58,339.00 1,783,896,300.00 30,580.00 30,580.00 30,578.11
EXITO 6/18/2013 110,170.00 3,361,273,700.00 30,500.00 30,600.00 30,509.88
EXITO 6/19/2013 85,985.00 2,633,603,760.00 30,640.00 30,680.00 30,628.64
EXITO 6/20/2013 91,132.00 2,758,399,320.00 30,260.00 30,300.00 30,268.17
EXITO 6/21/2013 441,409.00 13,543,412,860.00 31,460.00 31,460.00 30,682.23
EXITO 6/24/2013 260,758.00 8,059,927,980.00 29,900.00 31,460.00 30,909.61
EXITO 6/25/2013 352,507.00 10,604,362,720.00 30,000.00 30,140.00 30,082.70
EXITO 6/26/2013 350,522.00 10,587,875,320.00 30,060.00 30,300.00 30,206.02
EXITO 6/27/2013 213,904.00 6,513,447,860.00 30,800.00 30,980.00 30,450.33
EXITO 6/28/2013 356,776.00 11,204,015,980.00 32,000.00 32,000.00 31,403.50
EXITO 7/2/2013 254,575.00 8,125,276,440.00 32,580.00 32,580.00 31,917.02
EXITO 7/3/2013 199,462.00 6,387,705,200.00 32,000.00 32,480.00 32,024.67
EXITO 7/4/2013 51,072.00 1,597,775,980.00 31,100.00 31,640.00 31,284.77
EXITO 7/5/2013 169,072.00 5,279,476,040.00 31,300.00 31,480.00 31,226.20
EXITO 7/8/2013 61,067.00 1,931,197,560.00 31,640.00 31,720.00 31,624.24
EXITO 7/9/2013 85,879.00 2,697,020,500.00 31,400.00 31,640.00 31,404.89
EXITO 7/10/2013 47,159.00 1,458,400,200.00 30,900.00 31,540.00 30,925.17
EXITO 7/11/2013 339,137.00 10,523,957,620.00 31,900.00 31,900.00 31,031.58
EXITO 7/12/2013 69,025.00 2,187,331,640.00 31,960.00 31,960.00 31,688.98
EXITO 7/15/2013 43,812.00 1,421,899,500.00 32,680.00 32,680.00 32,454.57
EXITO 7/16/2013 457,760.00 14,953,731,580.00 32,600.00 32,800.00 32,667.19
EXITO 7/17/2013 254,950.00 8,289,147,260.00 32,460.00 32,720.00 32,512.83
EXITO 7/18/2013 86,816.00 2,804,327,840.00 32,260.00 32,460.00 32,301.97
EXITO 7/19/2013 114,001.00 3,618,834,720.00 31,540.00 32,180.00 31,743.89
EXITO 7/22/2013 101,083.00 3,179,501,140.00 31,300.00 31,600.00 31,454.36
EXITO 7/23/2013 647,485.00 20,055,979,360.00 31,960.00 31,960.00 30,975.20
EXITO 7/24/2013 1,077,125.00 34,015,307,660.00 32,040.00 32,040.00 31,579.72
EXITO 7/25/2013 196,322.00 6,238,486,660.00 31,740.00 32,040.00 31,776.81
EXITO 7/26/2013 528,575.00 16,728,301,700.00 31,800.00 31,800.00 31,647.92
EXITO 7/29/2013 220,756.00 7,048,722,840.00 32,200.00 32,300.00 31,929.93
EXITO 7/30/2013 238,004.00 7,672,560,740.00 32,280.00 32,480.00 32,237.11
EXITO 7/31/2013 270,900.00 8,541,053,600.00 31,140.00 32,280.00 31,528.44
EXITO 8/1/2013 308,965.00 9,763,873,800.00 31,760.00 32,000.00 31,601.88
EXITO 8/2/2013 482,397.00 15,268,737,740.00 32,460.00 32,460.00 31,651.81
EXITO 8/5/2013 394,611.00 12,705,491,400.00 32,180.00 32,460.00 32,197.51
EXITO 8/6/2013 156,783.00 5,009,412,560.00 31,760.00 32,200.00 31,951.25
EXITO 8/8/2013 89,024.00 2,846,765,180.00 32,000.00 32,000.00 31,977.50
EXITO 8/9/2013 127,108.00 4,119,024,520.00 32,640.00 32,700.00 32,405.71
EXITO 8/12/2013 244,551.00 7,944,493,660.00 32,500.00 32,500.00 32,486.04
EXITO 8/13/2013 954,100.00 30,938,342,340.00 32,980.00 32,980.00 32,426.73
EXITO 8/14/2013 424,873.00 14,033,281,480.00 33,300.00 33,400.00 33,029.36
EXITO 8/15/2013 172,956.00 5,708,006,620.00 33,000.00 33,280.00 33,002.65
EXITO 8/16/2013 18,067.00 591,453,740.00 32,960.00 33,000.00 32,736.69
EXITO 8/20/2013 55,490.00 1,826,858,020.00 33,000.00 33,000.00 32,922.29
EXITO 8/21/2013 87,644.00 2,869,598,860.00 32,600.00 32,840.00 32,741.53
EXITO 8/22/2013 522,776.00 17,082,578,700.00 33,300.00 33,300.00 32,676.67
EXITO 8/23/2013 70,836.00 2,353,787,840.00 33,280.00 33,300.00 33,228.70
EXITO 8/26/2013 16,106.00 526,984,440.00 32,620.00 33,160.00 32,719.76
31,100.00 1.02 320.00 1.02% BCOLOMBIA 6/6/2013 18,897.00
31,020.00 -2.15 -680.00 -2.15% BCOLOMBIA 6/7/2013 40,418.00
29,800.00 -3.93 -1,220.00 -3.93% BCOLOMBIA 6/11/2013 131,116.00
29,500.00 -.40 -120.00 -0.40% BCOLOMBIA 6/12/2013 128,317.00
29,680.00 2.76 820.00 2.76% BCOLOMBIA 6/13/2013 86,349.00
30,200.00 .26 80.00 0.26% BCOLOMBIA 6/14/2013 107,921.00
30,500.00 .00 .00 0.00% BCOLOMBIA 6/17/2013 192,663.00
30,500.00 -.26 -80.00 -0.26% BCOLOMBIA 6/18/2013 74,308.00
30,520.00 .46 140.00 0.46% BCOLOMBIA 6/19/2013 177,942.00
30,200.00 -1.24 -380.00 -1.24% BCOLOMBIA 6/20/2013 89,698.00
30,260.00 3.97 1,200.00 3.97% BCOLOMBIA 6/21/2013 125,202.00
29,900.00 -4.96 -1,560.00 -4.96% BCOLOMBIA 6/24/2013 172,851.00
30,000.00 .33 100.00 0.33% BCOLOMBIA 6/25/2013 108,384.00
29,980.00 .20 60.00 0.20% BCOLOMBIA 6/26/2013 242,269.00
30,300.00 2.46 740.00 2.46% BCOLOMBIA 6/27/2013 110,518.00
30,700.00 3.90 1,200.00 3.90% BCOLOMBIA 6/28/2013 160,612.00
31,720.00 1.81 580.00 1.81% BCOLOMBIA 7/2/2013 110,649.00
31,940.00 -1.78 -580.00 -1.78% BCOLOMBIA 7/3/2013 148,167.00
31,100.00 -2.81 -900.00 -2.81% BCOLOMBIA 7/4/2013 31,785.00
31,100.00 .64 200.00 0.64% BCOLOMBIA 7/5/2013 50,429.00
31,300.00 1.09 340.00 1.09% BCOLOMBIA 7/8/2013 61,362.00
31,120.00 -.76 -240.00 -0.76% BCOLOMBIA 7/9/2013 19,017.00
30,900.00 -1.59 -500.00 -1.59% BCOLOMBIA 7/10/2013 81,677.00
30,900.00 3.24 1,000.00 3.24% BCOLOMBIA 7/11/2013 233,945.00
31,300.00 .19 60.00 0.19% BCOLOMBIA 7/12/2013 30,295.00
31,980.00 2.25 720.00 2.25% BCOLOMBIA 7/15/2013 665,376.00
32,600.00 -.24 -80.00 -0.24% BCOLOMBIA 7/16/2013 593,497.00
32,280.00 -.43 -140.00 -0.43% BCOLOMBIA 7/17/2013 75,430.00
32,260.00 -.62 -200.00 -0.62% BCOLOMBIA 7/18/2013 110,145.00
31,540.00 -2.23 -720.00 -2.23% BCOLOMBIA 7/19/2013 93,464.00
31,100.00 -.76 -240.00 -0.76% BCOLOMBIA 7/22/2013 28,715.00
30,700.00 2.11 660.00 2.11% BCOLOMBIA 7/23/2013 56,495.00
31,500.00 .25 80.00 0.25% BCOLOMBIA 7/24/2013 56,438.00
31,420.00 -.94 -300.00 -0.94% BCOLOMBIA 7/25/2013 46,918.00
31,360.00 .19 60.00 0.19% BCOLOMBIA 7/26/2013 101,251.00
31,740.00 1.26 400.00 1.26% BCOLOMBIA 7/29/2013 7,274.00
31,920.00 .25 80.00 0.25% BCOLOMBIA 7/30/2013 76,209.00
31,140.00 -3.53 -1,140.00 -3.53% BCOLOMBIA 7/31/2013 104,310.00
31,160.00 1.99 620.00 1.99% BCOLOMBIA 8/1/2013 22,764.00
31,540.00 2.20 700.00 2.20% BCOLOMBIA 8/2/2013 72,894.00
32,000.00 -.86 -280.00 -0.86% BCOLOMBIA 8/5/2013 32,391.00
31,720.00 -1.31 -420.00 -1.31% BCOLOMBIA 8/6/2013 109,537.00
31,940.00 .76 240.00 0.76% BCOLOMBIA 8/8/2013 156,401.00
31,760.00 2.00 640.00 2.00% BCOLOMBIA 8/9/2013 153,540.00
32,320.00 -.43 -140.00 -0.43% BCOLOMBIA 8/12/2013 17,708.00
32,100.00 1.48 480.00 1.48% BCOLOMBIA 8/13/2013 47,474.00
32,700.00 .97 320.00 0.97% BCOLOMBIA 8/14/2013 676,129.00
32,980.00 -.90 -300.00 -0.90% BCOLOMBIA 8/15/2013 115,445.00
32,480.00 -.12 -40.00 -0.12% BCOLOMBIA 8/16/2013 48,182.00
32,680.00 .12 40.00 0.12% BCOLOMBIA 8/20/2013 99,263.00
31,920.00 -1.21 -400.00 -1.21% BCOLOMBIA 8/21/2013 25,278.00
32,600.00 2.15 700.00 2.15% BCOLOMBIA 8/22/2013 65,408.00
33,200.00 -.06 -20.00 -0.06% BCOLOMBIA 8/23/2013 24,868.00
32,620.00 -1.98 -660.00 -1.98% BCOLOMBIA 8/26/2013 21,683.00
514,551,260.00 27,380.00 27,440.00 27,229.26 27,100.00 .96 260.00 1.0%
1,104,833,160.00 27,300.00 27,560.00 27,335.18 27,300.00 -.29 -80.00 -0.3%
3,555,671,300.00 27,040.00 27,300.00 27,118.52 27,000.00 -.95 -260.00 -1.0%
3,449,972,400.00 26,720.00 27,020.00 26,886.32 26,700.00 -1.18 -320.00 -1.2%
2,307,886,360.00 26,520.00 26,980.00 26,727.42 26,520.00 -.75 -200.00 -0.7%
2,860,355,700.00 26,320.00 26,700.00 26,504.16 26,320.00 -.75 -200.00 -0.8%
5,107,729,300.00 26,400.00 26,860.00 26,511.21 26,400.00 .30 80.00 0.3%
1,997,343,700.00 27,000.00 27,000.00 26,879.26 26,500.00 2.27 600.00 2.3%
4,773,056,280.00 26,680.00 27,000.00 26,823.66 26,540.00 -1.19 -320.00 -1.2%
2,375,197,380.00 26,540.00 26,540.00 26,479.94 26,400.00 -.52 -140.00 -0.5%
3,245,565,640.00 25,800.00 26,380.00 25,922.63 25,800.00 -2.79 -740.00 -2.8%
4,399,402,940.00 25,700.00 26,400.00 25,452.00 25,200.00 -.39 -100.00 -0.4%
2,766,313,000.00 25,400.00 25,740.00 25,523.26 25,400.00 -1.17 -300.00 -1.2%
6,273,221,480.00 25,620.00 26,040.00 25,893.62 25,600.00 .87 220.00 0.9%
2,872,833,140.00 25,900.00 26,120.00 25,994.26 25,900.00 1.09 280.00 1.1%
4,203,606,740.00 26,400.00 26,400.00 26,172.43 25,940.00 1.93 500.00 1.9%
2,871,245,100.00 25,900.00 26,100.00 25,949.13 25,880.00 -1.89 -500.00 -1.9%
3,794,190,160.00 25,600.00 25,700.00 25,607.53 25,500.00 -1.16 -300.00 -1.2%
812,586,320.00 25,560.00 25,600.00 25,565.09 25,560.00 -.16 -40.00 -0.2%
1,295,414,460.00 25,640.00 26,000.00 25,687.89 25,600.00 .31 80.00 0.3%
1,573,531,120.00 25,400.00 25,900.00 25,643.41 25,400.00 -.94 -240.00 -0.9%
486,420,780.00 25,420.00 25,620.00 25,578.21 25,420.00 .08 20.00 0.1%
2,042,273,920.00 24,980.00 25,400.00 25,004.27 24,800.00 -1.73 -440.00 -1.7%
5,837,825,860.00 24,780.00 25,000.00 24,953.84 24,780.00 -.80 -200.00 -0.8%
752,908,820.00 25,000.00 25,000.00 24,852.58 24,500.00 .89 220.00 0.9%
16,924,441,020.00 25,600.00 25,600.00 25,435.91 25,200.00 2.40 600.00 2.4%
15,123,806,420.00 25,500.00 25,600.00 25,482.53 25,000.00 -.39 -100.00 -0.4%
1,944,301,280.00 25,880.00 25,900.00 25,776.23 25,500.00 1.49 380.00 1.5%
2,889,054,240.00 26,500.00 26,500.00 26,229.55 25,940.00 2.40 620.00 2.4%
2,466,289,800.00 26,100.00 26,540.00 26,387.59 26,100.00 -1.51 -400.00 -1.5%
744,091,380.00 25,700.00 26,120.00 25,912.99 25,700.00 -1.53 -400.00 -1.5%
1,496,162,640.00 26,600.00 26,800.00 26,483.10 25,700.00 3.50 900.00 3.5%
1,508,451,340.00 26,620.00 26,900.00 26,727.58 26,600.00 .08 20.00 0.1%
1,256,280,220.00 26,900.00 26,900.00 26,776.08 26,520.00 1.05 280.00 1.1%
2,719,238,660.00 26,900.00 26,900.00 26,856.41 26,700.00 .00 .00 0.0%
194,930,460.00 26,800.00 26,820.00 26,798.25 26,700.00 -.37 -100.00 -0.4%
2,038,370,420.00 26,900.00 26,900.00 26,747.11 26,700.00 .37 100.00 0.4%
2,800,825,220.00 26,800.00 26,980.00 26,850.98 26,780.00 -.37 -100.00 -0.4%
613,013,420.00 26,920.00 26,980.00 26,929.07 26,900.00 .45 120.00 0.4%
1,980,982,140.00 27,140.00 27,480.00 27,176.20 26,960.00 .82 220.00 0.8%
879,017,780.00 27,460.00 27,460.00 27,137.72 27,100.00 1.18 320.00 1.2%
2,925,260,920.00 26,500.00 26,840.00 26,705.69 26,500.00 -3.50 -960.00 -3.5%
4,152,176,340.00 26,400.00 26,760.00 26,548.27 26,400.00 -.38 -100.00 -0.4%
4,076,566,900.00 26,600.00 26,640.00 26,550.52 26,500.00 .76 200.00 0.8%
475,208,080.00 26,880.00 26,880.00 26,835.78 26,720.00 1.05 280.00 1.1%
1,283,452,980.00 27,120.00 27,120.00 27,034.86 26,880.00 .89 240.00 0.9%
18,429,718,580.00 27,480.00 27,480.00 27,257.70 27,060.00 1.33 360.00 1.3%
3,160,552,160.00 27,220.00 27,480.00 27,377.12 27,220.00 -.95 -260.00 -0.9%
1,296,713,620.00 26,700.00 27,000.00 26,912.82 26,700.00 -1.91 -520.00 -1.9%
2,646,991,060.00 26,700.00 26,700.00 26,666.44 26,560.00 .00 .00 0.0%
678,005,240.00 26,900.00 26,900.00 26,821.95 26,700.00 .75 200.00 0.7%
1,751,214,380.00 26,620.00 26,900.00 26,773.70 26,620.00 -1.04 -280.00 -1.0%
661,276,540.00 26,540.00 26,680.00 26,591.46 26,540.00 -.30 -80.00 -0.3%
577,099,160.00 26,600.00 26,760.00 26,615.28 26,560.00 .23 60.00 0.2%
NUTRESA 8/27/2013 122,141.00 3,244,140,080.00 26,540.00
NUTRESA 8/28/2013 243,438.00 6,507,442,880.00 26,980.00
NUTRESA 8/29/2013 273,998.00 7,465,019,740.00 27,380.00
NUTRESA 8/30/2013 335,771.00 9,279,153,060.00 27,500.00
NUTRESA 9/2/2013 53,784.00 1,473,839,720.00 27,460.00
NUTRESA 9/3/2013 176,799.00 4,930,071,440.00 28,000.00
NUTRESA 9/4/2013 77,470.00 2,166,929,900.00 27,980.00
NUTRESA 9/5/2013 121,567.00 3,390,314,280.00 27,900.00
NUTRESA 9/6/2013 52,546.00 1,459,414,400.00 27,700.00
NUTRESA 9/9/2013 373,888.00 10,335,105,840.00 27,820.00
NUTRESA 9/10/2013 65,823.00 1,831,917,880.00 27,880.00
NUTRESA 9/11/2013 182,884.00 5,126,761,820.00 28,100.00
NUTRESA 9/12/2013 165,098.00 4,685,636,300.00 28,500.00
NUTRESA 9/13/2013 123,291.00 3,474,362,780.00 27,920.00
NUTRESA 9/16/2013 150,835.00 4,220,201,420.00 27,780.00
NUTRESA 9/17/2013 37,880.00 1,051,943,520.00 27,740.00
NUTRESA 9/18/2013 143,716.00 3,962,948,000.00 27,580.00
NUTRESA 9/19/2013 350,100.00 9,697,945,160.00 27,780.00
NUTRESA 9/20/2013 75,886.00 2,109,667,500.00 27,780.00
NUTRESA 9/23/2013 39,701.00 1,103,881,140.00 27,780.00
NUTRESA 9/24/2013 122,071.00 3,385,266,760.00 27,740.00
NUTRESA 9/25/2013 104,601.00 2,891,921,420.00 27,520.00
NUTRESA 9/26/2013 92,940.00 2,549,551,000.00 27,520.00
NUTRESA 9/27/2013 761,128.00 20,935,028,640.00 27,600.00
NUTRESA 9/30/2013 89,395.00 2,456,307,960.00 27,220.00
NUTRESA 10/1/2013 54,271.00 1,486,033,500.00 27,300.00
NUTRESA 10/2/2013 124,981.00 3,438,881,520.00 27,560.00
NUTRESA 10/3/2013 71,348.00 1,972,713,580.00 27,700.00
NUTRESA 10/4/2013 86,470.00 2,385,946,260.00 27,520.00
NUTRESA 10/7/2013 160,934.00 4,401,551,640.00 27,220.00
NUTRESA 10/8/2013 62,502.00 1,705,859,960.00 27,280.00
NUTRESA 10/9/2013 86,072.00 2,341,345,340.00 27,100.00
NUTRESA 10/10/2013 324,827.00 8,783,603,460.00 27,000.00
NUTRESA 10/11/2013 152,504.00 4,141,183,920.00 27,000.00
NUTRESA 10/15/2013 288,142.00 7,813,544,700.00 27,220.00
NUTRESA 10/16/2013 359,274.00 9,907,269,360.00 27,300.00
NUTRESA 10/17/2013 126,157.00 3,467,163,120.00 27,400.00
NUTRESA 10/18/2013 436,388.00 11,940,131,900.00 27,420.00
NUTRESA 10/21/2013 255,014.00 6,991,598,920.00 27,400.00
NUTRESA 10/22/2013 404,268.00 11,066,479,540.00 27,340.00
NUTRESA 10/23/2013 134,436.00 3,670,567,520.00 27,260.00
NUTRESA 10/24/2013 44,579.00 1,220,490,880.00 27,440.00
NUTRESA 10/25/2013 184,515.00 5,041,793,060.00 27,320.00
NUTRESA 10/28/2013 114,760.00 3,152,501,980.00 27,500.00
NUTRESA 10/29/2013 325,179.00 8,911,038,280.00 27,280.00
NUTRESA 10/30/2013 178,407.00 4,848,046,200.00 27,140.00
NUTRESA 10/31/2013 874,168.00 23,561,430,020.00 27,000.00
NUTRESA 11/1/2013 297,523.00 8,079,863,300.00 27,100.00
NUTRESA 11/5/2013 96,234.00 2,606,618,800.00 26,900.00
NUTRESA 11/6/2013 257,722.00 6,913,464,200.00 26,940.00
NUTRESA 11/7/2013 86,254.00 2,329,353,980.00 26,960.00
NUTRESA 11/8/2013 134,491.00 3,627,635,180.00 27,000.00
NUTRESA 11/12/2013 194,068.00 5,192,840,980.00 26,400.00
NUTRESA 11/13/2013 277,731.00 7,310,652,420.00 26,300.00
26,760.00 26,560.62 26,480.00 .00 .00 0.0%
26,980.00 26,731.42 26,500.00 1.66 440.00 1.7%
27,420.00 27,244.80 26,800.00 1.48 400.00 1.5%
27,900.00 27,635.36 27,380.00 .44 120.00 0.4%
27,500.00 27,402.94 27,320.00 -.15 -40.00 -0.1%
28,200.00 27,885.18 27,500.00 1.97 540.00 2.0%
28,080.00 27,971.21 27,840.00 -.07 -20.00 -0.1%
28,100.00 27,888.44 27,800.00 -.29 -80.00 -0.3%
27,880.00 27,774.03 27,700.00 -.72 -200.00 -0.7%
27,820.00 27,642.25 27,480.00 .43 120.00 0.4%
27,900.00 27,830.97 27,680.00 .22 60.00 0.2%
28,180.00 28,032.86 27,880.00 .79 220.00 0.8%
28,600.00 28,380.94 28,100.00 1.42 400.00 1.4%
29,000.00 28,180.18 27,920.00 -2.04 -580.00 -2.0%
28,200.00 27,978.93 27,780.00 -.50 -140.00 -0.5%
28,000.00 27,770.42 27,700.00 -.14 -40.00 -0.1%
27,800.00 27,574.86 27,320.00 -.58 -160.00 -0.6%
28,040.00 27,700.50 27,560.00 .73 200.00 0.7%
27,980.00 27,800.48 27,760.00 .00 .00 0.0%
27,880.00 27,804.87 27,720.00 .00 .00 0.0%
27,860.00 27,731.95 27,580.00 -.14 -40.00 -0.1%
27,780.00 27,647.17 27,520.00 -.79 -220.00 -0.8%
27,520.00 27,432.23 27,360.00 .00 .00 0.0%
27,600.00 27,505.27 27,500.00 .29 80.00 0.3%
27,640.00 27,477.02 27,220.00 -1.38 -380.00 -1.4%
27,500.00 27,381.72 27,060.00 .29 80.00 0.3%
27,560.00 27,515.23 27,400.00 .95 260.00 1.0%
27,700.00 27,649.18 27,560.00 .51 140.00 0.5%
27,680.00 27,592.76 27,520.00 -.65 -180.00 -0.6%
27,460.00 27,350.04 27,200.00 -1.09 -300.00 -1.1%
27,340.00 27,292.89 27,240.00 .22 60.00 0.2%
27,340.00 27,202.17 27,100.00 -.66 -180.00 -0.7%
27,400.00 27,040.87 26,800.00 -.37 -100.00 -0.4%
27,300.00 27,154.59 27,000.00 .00 .00 0.0%
27,240.00 27,116.99 27,100.00 .81 220.00 0.8%
27,700.00 27,575.80 27,300.00 .29 80.00 0.3%
27,540.00 27,482.92 27,300.00 .37 100.00 0.4%
27,440.00 27,361.27 27,300.00 .07 20.00 0.1%
27,500.00 27,416.53 27,360.00 -.07 -20.00 -0.1%
27,500.00 27,374.12 27,340.00 -.22 -60.00 -0.2%
27,380.00 27,303.46 27,260.00 -.29 -80.00 -0.3%
27,480.00 27,378.16 27,280.00 .66 180.00 0.7%
27,460.00 27,324.57 27,220.00 -.44 -120.00 -0.4%
27,500.00 27,470.39 27,380.00 .66 180.00 0.7%
27,540.00 27,403.49 27,120.00 -.80 -220.00 -0.8%
27,280.00 27,174.08 27,120.00 -.51 -140.00 -0.5%
27,280.00 26,952.98 26,680.00 -.52 -140.00 -0.5%
27,300.00 27,157.10 27,020.00 .37 100.00 0.4%
27,500.00 27,086.26 26,900.00 -.74 -200.00 -0.7%
27,000.00 26,825.28 26,600.00 .15 40.00 0.1%
27,060.00 27,005.75 26,940.00 .07 20.00 0.1%
27,000.00 26,973.07 26,880.00 .15 40.00 0.1%
26,960.00 26,757.84 26,400.00 -2.22 -600.00 -2.2%
26,420.00 26,322.78 26,220.00 -.38 -100.00 -0.4%
EXITO 8/27/2013 120,872.00 3,899,034,740.00 32,300.00 32,620.00 32,257.55
EXITO 8/28/2013 287,046.00 9,295,886,900.00 32,240.00 32,500.00 32,384.66
EXITO 8/29/2013 191,461.00 6,063,018,020.00 31,260.00 32,240.00 31,667.12
EXITO 8/30/2013 496,889.00 15,742,904,020.00 31,980.00 31,980.00 31,682.94
EXITO 9/2/2013 37,486.00 1,203,724,860.00 32,200.00 32,400.00 32,111.32
EXITO 9/3/2013 92,115.00 2,983,734,880.00 32,000.00 32,500.00 32,391.41
EXITO 9/4/2013 195,706.00 6,455,750,080.00 33,500.00 33,500.00 32,986.98
EXITO 9/5/2013 62,748.00 2,096,409,740.00 33,300.00 33,480.00 33,409.99
EXITO 9/6/2013 76,570.00 2,499,797,520.00 32,300.00 33,300.00 32,647.22
EXITO 9/9/2013 80,261.00 2,636,466,740.00 32,980.00 32,980.00 32,848.67
EXITO 9/10/2013 118,432.00 3,886,035,900.00 32,800.00 32,900.00 32,812.38
EXITO 9/11/2013 111,585.00 3,650,188,880.00 32,760.00 32,760.00 32,712.18
EXITO 9/12/2013 79,791.00 2,612,478,200.00 32,740.00 32,780.00 32,741.51
EXITO 9/13/2013 59,676.00 1,953,966,020.00 32,980.00 32,980.00 32,742.91
EXITO 9/16/2013 31,697.00 1,043,921,040.00 32,880.00 32,980.00 32,934.38
EXITO 9/17/2013 135,920.00 4,444,665,400.00 32,900.00 32,900.00 32,700.60
EXITO 9/18/2013 52,538.00 1,717,390,920.00 32,860.00 32,860.00 32,688.55
EXITO 9/19/2013 293,802.00 9,657,565,720.00 32,900.00 32,900.00 32,871.00
EXITO 9/20/2013 168,088.00 5,497,977,900.00 32,540.00 33,000.00 32,708.93
EXITO 9/23/2013 101,300.00 3,337,624,580.00 33,000.00 33,000.00 32,947.92
EXITO 9/24/2013 130,287.00 4,298,890,080.00 33,000.00 33,000.00 32,995.54
EXITO 9/25/2013 158,418.00 5,226,709,640.00 33,000.00 33,000.00 32,993.16
EXITO 9/26/2013 135,692.00 4,461,673,860.00 32,640.00 33,000.00 32,880.89
EXITO 9/27/2013 643,263.00 21,065,545,660.00 32,940.00 32,940.00 32,747.95
EXITO 9/30/2013 148,689.00 4,870,606,040.00 32,620.00 32,920.00 32,757.00
EXITO 10/1/2013 390,138.00 12,679,494,300.00 32,400.00 32,600.00 32,500.02
EXITO 10/2/2013 103,310.00 3,372,033,480.00 32,700.00 32,700.00 32,639.95
EXITO 10/3/2013 68,686.00 2,245,839,600.00 32,700.00 32,700.00 32,697.20
EXITO 10/4/2013 59,016.00 1,918,243,220.00 32,360.00 32,680.00 32,503.78
EXITO 10/7/2013 16,287.00 527,611,620.00 32,400.00 32,400.00 32,394.65
EXITO 10/8/2013 17,211.00 557,285,780.00 32,380.00 32,400.00 32,379.63
EXITO 10/9/2013 743,668.00 24,017,709,040.00 32,120.00 32,400.00 32,296.28
EXITO 10/10/2013 87,957.00 2,835,044,160.00 32,140.00 32,380.00 32,232.16
EXITO 10/11/2013 144,263.00 4,659,619,080.00 32,440.00 32,440.00 32,299.47
EXITO 10/15/2013 370,229.00 11,987,542,640.00 32,360.00 32,460.00 32,378.72
EXITO 10/16/2013 312,078.00 10,231,669,780.00 32,400.00 33,280.00 32,785.62
EXITO 10/17/2013 56,649.00 1,841,472,700.00 32,500.00 32,600.00 32,506.71
EXITO 10/18/2013 509,961.00 16,521,390,940.00 32,400.00 32,480.00 32,397.36
EXITO 10/21/2013 763,931.00 24,757,055,380.00 32,400.00 32,460.00 32,407.45
EXITO 10/22/2013 338,216.00 10,954,210,180.00 32,340.00 32,400.00 32,388.21
EXITO 10/23/2013 168,196.00 5,439,760,480.00 32,380.00 32,400.00 32,341.79
EXITO 10/24/2013 82,799.00 2,685,423,580.00 32,440.00 32,480.00 32,433.04
EXITO 10/25/2013 140,362.00 4,527,987,880.00 32,300.00 32,400.00 32,259.36
EXITO 10/28/2013 27,403.00 881,277,800.00 32,100.00 32,300.00 32,159.90
EXITO 10/29/2013 1,102,593.00 35,505,059,280.00 32,200.00 32,300.00 32,201.42
EXITO 10/30/2013 85,401.00 2,747,926,200.00 32,200.00 32,200.00 32,176.75
EXITO 10/31/2013 443,743.00 14,114,671,500.00 31,700.00 32,200.00 31,808.21
EXITO 11/1/2013 147,989.00 4,759,250,100.00 32,200.00 32,200.00 32,159.49
EXITO 11/5/2013 89,251.00 2,871,313,320.00 32,140.00 32,200.00 32,171.22
EXITO 11/6/2013 1,053,748.00 33,928,094,320.00 32,200.00 32,200.00 32,197.54
EXITO 11/7/2013 96,582.00 3,105,964,260.00 32,120.00 32,200.00 32,158.83
EXITO 11/8/2013 153,691.00 4,846,728,480.00 31,200.00 32,100.00 31,535.54
EXITO 11/12/2013 124,480.00 3,795,146,680.00 30,040.00 31,740.00 30,488.00
EXITO 11/13/2013 157,505.00 4,859,897,900.00 31,240.00 31,240.00 30,855.52
32,100.00 -.98 -320.00 -0.98% BCOLOMBIA 8/27/2013 67,292.00
32,100.00 -.19 -60.00 -0.19% BCOLOMBIA 8/28/2013 209,919.00
31,200.00 -3.04 -980.00 -3.04% BCOLOMBIA 8/29/2013 60,327.00
31,000.00 2.30 720.00 2.30% BCOLOMBIA 8/30/2013 228,401.00
31,820.00 .69 220.00 0.69% BCOLOMBIA 9/2/2013 37,345.00
32,000.00 -.62 -200.00 -0.62% BCOLOMBIA 9/3/2013 232,834.00
32,400.00 4.69 1,500.00 4.69% BCOLOMBIA 9/4/2013 135,402.00
33,240.00 -.60 -200.00 -0.60% BCOLOMBIA 9/5/2013 70,065.00
32,300.00 -3.00 -1,000.00 -3.00% BCOLOMBIA 9/6/2013 95,455.00
32,500.00 2.11 680.00 2.11% BCOLOMBIA 9/9/2013 130,017.00
32,760.00 -.55 -180.00 -0.55% BCOLOMBIA 9/10/2013 107,217.00
32,500.00 -.12 -40.00 -0.12% BCOLOMBIA 9/11/2013 69,756.00
32,660.00 -.06 -20.00 -0.06% BCOLOMBIA 9/12/2013 57,960.00
32,500.00 .73 240.00 0.73% BCOLOMBIA 9/13/2013 153,617.00
32,840.00 -.30 -100.00 -0.30% BCOLOMBIA 9/16/2013 52,554.00
32,480.00 .06 20.00 0.06% BCOLOMBIA 9/17/2013 103,933.00
32,560.00 -.12 -40.00 -0.12% BCOLOMBIA 9/18/2013 139,862.00
32,860.00 .12 40.00 0.12% BCOLOMBIA 9/19/2013 111,241.00
32,540.00 -1.09 -360.00 -1.09% BCOLOMBIA 9/20/2013 136,426.00
32,540.00 1.41 460.00 1.41% BCOLOMBIA 9/23/2013 65,226.00
32,900.00 .00 .00 0.00% BCOLOMBIA 9/24/2013 127,125.00
32,860.00 .00 .00 0.00% BCOLOMBIA 9/25/2013 115,171.00
32,640.00 -1.09 -360.00 -1.09% BCOLOMBIA 9/26/2013 34,924.00
32,620.00 .92 300.00 0.92% BCOLOMBIA 9/27/2013 87,928.00
32,620.00 -.97 -320.00 -0.97% BCOLOMBIA 9/30/2013 77,918.00
32,400.00 -.67 -220.00 -0.67% BCOLOMBIA 10/1/2013 59,381.00
32,380.00 .93 300.00 0.93% BCOLOMBIA 10/2/2013 61,324.00
32,680.00 .00 .00 0.00% BCOLOMBIA 10/3/2013 32,731.00
32,360.00 -1.04 -340.00 -1.04% BCOLOMBIA 10/4/2013 7,809.00
32,340.00 .12 40.00 0.12% BCOLOMBIA 10/7/2013 9,625.00
32,340.00 -.06 -20.00 -0.06% BCOLOMBIA 10/8/2013 1,156,285.00
32,120.00 -.80 -260.00 -0.80% BCOLOMBIA 10/9/2013 26,250.00
32,040.00 .06 20.00 0.06% BCOLOMBIA 10/10/2013 70,716.00
32,000.00 .93 300.00 0.93% BCOLOMBIA 10/11/2013 66,452.00
32,040.00 -.25 -80.00 -0.25% BCOLOMBIA 10/15/2013 55,212.00
32,400.00 .12 40.00 0.12% BCOLOMBIA 10/16/2013 54,463.00
32,320.00 .31 100.00 0.31% BCOLOMBIA 10/17/2013 37,330.00
32,360.00 -.31 -100.00 -0.31% BCOLOMBIA 10/18/2013 69,702.00
32,360.00 .00 .00 0.00% BCOLOMBIA 10/21/2013 60,282.00
32,340.00 -.19 -60.00 -0.19% BCOLOMBIA 10/22/2013 160,589.00
32,300.00 .12 40.00 0.12% BCOLOMBIA 10/23/2013 67,911.00
32,360.00 .19 60.00 0.19% BCOLOMBIA 10/24/2013 55,921.00
32,180.00 -.43 -140.00 -0.43% BCOLOMBIA 10/25/2013 46,502.00
32,100.00 -.62 -200.00 -0.62% BCOLOMBIA 10/28/2013 98,478.00
31,800.00 .31 100.00 0.31% BCOLOMBIA 10/29/2013 72,872.00
32,100.00 .00 .00 0.00% BCOLOMBIA 10/30/2013 124,805.00
31,700.00 -1.55 -500.00 -1.55% BCOLOMBIA 10/31/2013 123,507.00
31,760.00 1.58 500.00 1.58% BCOLOMBIA 11/1/2013 110,260.00
32,020.00 -.19 -60.00 -0.19% BCOLOMBIA 11/5/2013 82,656.00
32,120.00 .19 60.00 0.19% BCOLOMBIA 11/6/2013 17,350.00
32,080.00 -.25 -80.00 -0.25% BCOLOMBIA 11/7/2013 91,892.00
31,200.00 -2.86 -920.00 -2.86% BCOLOMBIA 11/8/2013 316,739.00
30,020.00 -3.72 -1,160.00 -3.72% BCOLOMBIA 11/12/2013 89,419.00
30,040.00 3.99 1,200.00 3.99% BCOLOMBIA 11/13/2013 106,171.00
1,793,339,400.00 26,660.00 26,920.00 26,650.11 26,600.00 .23 60.00 0.2%
5,584,448,600.00 26,660.00 26,700.00 26,602.87 26,520.00 .00 .00 0.0%
1,601,334,700.00 26,440.00 26,680.00 26,544.25 26,440.00 -.83 -220.00 -0.8%
6,043,731,380.00 26,380.00 26,600.00 26,461.05 26,220.00 -.23 -60.00 -0.2%
979,855,700.00 26,240.00 26,400.00 26,237.94 26,200.00 -.53 -140.00 -0.5%
6,110,978,300.00 26,020.00 26,360.00 26,246.07 26,020.00 -.84 -220.00 -0.8%
3,537,175,760.00 26,200.00 26,240.00 26,123.51 26,000.00 .69 180.00 0.7%
1,852,952,480.00 26,500.00 26,500.00 26,446.19 26,340.00 1.15 300.00 1.1%
2,524,489,900.00 26,220.00 26,640.00 26,446.91 26,220.00 -1.06 -280.00 -1.1%
3,450,329,080.00 26,720.00 26,720.00 26,537.52 26,220.00 1.91 500.00 1.9%
2,898,007,840.00 27,300.00 27,300.00 27,029.37 26,680.00 2.17 580.00 2.2%
1,892,582,700.00 27,240.00 27,240.00 27,131.47 26,840.00 -.22 -60.00 -0.2%
1,554,510,900.00 26,860.00 26,980.00 26,820.41 26,500.00 -1.40 -380.00 -1.4%
4,072,628,540.00 26,600.00 26,600.00 26,511.57 26,460.00 -.97 -260.00 -1.0%
1,407,396,720.00 26,780.00 26,900.00 26,780.01 26,700.00 .68 180.00 0.7%
2,802,283,400.00 27,100.00 27,100.00 26,962.40 26,600.00 1.19 320.00 1.2%
3,755,963,900.00 27,000.00 27,000.00 26,854.78 26,640.00 -.37 -100.00 -0.4%
2,995,369,620.00 26,920.00 27,100.00 26,926.85 26,700.00 -.30 -80.00 -0.3%
3,652,789,260.00 26,700.00 27,060.00 26,774.88 26,700.00 -.82 -220.00 -0.8%
1,755,072,420.00 26,920.00 26,980.00 26,907.56 26,720.00 .82 220.00 0.8%
3,428,626,260.00 27,000.00 27,000.00 26,970.51 26,900.00 .30 80.00 0.3%
3,104,951,040.00 26,960.00 27,000.00 26,959.49 26,660.00 -.15 -40.00 -0.1%
938,951,200.00 26,760.00 27,300.00 26,885.56 26,760.00 -.74 -200.00 -0.7%
2,346,646,920.00 26,880.00 26,880.00 26,688.28 26,580.00 .45 120.00 0.4%
2,093,824,640.00 26,900.00 26,900.00 26,872.16 26,640.00 .07 20.00 0.1%
1,590,942,740.00 26,720.00 26,860.00 26,792.12 26,720.00 -.67 -180.00 -0.7%
1,647,923,000.00 26,960.00 26,960.00 26,872.40 26,700.00 .90 240.00 0.9%
875,205,840.00 26,800.00 26,980.00 26,739.36 26,620.00 -.59 -160.00 -0.6%
209,724,380.00 26,880.00 26,880.00 26,856.75 26,800.00 .30 80.00 0.3%
257,401,660.00 26,780.00 26,780.00 26,743.03 26,660.00 -.37 -100.00 -0.4%
30,962,333,400.00 26,640.00 26,800.00 26,777.42 26,640.00 -.52 -140.00 -0.5%
697,439,300.00 26,540.00 26,640.00 26,569.12 26,540.00 -.38 -100.00 -0.4%
1,881,271,780.00 26,600.00 26,680.00 26,603.20 26,500.00 .23 60.00 0.2%
1,767,006,680.00 26,680.00 26,780.00 26,590.72 26,540.00 .30 80.00 0.3%
1,470,269,140.00 26,700.00 26,700.00 26,629.52 26,460.00 .07 20.00 0.1%
1,452,394,820.00 26,520.00 26,780.00 26,667.55 26,520.00 -.67 -180.00 -0.7%
990,968,320.00 26,560.00 26,620.00 26,546.16 26,520.00 .15 40.00 0.2%
1,847,038,440.00 26,620.00 26,720.00 26,499.07 26,300.00 .23 60.00 0.2%
1,599,809,920.00 26,600.00 26,620.00 26,538.77 26,400.00 -.08 -20.00 -0.1%
4,200,633,360.00 26,000.00 26,440.00 26,157.67 26,000.00 -2.26 -600.00 -2.3%
1,767,377,420.00 26,180.00 26,180.00 26,024.91 26,000.00 .69 180.00 0.7%
1,461,412,080.00 26,120.00 26,200.00 26,133.51 26,080.00 -.23 -60.00 -0.2%
1,227,675,040.00 26,480.00 26,500.00 26,400.48 26,120.00 1.38 360.00 1.4%
2,601,839,940.00 26,480.00 26,500.00 26,420.52 26,380.00 .00 .00 0.0%
1,927,869,920.00 26,500.00 26,500.00 26,455.56 26,400.00 .08 20.00 0.1%
3,286,770,800.00 26,200.00 26,480.00 26,335.25 26,200.00 -1.13 -300.00 -1.1%
3,228,986,200.00 26,100.00 26,200.00 26,144.16 26,100.00 -.38 -100.00 -0.4%
2,901,375,360.00 26,500.00 26,500.00 26,313.94 26,200.00 1.53 400.00 1.5%
2,149,968,380.00 25,940.00 26,200.00 26,011.04 25,940.00 -2.11 -560.00 -2.1%
448,103,300.00 25,840.00 25,900.00 25,827.28 25,800.00 -.39 -100.00 -0.4%
2,350,565,840.00 25,300.00 25,660.00 25,579.66 25,300.00 -2.09 -540.00 -2.1%
7,975,951,940.00 25,000.00 25,500.00 25,181.46 25,000.00 -1.19 -300.00 -1.2%
2,216,582,220.00 24,700.00 24,860.00 24,788.72 24,700.00 -1.20 -300.00 -1.2%
2,660,769,160.00 25,220.00 25,220.00 25,061.17 24,640.00 2.11 520.00 2.1%
NUTRESA 11/14/2013 379,513.00 10,039,405,000.00 26,440.00
NUTRESA 11/15/2013 333,397.00 8,769,030,780.00 26,300.00
NUTRESA 11/18/2013 208,913.00 5,497,718,180.00 26,340.00
NUTRESA 11/19/2013 172,877.00 4,556,570,820.00 26,320.00
NUTRESA 11/20/2013 54,543.00 1,439,024,460.00 26,380.00
NUTRESA 11/21/2013 139,127.00 3,660,585,020.00 26,400.00
NUTRESA 11/22/2013 65,487.00 1,725,029,160.00 26,300.00
NUTRESA 11/25/2013 85,832.00 2,252,881,780.00 26,060.00
NUTRESA 11/26/2013 273,953.00 7,158,489,140.00 26,020.00
NUTRESA 11/27/2013 58,480.00 1,524,268,780.00 26,180.00
NUTRESA 11/28/2013 118,970.00 3,117,883,900.00 26,200.00
NUTRESA 11/29/2013 79,141.00 2,068,934,100.00 26,000.00
NUTRESA 12/2/2013 59,151.00 1,547,089,000.00 26,180.00
NUTRESA 12/3/2013 439,304.00 11,454,992,640.00 25,780.00
NUTRESA 12/4/2013 82,128.00 2,096,310,900.00 25,380.00
NUTRESA 12/5/2013 303,937.00 7,691,562,340.00 25,380.00
NUTRESA 12/6/2013 53,429.00 1,368,638,640.00 25,400.00
NUTRESA 12/9/2013 64,012.00 1,641,590,880.00 25,400.00
NUTRESA 12/10/2013 34,328.00 873,872,100.00 25,680.00
NUTRESA 12/11/2013 87,260.00 2,259,601,100.00 26,000.00
NUTRESA 12/12/2013 312,763.00 8,192,058,540.00 26,480.00
NUTRESA 12/13/2013 94,613.00 2,511,890,780.00 26,500.00
NUTRESA 12/16/2013 84,310.00 2,226,098,880.00 26,280.00
NUTRESA 12/17/2013 280,627.00 7,389,741,740.00 26,360.00
NUTRESA 12/18/2013 125,016.00 3,295,248,560.00 26,340.00
NUTRESA 12/19/2013 71,762.00 1,893,337,500.00 26,580.00
NUTRESA 12/20/2013 237,951.00 6,310,778,260.00 26,500.00
NUTRESA 12/23/2013 43,043.00 1,138,271,060.00 26,500.00
NUTRESA 12/24/2013 26,907.00 718,250,460.00 26,900.00
NUTRESA 12/26/2013 13,233.00 354,255,040.00 26,600.00
NUTRESA 12/27/2013 68,499.00 1,822,000,280.00 26,600.00
NUTRESA 12/30/2013 11,189.00 296,068,400.00 26,440.00
NUTRESA 1/2/2014 41,126.00 1,091,232,500.00 26,500.00
NUTRESA 1/3/2014 5,021.00 132,840,880.00 26,480.00
NUTRESA 1/7/2014 72,796.00 1,928,404,880.00 26,520.00
NUTRESA 1/8/2014 11,518.00 304,254,320.00 26,400.00
NUTRESA 1/9/2014 130,023.00 3,430,945,420.00 26,380.00
NUTRESA 1/10/2014 5,005.00 131,567,880.00 26,260.00
NUTRESA 1/13/2014 8,282.00 215,083,880.00 25,980.00
NUTRESA 1/14/2014 505,583.00 13,045,537,940.00 25,780.00
NUTRESA 1/15/2014 97,244.00 2,507,361,240.00 25,620.00
NUTRESA 1/16/2014 65,667.00 1,678,785,060.00 25,560.00
NUTRESA 1/17/2014 71,497.00 1,822,884,380.00 25,560.00
NUTRESA 1/20/2014 46,020.00 1,192,498,860.00 26,300.00
NUTRESA 1/21/2014 599,323.00 15,582,112,000.00 26,000.00
NUTRESA 1/22/2014 23,674.00 613,740,880.00 25,880.00
NUTRESA 1/23/2014 37,941.00 973,386,740.00 25,400.00
NUTRESA 1/24/2014 212,722.00 5,364,449,180.00 25,000.00
NUTRESA 1/27/2014 393,373.00 9,708,829,000.00 24,500.00
NUTRESA 1/28/2014 158,309.00 3,860,879,420.00 24,440.00
NUTRESA 1/29/2014 370,744.00 8,832,967,900.00 23,800.00
NUTRESA 1/30/2014 36,303.00 867,291,980.00 23,920.00
NUTRESA 1/31/2014 81,549.00 1,938,173,240.00 23,600.00
NUTRESA 2/3/2014 145,305.00 3,445,262,260.00 23,640.00
26,700.00 26,453.39 26,400.00 .53 140.00 0.5%
26,500.00 26,302.07 26,100.00 -.53 -140.00 -0.5%
26,380.00 26,315.83 26,300.00 .15 40.00 0.2%
26,640.00 26,357.30 26,020.00 -.08 -20.00 -0.1%
26,400.00 26,383.30 26,300.00 .23 60.00 0.2%
26,400.00 26,311.10 26,200.00 .08 20.00 0.1%
26,420.00 26,341.55 26,300.00 -.38 -100.00 -0.4%
26,380.00 26,247.57 26,060.00 -.91 -240.00 -0.9%
26,400.00 26,130.35 26,020.00 -.15 -40.00 -0.2%
26,220.00 26,064.79 26,000.00 .61 160.00 0.6%
26,400.00 26,207.31 26,100.00 .08 20.00 0.1%
26,260.00 26,142.38 26,000.00 -.76 -200.00 -0.8%
26,220.00 26,154.91 26,040.00 .69 180.00 0.7%
26,180.00 26,075.32 25,780.00 -1.53 -400.00 -1.5%
25,800.00 25,524.92 25,200.00 -1.55 -400.00 -1.6%
25,680.00 25,306.44 25,100.00 .00 .00 0.0%
25,980.00 25,616.03 25,400.00 .08 20.00 0.1%
25,700.00 25,645.05 25,400.00 .00 .00 0.0%
25,680.00 25,456.54 25,420.00 1.10 280.00 1.1%
26,100.00 25,895.04 25,520.00 1.25 320.00 1.2%
26,880.00 26,192.54 26,100.00 1.85 480.00 1.8%
26,600.00 26,549.11 26,500.00 .08 20.00 0.1%
26,600.00 26,403.73 26,280.00 -.83 -220.00 -0.8%
26,460.00 26,332.97 26,280.00 .30 80.00 0.3%
26,500.00 26,358.61 26,100.00 -.08 -20.00 -0.1%
26,580.00 26,383.57 26,300.00 .91 240.00 0.9%
26,660.00 26,521.34 26,480.00 -.30 -80.00 -0.3%
26,600.00 26,444.98 26,320.00 .00 .00 0.0%
26,900.00 26,693.81 26,400.00 1.51 400.00 1.5%
26,900.00 26,770.58 26,000.00 -1.12 -300.00 -1.1%
26,600.00 26,598.93 26,580.00 .00 .00 0.0%
26,600.00 26,460.67 26,020.00 -.60 -160.00 -0.6%
26,600.00 26,533.88 26,440.00 .23 60.00 0.2%
26,480.00 26,457.06 26,480.00 -.08 -20.00 -0.1%
26,560.00 26,490.53 26,480.00 .15 40.00 0.2%
26,520.00 26,415.55 26,300.00 -.45 -120.00 -0.5%
26,400.00 26,387.22 26,300.00 -.08 -20.00 -0.1%
26,360.00 26,287.29 26,260.00 -.45 -120.00 -0.5%
26,260.00 25,970.04 25,320.00 -1.07 -280.00 -1.1%
25,920.00 25,802.96 25,780.00 -.77 -200.00 -0.8%
25,800.00 25,784.23 25,620.00 -.62 -160.00 -0.6%
25,600.00 25,565.12 25,460.00 -.23 -60.00 -0.2%
25,560.00 25,495.96 25,420.00 .00 .00 0.0%
26,300.00 25,912.62 25,360.00 2.90 740.00 2.9%
26,240.00 25,999.52 25,720.00 -1.14 -300.00 -1.1%
26,000.00 25,924.68 25,800.00 -.46 -120.00 -0.5%
26,100.00 25,655.27 25,400.00 -1.85 -480.00 -1.9%
25,480.00 25,218.12 25,000.00 -1.57 -400.00 -1.6%
24,800.00 24,680.97 24,500.00 -2.00 -500.00 -2.0%
24,500.00 24,388.25 24,220.00 -.24 -60.00 -0.2%
24,200.00 23,824.98 23,720.00 -2.62 -640.00 -2.6%
24,160.00 23,890.37 23,800.00 .50 120.00 0.5%
23,920.00 23,766.98 23,500.00 -1.34 -320.00 -1.3%
23,900.00 23,710.56 23,600.00 .17 40.00 0.2%
EXITO 11/14/2013 50,362.00 1,572,885,840.00 31,240.00 31,260.00 31,231.60
EXITO 11/15/2013 66,981.00 2,118,091,640.00 31,920.00 31,920.00 31,622.28
EXITO 11/18/2013 111,442.00 3,563,415,200.00 31,900.00 32,000.00 31,975.51
EXITO 11/19/2013 25,506.00 813,438,000.00 31,960.00 32,200.00 31,892.03
EXITO 11/20/2013 98,098.00 3,127,877,860.00 31,880.00 31,940.00 31,885.24
EXITO 11/21/2013 44,552.00 1,392,814,300.00 31,100.00 31,900.00 31,262.67
EXITO 11/22/2013 31,717.00 980,153,060.00 30,660.00 31,100.00 30,903.08
EXITO 11/25/2013 66,354.00 2,025,025,320.00 30,500.00 30,620.00 30,518.51
EXITO 11/26/2013 199,604.00 6,073,207,000.00 30,980.00 30,980.00 30,426.28
EXITO 11/27/2013 59,684.00 1,843,903,260.00 30,980.00 31,000.00 30,894.43
EXITO 11/28/2013 8,676.00 268,874,280.00 30,980.00 31,140.00 30,990.58
EXITO 11/29/2013 130,578.00 4,028,399,100.00 30,940.00 31,000.00 30,850.52
EXITO 12/2/2013 24,595.00 747,816,900.00 30,320.00 30,920.00 30,405.24
EXITO 12/3/2013 131,829.00 3,980,195,860.00 30,200.00 30,400.00 30,192.11
EXITO 12/4/2013 78,926.00 2,325,418,880.00 29,200.00 30,260.00 29,463.28
EXITO 12/5/2013 92,383.00 2,735,201,060.00 29,600.00 29,800.00 29,607.19
EXITO 12/6/2013 131,673.00 3,857,868,060.00 28,700.00 29,720.00 29,298.85
EXITO 12/9/2013 316,618.00 9,029,403,080.00 28,840.00 29,300.00 28,518.29
EXITO 12/10/2013 52,458.00 1,537,443,240.00 29,400.00 29,500.00 29,308.08
EXITO 12/11/2013 103,082.00 3,047,823,660.00 29,400.00 29,960.00 29,566.98
EXITO 12/12/2013 109,686.00 3,268,708,860.00 29,940.00 29,940.00 29,800.60
EXITO 12/13/2013 28,630.00 855,074,020.00 29,800.00 30,000.00 29,866.36
EXITO 12/16/2013 87,620.00 2,651,756,680.00 30,460.00 30,460.00 30,264.29
EXITO 12/17/2013 69,013.00 2,123,930,040.00 30,960.00 30,960.00 30,775.80
EXITO 12/18/2013 271,299.00 8,434,454,300.00 30,400.00 31,220.00 31,089.15
EXITO 12/19/2013 84,404.00 2,623,273,180.00 31,000.00 31,200.00 31,079.96
EXITO 12/20/2013 264,878.00 8,223,246,000.00 31,000.00 31,200.00 31,045.41
EXITO 12/23/2013 38,330.00 1,161,924,380.00 30,120.00 30,680.00 30,313.71
EXITO 12/24/2013 45,493.00 1,351,595,040.00 29,500.00 30,080.00 29,709.96
EXITO 12/26/2013 44,462.00 1,317,761,820.00 29,980.00 30,460.00 29,637.93
EXITO 12/27/2013 11,668.00 349,055,940.00 29,940.00 30,000.00 29,915.66
EXITO 12/30/2013 16,852.00 504,566,900.00 30,000.00 30,000.00 29,941.07
EXITO 1/2/2014 55,697.00 1,677,918,960.00 30,800.00 30,800.00 30,125.84
EXITO 1/3/2014 7,506.00 227,348,660.00 30,020.00 30,800.00 30,288.92
EXITO 1/7/2014 120,189.00 3,595,168,440.00 29,600.00 30,000.00 29,912.62
EXITO 1/8/2014 88,414.00 2,610,095,840.00 29,500.00 29,640.00 29,521.30
EXITO 1/9/2014 62,280.00 1,829,111,740.00 29,200.00 29,520.00 29,369.17
EXITO 1/10/2014 35,374.00 1,021,087,280.00 28,800.00 29,200.00 28,865.47
EXITO 1/13/2014 94,715.00 2,774,406,080.00 29,200.00 29,400.00 29,292.15
EXITO 1/14/2014 874,051.00 25,428,210,040.00 29,000.00 29,300.00 29,092.36
EXITO 1/15/2014 287,622.00 8,338,445,660.00 28,740.00 29,160.00 28,990.99
EXITO 1/16/2014 224,642.00 6,438,706,140.00 28,500.00 28,900.00 28,662.08
EXITO 1/17/2014 56,799.00 1,612,358,160.00 28,100.00 28,700.00 28,387.09
EXITO 1/20/2014 80,152.00 2,252,670,720.00 28,100.00 28,200.00 28,104.98
EXITO 1/21/2014 50,188.00 1,403,115,780.00 27,800.00 28,100.00 27,957.20
EXITO 1/22/2014 198,814.00 5,568,674,340.00 27,900.00 28,200.00 28,009.47
EXITO 1/23/2014 65,362.00 1,812,218,120.00 27,540.00 28,000.00 27,725.87
EXITO 1/24/2014 72,964.00 1,979,152,260.00 27,000.00 27,500.00 27,125.05
EXITO 1/27/2014 75,645.00 1,984,767,240.00 25,920.00 27,000.00 26,237.92
EXITO 1/28/2014 567,396.00 14,722,990,540.00 25,500.00 26,140.00 25,948.35
EXITO 1/29/2014 188,939.00 4,855,580,860.00 25,540.00 25,800.00 25,699.20
EXITO 1/30/2014 1,880,315.00 48,767,907,640.00 26,020.00 26,300.00 25,936.03
EXITO 1/31/2014 1,054,558.00 27,578,267,540.00 26,500.00 26,500.00 26,151.49
EXITO 2/3/2014 424,311.00 11,115,121,240.00 26,000.00 26,500.00 26,195.69
31,180.00 .00 .00 0.00% BCOLOMBIA 11/14/2013 70,547.00
31,300.00 2.18 680.00 2.18% BCOLOMBIA 11/15/2013 36,834.00
31,900.00 -.06 -20.00 -0.06% BCOLOMBIA 11/18/2013 369,620.00
31,720.00 .19 60.00 0.19% BCOLOMBIA 11/19/2013 30,161.00
31,880.00 -.25 -80.00 -0.25% BCOLOMBIA 11/20/2013 34,263.00
31,100.00 -2.45 -780.00 -2.45% BCOLOMBIA 11/21/2013 66,630.00
30,660.00 -1.41 -440.00 -1.41% BCOLOMBIA 11/22/2013 44,920.00
30,500.00 -.52 -160.00 -0.52% BCOLOMBIA 11/25/2013 49,831.00
30,000.00 1.57 480.00 1.57% BCOLOMBIA 11/26/2013 119,067.00
30,800.00 .00 .00 0.00% BCOLOMBIA 11/27/2013 92,873.00
30,960.00 .00 .00 0.00% BCOLOMBIA 11/28/2013 15,045.00
30,700.00 -.13 -40.00 -0.13% BCOLOMBIA 11/29/2013 67,327.00
30,300.00 -2.00 -620.00 -2.00% BCOLOMBIA 12/2/2013 52,256.00
30,000.00 -.40 -120.00 -0.40% BCOLOMBIA 12/3/2013 48,193.00
29,200.00 -3.31 -1,000.00 -3.31% BCOLOMBIA 12/4/2013 88,317.00
29,520.00 1.37 400.00 1.37% BCOLOMBIA 12/5/2013 73,930.00
28,700.00 -3.04 -900.00 -3.04% BCOLOMBIA 12/6/2013 21,430.00
28,300.00 .49 140.00 0.49% BCOLOMBIA 12/9/2013 65,347.00
29,000.00 1.94 560.00 1.94% BCOLOMBIA 12/10/2013 211,106.00
29,400.00 .00 .00 0.00% BCOLOMBIA 12/11/2013 66,073.00
29,440.00 1.84 540.00 1.84% BCOLOMBIA 12/12/2013 74,449.00
29,800.00 -.47 -140.00 -0.47% BCOLOMBIA 12/13/2013 76,205.00
29,820.00 2.21 660.00 2.21% BCOLOMBIA 12/16/2013 68,158.00
30,400.00 1.64 500.00 1.64% BCOLOMBIA 12/17/2013 424,237.00
30,400.00 -1.81 -560.00 -1.81% BCOLOMBIA 12/18/2013 46,004.00
30,560.00 1.97 600.00 1.97% BCOLOMBIA 12/19/2013 76,406.00
31,000.00 .00 .00 0.00% BCOLOMBIA 12/20/2013 214,075.00
30,120.00 -2.84 -880.00 -2.84% BCOLOMBIA 12/23/2013 205,155.00
29,200.00 -2.06 -620.00 -2.06% BCOLOMBIA 12/24/2013 16,893.00
29,500.00 1.63 480.00 1.63% BCOLOMBIA 12/26/2013 11,627.00
29,720.00 -.13 -40.00 -0.13% BCOLOMBIA 12/27/2013 5,385.00
29,720.00 .20 60.00 0.20% BCOLOMBIA 12/30/2013 8,383.00
29,620.00 2.67 800.00 2.67% BCOLOMBIA 1/2/2014 21,321.00
30,020.00 -2.53 -780.00 -2.53% BCOLOMBIA 1/3/2014 1,685.00
29,600.00 -1.40 -420.00 -1.40% BCOLOMBIA 1/7/2014 40,869.00
29,500.00 -.34 -100.00 -0.34% BCOLOMBIA 1/8/2014 13,978.00
29,200.00 -1.02 -300.00 -1.02% BCOLOMBIA 1/9/2014 19,252.00
28,800.00 -1.37 -400.00 -1.37% BCOLOMBIA 1/10/2014 24,399.00
28,720.00 1.39 400.00 1.39% BCOLOMBIA 1/13/2014 5,769.00
28,480.00 -.68 -200.00 -0.68% BCOLOMBIA 1/14/2014 4,852.00
28,740.00 -.90 -260.00 -0.90% BCOLOMBIA 1/15/2014 7,177.00
28,500.00 -.84 -240.00 -0.84% BCOLOMBIA 1/16/2014 180,157.00
28,100.00 -1.40 -400.00 -1.40% BCOLOMBIA 1/17/2014 11,481.00
28,000.00 .00 .00 0.00% BCOLOMBIA 1/20/2014 6,928.00
27,800.00 -1.07 -300.00 -1.07% BCOLOMBIA 1/21/2014 80,086.00
27,800.00 .36 100.00 0.36% BCOLOMBIA 1/22/2014 113,050.00
27,540.00 -1.29 -360.00 -1.29% BCOLOMBIA 1/23/2014 50,434.00
27,000.00 -1.96 -540.00 -1.96% BCOLOMBIA 1/24/2014 195,163.00
25,920.00 -4.00 -1,080.00 -4.00% BCOLOMBIA 1/27/2014 209,594.00
25,500.00 -1.62 -420.00 -1.62% BCOLOMBIA 1/28/2014 76,837.00
25,000.00 .16 40.00 0.16% BCOLOMBIA 1/29/2014 57,636.00
25,500.00 1.88 480.00 1.88% BCOLOMBIA 1/30/2014 28,261.00
26,000.00 1.84 480.00 1.84% BCOLOMBIA 1/31/2014 74,317.00
25,740.00 -1.89 -500.00 -1.89% BCOLOMBIA 2/3/2014 12,722.00
1,776,764,820.00 25,040.00 25,340.00 25,185.55 25,000.00 -.71 -180.00 -0.7%
922,456,980.00 24,980.00 25,200.00 25,043.63 24,980.00 -.24 -60.00 -0.2%
9,384,413,800.00 25,980.00 25,980.00 25,389.36 25,260.00 4.00 1,000.00 4.0%
760,133,540.00 25,060.00 25,600.00 25,202.53 25,060.00 -3.54 -920.00 -3.5%
857,284,340.00 25,000.00 25,400.00 25,020.70 25,000.00 -.24 -60.00 -0.2%
1,658,222,320.00 24,820.00 25,120.00 24,887.02 24,820.00 -.72 -180.00 -0.7%
1,113,254,980.00 24,660.00 24,900.00 24,783.06 24,660.00 -.64 -160.00 -0.6%
1,215,293,940.00 24,040.00 24,620.00 24,388.31 24,040.00 -2.51 -620.00 -2.5%
2,802,799,940.00 23,500.00 23,720.00 23,539.69 23,080.00 -2.25 -540.00 -2.2%
2,163,547,340.00 23,400.00 23,400.00 23,295.76 23,260.00 -.43 -100.00 -0.4%
356,076,780.00 23,800.00 24,440.00 23,667.45 23,400.00 1.71 400.00 1.7%
1,626,393,580.00 24,300.00 24,300.00 24,156.63 23,800.00 2.10 500.00 2.1%
1,232,226,640.00 23,500.00 23,800.00 23,580.58 23,460.00 -3.29 -800.00 -3.3%
1,132,168,600.00 23,480.00 23,680.00 23,492.39 23,480.00 -.09 -20.00 -0.1%
2,040,657,980.00 22,920.00 23,400.00 23,106.06 22,920.00 -2.39 -560.00 -2.4%
1,699,259,220.00 22,900.00 23,120.00 22,984.70 22,900.00 -.09 -20.00 -0.1%
499,085,800.00 23,300.00 23,300.00 23,289.12 23,280.00 1.75 400.00 1.7%
1,534,291,020.00 23,280.00 23,600.00 23,479.13 23,280.00 -.09 -20.00 -0.1%
4,940,236,140.00 23,500.00 23,500.00 23,401.69 23,280.00 .95 220.00 0.9%
1,541,441,820.00 23,200.00 23,500.00 23,329.38 23,200.00 -1.28 -300.00 -1.3%
1,737,435,060.00 23,460.00 23,460.00 23,337.25 23,200.00 1.12 260.00 1.1%
1,768,852,960.00 23,300.00 23,420.00 23,211.77 23,020.00 -.68 -160.00 -0.7%
1,612,286,920.00 23,700.00 23,800.00 23,655.14 23,340.00 1.72 400.00 1.7%
10,049,997,120.00 23,500.00 23,700.00 23,689.58 23,500.00 -.84 -200.00 -0.8%
1,079,610,380.00 23,300.00 23,700.00 23,467.75 23,300.00 -.85 -200.00 -0.9%
1,782,038,480.00 23,500.00 23,500.00 23,323.28 23,100.00 .86 200.00 0.9%
5,234,084,520.00 24,780.00 24,780.00 24,449.77 23,440.00 5.45 1,280.00 5.4%
4,993,958,980.00 23,900.00 24,500.00 24,342.37 23,900.00 -3.55 -880.00 -3.6%
404,319,440.00 23,540.00 24,440.00 23,934.14 23,540.00 -1.51 -360.00 -1.5%
272,096,140.00 23,300.00 23,560.00 23,402.09 23,300.00 -1.02 -240.00 -1.0%
125,800,540.00 23,300.00 23,300.00 23,361.29 23,300.00 .00 .00 0.0%
195,774,840.00 23,820.00 23,820.00 23,353.79 23,000.00 2.23 520.00 2.2%
504,629,580.00 23,640.00 23,720.00 23,668.19 23,640.00 -.76 -180.00 -0.8%
39,454,460.00 23,500.00 23,500.00 23,415.11 23,500.00 -.59 -140.00 -0.6%
954,654,540.00 23,100.00 23,700.00 23,358.89 23,100.00 -1.70 -400.00 -1.7%
326,146,900.00 23,480.00 23,480.00 23,332.87 23,120.00 1.65 380.00 1.6%
446,826,680.00 23,220.00 23,480.00 23,209.36 23,000.00 -1.11 -260.00 -1.1%
555,640,180.00 22,680.00 23,380.00 22,773.07 22,680.00 -2.33 -540.00 -2.3%
130,117,200.00 22,500.00 22,680.00 22,554.55 22,500.00 -.79 -180.00 -0.8%
109,445,960.00 22,560.00 22,560.00 22,556.88 22,560.00 .27 60.00 0.3%
160,982,940.00 22,360.00 22,360.00 22,430.39 22,360.00 -.89 -200.00 -0.9%
4,044,295,320.00 22,400.00 22,940.00 22,448.73 22,380.00 .18 40.00 0.2%
258,103,140.00 22,520.00 22,600.00 22,480.89 22,500.00 .54 120.00 0.5%
155,510,480.00 22,300.00 22,880.00 22,446.66 22,300.00 -.98 -220.00 -1.0%
1,820,345,940.00 22,500.00 22,780.00 22,729.89 22,500.00 .90 200.00 0.9%
2,585,677,620.00 22,900.00 22,920.00 22,871.98 22,520.00 1.78 400.00 1.8%
1,145,782,840.00 22,440.00 23,000.00 22,718.46 22,440.00 -2.01 -460.00 -2.0%
4,319,090,480.00 21,820.00 22,200.00 22,130.68 21,820.00 -2.76 -620.00 -2.8%
4,641,682,420.00 21,840.00 22,320.00 22,146.07 21,840.00 .09 20.00 0.1%
1,697,894,600.00 21,700.00 22,360.00 22,097.36 21,700.00 -.64 -140.00 -0.6%
1,257,237,720.00 21,980.00 21,980.00 21,813.41 21,640.00 1.29 280.00 1.3%
618,398,440.00 21,800.00 21,980.00 21,881.69 21,700.00 -.82 -180.00 -0.8%
1,632,731,400.00 22,000.00 22,000.00 21,969.82 21,660.00 .92 200.00 0.9%
278,150,040.00 21,900.00 21,900.00 21,863.70 21,900.00 -.45 -100.00 -0.5%
NUTRESA 2/4/2014 88,927.00 2,089,494,740.00 23,400.00
NUTRESA 2/5/2014 139,554.00 3,278,727,860.00 23,500.00
NUTRESA 2/6/2014 193,386.00 4,637,086,620.00 24,440.00
NUTRESA 2/7/2014 124,837.00 3,094,768,600.00 24,860.00
NUTRESA 2/10/2014 392,918.00 9,744,122,920.00 24,800.00
NUTRESA 2/11/2014 449,774.00 11,253,957,360.00 25,300.00
NUTRESA 2/12/2014 384,584.00 9,703,231,760.00 25,200.00
NUTRESA 2/13/2014 92,777.00 2,328,523,140.00 24,920.00
NUTRESA 2/14/2014 92,427.00 2,315,670,740.00 25,200.00
NUTRESA 2/17/2014 75,199.00 1,892,729,520.00 25,220.00
NUTRESA 2/18/2014 337,205.00 8,647,612,680.00 25,740.00
NUTRESA 2/19/2014 251,085.00 6,515,437,840.00 25,660.00
NUTRESA 2/20/2014 132,797.00 3,412,931,980.00 25,760.00
NUTRESA 2/21/2014 193,310.00 4,985,239,880.00 25,500.00
NUTRESA 2/24/2014 51,181.00 1,285,115,820.00 25,020.00
NUTRESA 2/25/2014 54,560.00 1,338,945,100.00 24,220.00
NUTRESA 2/26/2014 143,314.00 3,464,166,320.00 24,000.00
NUTRESA 2/27/2014 97,916.00 2,363,732,420.00 24,100.00
NUTRESA 2/28/2014 448,939.00 10,835,279,680.00 24,160.00
NUTRESA 3/3/2014 174,989.00 4,244,135,680.00 24,220.00
NUTRESA 3/4/2014 70,180.00 1,732,664,440.00 24,940.00
NUTRESA 3/5/2014 429,782.00 11,008,841,540.00 25,840.00
NUTRESA 3/6/2014 263,681.00 6,907,081,600.00 26,000.00
NUTRESA 3/7/2014 38,478.00 997,061,480.00 25,800.00
NUTRESA 3/10/2014 193,765.00 4,999,159,960.00 25,820.00
NUTRESA 3/11/2014 192,007.00 4,958,414,220.00 25,820.00
NUTRESA 3/12/2014 116,814.00 3,024,422,260.00 26,080.00
NUTRESA 3/13/2014 125,158.00 3,264,708,320.00 26,200.00
NUTRESA 3/14/2014 52,513.00 1,364,555,040.00 25,700.00
NUTRESA 3/17/2014 23,101.00 601,625,600.00 26,100.00
NUTRESA 3/18/2014 163,586.00 4,313,781,340.00 26,240.00
NUTRESA 3/19/2014 50,845.00 1,340,383,200.00 26,300.00
NUTRESA 3/20/2014 73,919.00 1,945,498,500.00 26,500.00
NUTRESA 3/21/2014 300,905.00 8,066,075,700.00 26,940.00
NUTRESA 3/25/2014 196,301.00 5,294,683,440.00 27,100.00
NUTRESA 3/26/2014 189,231.00 5,127,505,900.00 27,200.00
NUTRESA 3/27/2014 201,563.00 5,513,060,880.00 27,500.00
NUTRESA 3/28/2014 359,679.00 9,874,400,320.00 27,500.00
NUTRESA 3/31/2014 47,493.00 1,296,875,400.00 27,280.00
NUTRESA 4/1/2014 55,107.00 1,486,911,200.00 27,000.00
NUTRESA 4/2/2014 138,257.00 3,796,703,840.00 27,600.00
NUTRESA 4/3/2014 445,509.00 12,409,179,140.00 27,840.00
NUTRESA 4/4/2014 168,004.00 4,660,127,620.00 27,800.00
NUTRESA 4/7/2014 185,131.00 5,031,971,180.00 27,300.00
NUTRESA 4/8/2014 142,528.00 3,821,255,100.00 26,640.00
NUTRESA 4/9/2014 107,193.00 2,846,936,700.00 26,700.00
NUTRESA 4/10/2014 324,294.00 8,789,214,920.00 27,460.00
NUTRESA 4/11/2014 58,415.00 1,584,684,280.00 27,200.00
NUTRESA 4/14/2014 50,559.00 1,370,196,760.00 27,080.00
NUTRESA 4/15/2014 205,013.00 5,450,937,960.00 26,640.00
NUTRESA 4/16/2014 36,570.00 976,332,480.00 26,880.00
NUTRESA 4/21/2014 17,367.00 467,704,600.00 27,000.00
NUTRESA 4/22/2014 156,306.00 4,245,632,740.00 27,000.00
NUTRESA 4/23/2014 80,187.00 2,165,846,720.00 27,000.00
23,540.00 23,496.74 23,400.00 -1.02 -240.00 -1.0%
23,520.00 23,494.33 23,400.00 .43 100.00 0.4%
24,440.00 23,978.40 23,400.00 4.00 940.00 4.0%
25,060.00 24,790.48 24,700.00 1.72 420.00 1.7%
24,860.00 24,799.38 24,000.00 -.24 -60.00 -0.2%
25,300.00 25,021.36 24,800.00 2.02 500.00 2.0%
25,800.00 25,230.46 25,100.00 -.40 -100.00 -0.4%
25,200.00 25,098.06 24,920.00 -1.11 -280.00 -1.1%
25,200.00 25,054.05 24,760.00 1.12 280.00 1.1%
25,220.00 25,169.61 25,000.00 .08 20.00 0.1%
25,880.00 25,644.97 25,300.00 2.06 520.00 2.1%
26,300.00 25,949.13 25,660.00 -.31 -80.00 -0.3%
25,780.00 25,700.37 25,660.00 .39 100.00 0.4%
26,000.00 25,788.84 25,200.00 -1.01 -260.00 -1.0%
25,200.00 25,109.24 25,020.00 -1.88 -480.00 -1.9%
24,960.00 24,540.78 24,220.00 -3.20 -800.00 -3.2%
24,240.00 24,171.86 24,000.00 -.91 -220.00 -0.9%
24,320.00 24,140.41 24,000.00 .42 100.00 0.4%
24,300.00 24,135.30 24,020.00 .25 60.00 0.2%
24,500.00 24,253.73 24,200.00 .25 60.00 0.2%
24,940.00 24,688.86 24,240.00 2.97 720.00 3.0%
26,000.00 25,614.94 25,000.00 3.61 900.00 3.6%
26,380.00 26,194.84 25,880.00 .62 160.00 0.6%
26,180.00 25,912.51 25,680.00 -.77 -200.00 -0.8%
25,940.00 25,800.12 25,500.00 .08 20.00 0.1%
25,920.00 25,824.13 25,500.00 .00 .00 0.0%
26,080.00 25,890.92 25,600.00 1.01 260.00 1.0%
26,200.00 26,084.70 25,960.00 .46 120.00 0.5%
26,120.00 25,985.09 25,700.00 -1.91 -500.00 -1.9%
26,100.00 26,043.27 25,700.00 1.56 400.00 1.6%
26,540.00 26,370.11 26,020.00 .54 140.00 0.5%
26,500.00 26,362.14 26,240.00 .23 60.00 0.2%
26,500.00 26,319.33 26,080.00 .76 200.00 0.8%
27,000.00 26,806.05 26,500.00 1.66 440.00 1.7%
27,100.00 26,972.27 26,800.00 .59 160.00 0.6%
27,280.00 27,096.54 27,000.00 .37 100.00 0.4%
27,500.00 27,351.55 27,040.00 1.10 300.00 1.1%
27,500.00 27,453.37 27,360.00 .00 .00 0.0%
27,460.00 27,306.66 27,020.00 -.80 -220.00 -0.8%
27,100.00 26,982.26 26,860.00 -1.03 -280.00 -1.0%
27,600.00 27,461.21 27,000.00 2.22 600.00 2.2%
27,920.00 27,853.94 27,700.00 .87 240.00 0.9%
27,840.00 27,738.19 27,500.00 -.14 -40.00 -0.1%
27,700.00 27,180.60 26,900.00 -1.80 -500.00 -1.8%
27,300.00 26,810.56 26,560.00 -2.42 -660.00 -2.4%
26,860.00 26,558.98 26,400.00 .23 60.00 0.2%
27,460.00 27,102.61 26,540.00 2.85 760.00 2.8%
27,200.00 27,128.04 26,640.00 -.95 -260.00 -0.9%
27,200.00 27,100.95 27,000.00 -.44 -120.00 -0.4%
27,140.00 26,588.26 26,500.00 -1.62 -440.00 -1.6%
26,880.00 26,697.63 26,640.00 .90 240.00 0.9%
27,040.00 26,930.65 26,880.00 .45 120.00 0.4%
27,220.00 27,162.31 26,800.00 .00 .00 0.0%
27,060.00 27,009.95 27,000.00 .00 .00 0.0%
EXITO 2/4/2014 163,594.00 4,252,311,020.00 25,980.00 26,000.00 25,993.07
EXITO 2/5/2014 89,123.00 2,297,207,240.00 25,740.00 26,000.00 25,775.69
EXITO 2/6/2014 169,669.00 4,391,466,160.00 25,800.00 26,020.00 25,882.55
EXITO 2/7/2014 251,450.00 6,538,418,700.00 25,980.00 26,480.00 26,002.86
EXITO 2/10/2014 533,580.00 13,890,855,580.00 26,040.00 26,100.00 26,033.31
EXITO 2/11/2014 319,034.00 8,383,944,220.00 26,440.00 26,700.00 26,279.16
EXITO 2/12/2014 154,724.00 4,158,278,820.00 27,480.00 27,480.00 26,875.46
EXITO 2/13/2014 145,212.00 3,975,645,180.00 27,360.00 27,600.00 27,378.21
EXITO 2/14/2014 179,200.00 4,941,659,640.00 27,300.00 27,800.00 27,576.23
EXITO 2/17/2014 87,274.00 2,357,091,880.00 27,100.00 27,120.00 27,007.95
EXITO 2/18/2014 56,365.00 1,533,435,280.00 27,200.00 27,280.00 27,205.45
EXITO 2/19/2014 118,471.00 3,277,128,620.00 27,780.00 27,800.00 27,661.86
EXITO 2/20/2014 88,185.00 2,407,989,700.00 27,300.00 27,500.00 27,306.11
EXITO 2/21/2014 41,013.00 1,107,531,700.00 26,860.00 27,340.00 27,004.41
EXITO 2/24/2014 57,249.00 1,537,227,040.00 26,860.00 26,860.00 26,851.60
EXITO 2/25/2014 78,793.00 2,073,452,660.00 26,000.00 26,980.00 26,315.19
EXITO 2/26/2014 621,771.00 16,132,307,200.00 25,520.00 26,300.00 25,945.74
EXITO 2/27/2014 118,232.00 2,965,671,940.00 25,080.00 25,420.00 25,083.50
EXITO 2/28/2014 129,517.00 3,287,121,120.00 25,220.00 25,600.00 25,379.84
EXITO 3/3/2014 171,684.00 4,378,133,840.00 25,500.00 25,960.00 25,501.12
EXITO 3/4/2014 42,437.00 1,098,981,860.00 25,980.00 26,180.00 25,896.78
EXITO 3/5/2014 287,630.00 7,680,262,460.00 26,800.00 26,800.00 26,701.88
EXITO 3/6/2014 344,824.00 9,409,942,440.00 27,160.00 27,460.00 27,289.12
EXITO 3/7/2014 98,338.00 2,642,385,320.00 26,800.00 27,260.00 26,870.44
EXITO 3/10/2014 73,471.00 1,981,183,440.00 26,800.00 27,380.00 26,965.52
EXITO 3/11/2014 152,263.00 4,127,008,000.00 27,500.00 27,500.00 27,104.47
EXITO 3/12/2014 124,241.00 3,363,738,220.00 27,080.00 27,500.00 27,074.30
EXITO 3/13/2014 141,652.00 3,891,684,660.00 27,420.00 27,680.00 27,473.56
EXITO 3/14/2014 101,272.00 2,791,329,420.00 27,520.00 27,640.00 27,562.70
EXITO 3/17/2014 96,584.00 2,667,038,340.00 27,800.00 27,800.00 27,613.67
EXITO 3/18/2014 187,544.00 5,239,888,720.00 27,900.00 28,000.00 27,939.52
EXITO 3/19/2014 100,390.00 2,807,906,420.00 27,600.00 28,420.00 27,969.98
EXITO 3/20/2014 89,628.00 2,526,431,000.00 28,480.00 28,480.00 28,187.97
EXITO 3/21/2014 426,298.00 11,784,740,860.00 27,500.00 28,100.00 27,644.37
EXITO 3/25/2014 506,356.00 14,223,700,280.00 28,480.00 28,480.00 28,090.32
EXITO 3/26/2014 530,438.00 15,096,589,140.00 28,460.00 28,600.00 28,460.61
EXITO 3/27/2014 224,161.00 6,461,592,040.00 28,980.00 28,980.00 28,825.67
EXITO 3/28/2014 212,140.00 6,177,803,000.00 29,300.00 29,300.00 29,121.35
EXITO 3/31/2014 185,895.00 5,489,767,460.00 29,680.00 29,680.00 29,531.55
EXITO 4/1/2014 425,070.00 12,537,716,800.00 29,700.00 29,700.00 29,495.65
EXITO 4/2/2014 246,487.00 7,417,996,700.00 30,200.00 30,300.00 30,094.88
EXITO 4/3/2014 300,064.00 9,107,169,340.00 30,220.00 30,900.00 30,350.76
EXITO 4/4/2014 144,071.00 4,314,095,840.00 29,900.00 30,160.00 29,944.23
EXITO 4/7/2014 258,226.00 7,640,859,460.00 29,600.00 29,900.00 29,589.81
EXITO 4/8/2014 145,224.00 4,309,629,520.00 29,500.00 29,980.00 29,675.74
EXITO 4/9/2014 233,665.00 6,865,795,840.00 29,400.00 29,600.00 29,383.07
EXITO 4/10/2014 196,950.00 5,847,753,740.00 30,100.00 30,100.00 29,691.57
EXITO 4/11/2014 98,755.00 2,929,855,860.00 29,700.00 29,800.00 29,667.92
EXITO 4/14/2014 138,822.00 4,138,430,620.00 30,040.00 30,040.00 29,811.06
EXITO 4/15/2014 42,181.00 1,248,223,620.00 29,460.00 29,980.00 29,592.08
EXITO 4/16/2014 60,645.00 1,807,752,740.00 29,980.00 29,980.00 29,808.77
EXITO 4/21/2014 32,825.00 982,534,900.00 29,600.00 29,980.00 29,932.52
EXITO 4/22/2014 115,784.00 3,445,073,520.00 29,720.00 29,820.00 29,754.31
EXITO 4/23/2014 35,915.00 1,066,049,060.00 29,700.00 29,720.00 29,682.56
25,960.00 -.08 -20.00 -0.08% BCOLOMBIA 2/4/2014 56,766.00
25,480.00 -.92 -240.00 -0.92% BCOLOMBIA 2/5/2014 185,421.00
25,800.00 .23 60.00 0.23% BCOLOMBIA 2/6/2014 129,644.00
25,900.00 .70 180.00 0.70% BCOLOMBIA 2/7/2014 641,255.00
25,960.00 .23 60.00 0.23% BCOLOMBIA 2/10/2014 83,626.00
26,000.00 1.54 400.00 1.54% BCOLOMBIA 2/11/2014 102,599.00
26,660.00 3.93 1,040.00 3.93% BCOLOMBIA 2/12/2014 12,383.00
27,120.00 -.44 -120.00 -0.44% BCOLOMBIA 2/13/2014 28,980.00
27,300.00 -.22 -60.00 -0.22% BCOLOMBIA 2/14/2014 30,703.00
26,900.00 -.73 -200.00 -0.73% BCOLOMBIA 2/17/2014 6,894.00
27,000.00 .37 100.00 0.37% BCOLOMBIA 2/18/2014 667,039.00
27,240.00 2.13 580.00 2.13% BCOLOMBIA 2/19/2014 48,074.00
27,180.00 -1.73 -480.00 -1.73% BCOLOMBIA 2/20/2014 30,156.00
26,860.00 -1.61 -440.00 -1.61% BCOLOMBIA 2/21/2014 81,902.00
26,840.00 .00 .00 0.00% BCOLOMBIA 2/24/2014 254,677.00
26,000.00 -3.20 -860.00 -3.20% BCOLOMBIA 2/25/2014 12,884.00
25,500.00 -1.85 -480.00 -1.85% BCOLOMBIA 2/26/2014 69,089.00
24,940.00 -1.72 -440.00 -1.72% BCOLOMBIA 2/27/2014 272,078.00
25,140.00 .56 140.00 0.56% BCOLOMBIA 2/28/2014 398,084.00
25,340.00 1.11 280.00 1.11% BCOLOMBIA 3/3/2014 298,376.00
25,640.00 1.88 480.00 1.88% BCOLOMBIA 3/4/2014 145,002.00
26,140.00 3.16 820.00 3.16% BCOLOMBIA 3/5/2014 77,164.00
26,800.00 1.34 360.00 1.34% BCOLOMBIA 3/6/2014 314,232.00
26,500.00 -1.33 -360.00 -1.33% BCOLOMBIA 3/7/2014 93,212.00
26,800.00 .00 .00 0.00% BCOLOMBIA 3/10/2014 75,053.00
26,860.00 2.61 700.00 2.61% BCOLOMBIA 3/11/2014 93,033.00
27,000.00 -1.53 -420.00 -1.53% BCOLOMBIA 3/12/2014 120,703.00
27,000.00 1.26 340.00 1.26% BCOLOMBIA 3/13/2014 57,949.00
27,520.00 .36 100.00 0.36% BCOLOMBIA 3/14/2014 68,994.00
27,320.00 1.02 280.00 1.02% BCOLOMBIA 3/17/2014 72,398.00
27,800.00 .36 100.00 0.36% BCOLOMBIA 3/18/2014 23,473.00
27,600.00 -1.08 -300.00 -1.08% BCOLOMBIA 3/19/2014 74,393.00
27,620.00 3.19 880.00 3.19% BCOLOMBIA 3/20/2014 17,531.00
27,500.00 -3.44 -980.00 -3.44% BCOLOMBIA 3/21/2014 79,966.00
27,540.00 3.56 980.00 3.56% BCOLOMBIA 3/25/2014 53,457.00
28,400.00 -.07 -20.00 -0.07% BCOLOMBIA 3/26/2014 49,458.00
28,460.00 1.83 520.00 1.83% BCOLOMBIA 3/27/2014 118,334.00
28,900.00 1.10 320.00 1.10% BCOLOMBIA 3/28/2014 54,128.00
29,240.00 1.30 380.00 1.30% BCOLOMBIA 3/31/2014 100,027.00
29,020.00 .07 20.00 0.07% BCOLOMBIA 4/1/2014 275,407.00
29,800.00 1.68 500.00 1.68% BCOLOMBIA 4/2/2014 54,863.00
30,100.00 .07 20.00 0.07% BCOLOMBIA 4/3/2014 97,605.00
29,680.00 -1.06 -320.00 -1.06% BCOLOMBIA 4/4/2014 56,160.00
29,200.00 -1.00 -300.00 -1.00% BCOLOMBIA 4/7/2014 391,305.00
29,200.00 -.34 -100.00 -0.34% BCOLOMBIA 4/8/2014 60,157.00
29,000.00 -.34 -100.00 -0.34% BCOLOMBIA 4/9/2014 114,260.00
29,460.00 2.38 700.00 2.38% BCOLOMBIA 4/10/2014 121,843.00
29,300.00 -1.33 -400.00 -1.33% BCOLOMBIA 4/11/2014 219,261.00
29,700.00 1.14 340.00 1.14% BCOLOMBIA 4/14/2014 97,617.00
29,460.00 -1.93 -580.00 -1.93% BCOLOMBIA 4/15/2014 58,104.00
29,460.00 1.77 520.00 1.77% BCOLOMBIA 4/16/2014 82,623.00
29,600.00 -1.27 -380.00 -1.27% BCOLOMBIA 4/21/2014 10,184.00
29,720.00 .41 120.00 0.41% BCOLOMBIA 4/22/2014 119,579.00
29,600.00 -.07 -20.00 -0.07% BCOLOMBIA 4/23/2014 312,594.00
1,211,939,580.00 21,240.00 21,880.00 21,349.74 21,240.00 -3.01 -660.00 -3.0%
3,931,798,740.00 21,400.00 21,400.00 21,204.71 21,100.00 .75 160.00 0.8%
2,841,477,620.00 21,900.00 22,100.00 21,917.54 21,400.00 2.34 500.00 2.3%
14,363,309,500.00 22,480.00 22,660.00 22,398.75 22,360.00 2.65 580.00 2.6%
1,850,574,040.00 22,000.00 22,420.00 22,129.17 22,000.00 -2.14 -480.00 -2.1%
2,298,265,820.00 22,380.00 22,680.00 22,400.47 22,300.00 1.73 380.00 1.7%
276,479,640.00 22,300.00 22,380.00 22,327.36 22,300.00 -.36 -80.00 -0.4%
642,220,120.00 22,020.00 22,300.00 22,160.80 22,020.00 -1.26 -280.00 -1.3%
682,064,320.00 22,140.00 22,300.00 22,214.91 22,140.00 .54 120.00 0.5%
152,103,220.00 22,020.00 22,100.00 22,063.13 22,020.00 -.54 -120.00 -0.5%
14,928,228,440.00 22,480.00 22,500.00 22,379.84 22,040.00 2.09 460.00 2.1%
1,071,562,620.00 22,380.00 22,380.00 22,289.86 22,120.00 -.44 -100.00 -0.4%
671,523,580.00 22,360.00 22,360.00 22,268.32 22,160.00 -.09 -20.00 -0.1%
1,831,101,160.00 22,400.00 22,400.00 22,357.22 22,200.00 .18 40.00 0.2%
5,878,142,040.00 23,300.00 23,420.00 23,080.77 22,400.00 4.02 900.00 4.0%
296,894,800.00 23,000.00 23,040.00 23,043.68 23,000.00 -1.29 -300.00 -1.3%
1,601,824,300.00 23,360.00 23,360.00 23,184.94 23,000.00 1.57 360.00 1.6%
6,420,195,080.00 23,720.00 23,920.00 23,596.89 23,340.00 1.54 360.00 1.5%
9,683,929,040.00 24,100.00 24,580.00 24,326.35 23,860.00 1.60 380.00 1.6%
7,223,320,740.00 23,840.00 24,400.00 24,208.79 23,840.00 -1.08 -260.00 -1.1%
3,575,368,940.00 24,640.00 24,980.00 24,657.38 23,820.00 3.36 800.00 3.4%
1,919,082,120.00 24,900.00 24,900.00 24,870.17 24,620.00 1.06 260.00 1.1%
7,898,033,220.00 25,700.00 25,800.00 25,134.40 25,000.00 3.21 800.00 3.2%
2,365,306,260.00 25,480.00 25,680.00 25,375.56 24,980.00 -.86 -220.00 -0.9%
1,874,633,440.00 24,860.00 25,600.00 24,977.46 24,860.00 -2.43 -620.00 -2.4%
2,310,742,260.00 25,000.00 25,000.00 24,837.88 24,500.00 .56 140.00 0.6%
3,050,258,380.00 25,300.00 25,300.00 25,270.78 25,140.00 1.20 300.00 1.2%
1,465,035,800.00 25,120.00 25,500.00 25,281.47 25,120.00 -.71 -180.00 -0.7%
1,745,157,000.00 25,560.00 25,560.00 25,294.33 25,000.00 1.75 440.00 1.8%
1,838,707,500.00 25,460.00 25,500.00 25,397.21 25,360.00 -.39 -100.00 -0.4%
597,988,640.00 25,520.00 25,520.00 25,475.59 25,400.00 .24 60.00 0.2%
1,887,564,560.00 25,400.00 25,500.00 25,372.88 25,100.00 -.47 -120.00 -0.5%
446,372,200.00 25,520.00 25,520.00 25,461.88 25,180.00 .47 120.00 0.5%
2,023,817,220.00 25,200.00 25,840.00 25,308.47 25,200.00 -1.25 -320.00 -1.3%
1,368,562,740.00 26,000.00 26,000.00 25,601.19 25,400.00 3.17 800.00 3.2%
1,267,697,400.00 25,700.00 25,760.00 25,631.80 25,580.00 -1.15 -300.00 -1.2%
3,060,218,240.00 26,000.00 26,000.00 25,860.85 25,720.00 1.17 300.00 1.2%
1,417,143,460.00 26,400.00 26,400.00 26,181.34 26,000.00 1.54 400.00 1.5%
2,684,264,260.00 26,940.00 26,940.00 26,835.40 26,200.00 2.05 540.00 2.0%
7,331,606,620.00 26,860.00 26,880.00 26,620.99 26,300.00 -.30 -80.00 -0.3%
1,460,458,060.00 26,780.00 26,780.00 26,620.09 26,500.00 -.30 -80.00 -0.3%
2,625,248,680.00 27,080.00 27,080.00 26,896.66 26,780.00 1.12 300.00 1.1%
1,513,775,400.00 27,000.00 27,020.00 26,954.69 26,800.00 -.30 -80.00 -0.3%
10,550,884,600.00 26,880.00 27,000.00 26,963.33 26,800.00 -.44 -120.00 -0.4%
1,603,873,060.00 26,800.00 26,800.00 26,661.45 26,500.00 -.30 -80.00 -0.3%
2,982,860,480.00 26,380.00 26,440.00 26,105.90 25,800.00 -1.57 -420.00 -1.6%
3,241,168,440.00 26,700.00 26,700.00 26,601.19 26,360.00 1.21 320.00 1.2%
5,866,635,180.00 26,800.00 26,800.00 26,756.40 26,580.00 .37 100.00 0.4%
2,612,997,020.00 26,900.00 26,900.00 26,767.85 25,700.00 .37 100.00 0.4%
1,537,451,320.00 26,500.00 26,740.00 26,460.34 26,100.00 -1.49 -400.00 -1.5%
2,192,098,060.00 26,560.00 26,560.00 26,531.33 26,460.00 .23 60.00 0.2%
269,860,380.00 26,600.00 26,600.00 26,498.47 26,260.00 .15 40.00 0.2%
3,171,932,040.00 26,860.00 26,860.00 26,525.83 26,460.00 .98 260.00 1.0%
8,312,933,840.00 26,520.00 26,860.00 26,593.39 26,420.00 -1.27 -340.00 -1.3%
NUTRESA 4/24/2014 54,984.00 1,476,550,860.00 26,700.00
NUTRESA 4/25/2014 100,256.00 2,678,747,420.00 26,780.00
NUTRESA 4/28/2014 103,993.00 2,788,583,140.00 26,900.00
NUTRESA 4/29/2014 83,100.00 2,256,358,200.00 27,020.00
NUTRESA 4/30/2014 308,387.00 8,361,190,480.00 27,180.00
NUTRESA 5/2/2014 102,415.00 2,782,621,540.00 27,000.00
NUTRESA 5/5/2014 174,835.00 4,711,412,980.00 26,940.00
NUTRESA 5/6/2014 87,470.00 2,369,475,660.00 27,080.00
NUTRESA 5/7/2014 374,727.00 10,211,492,500.00 27,400.00
NUTRESA 5/8/2014 203,255.00 5,631,841,620.00 27,880.00
NUTRESA 5/9/2014 223,670.00 6,221,416,260.00 27,740.00
NUTRESA 5/12/2014 42,605.00 1,180,844,220.00 27,700.00
NUTRESA 5/13/2014 356,528.00 9,974,803,880.00 28,060.00
NUTRESA 5/14/2014 513,450.00 14,566,340,740.00 28,240.00
NUTRESA 5/15/2014 77,828.00 2,148,633,900.00 27,740.00
NUTRESA 5/16/2014 59,764.00 1,660,976,920.00 27,820.00
NUTRESA 5/19/2014 66,208.00 1,832,694,700.00 27,680.00
NUTRESA 5/20/2014 155,815.00 4,285,129,320.00 27,420.00
NUTRESA 5/21/2014 77,901.00 2,139,595,840.00 27,520.00
NUTRESA 5/22/2014 150,168.00 4,129,340,620.00 27,440.00
NUTRESA 5/23/2014 50,390.00 1,384,182,140.00 27,420.00
NUTRESA 5/26/2014 24,428.00 673,489,320.00 27,600.00
NUTRESA 5/27/2014 72,133.00 1,987,236,080.00 27,460.00
NUTRESA 5/28/2014 58,307.00 1,589,504,240.00 27,320.00
NUTRESA 5/29/2014 128,142.00 3,503,732,440.00 27,300.00
NUTRESA 5/30/2014 29,401.00 799,461,540.00 27,140.00
NUTRESA 6/3/2014 111,076.00 3,024,868,920.00 27,240.00
NUTRESA 6/4/2014 69,139.00 1,880,234,400.00 27,200.00
NUTRESA 6/5/2014 49,251.00 1,347,531,860.00 27,420.00
NUTRESA 6/6/2014 90,532.00 2,500,413,480.00 27,440.00
NUTRESA 6/9/2014 113,203.00 3,094,762,140.00 27,480.00
NUTRESA 6/10/2014 139,444.00 3,845,468,620.00 27,700.00
NUTRESA 6/11/2014 78,960.00 2,186,947,720.00 27,700.00
NUTRESA 6/12/2014 101,186.00 2,793,987,420.00 27,600.00
NUTRESA 6/13/2014 25,176.00 695,927,540.00 27,640.00
NUTRESA 6/16/2014 137,953.00 3,814,797,260.00 27,620.00
NUTRESA 6/17/2014 112,862.00 3,112,259,260.00 27,420.00
NUTRESA 6/18/2014 131,716.00 3,628,736,400.00 27,660.00
NUTRESA 6/19/2014 87,054.00 2,424,564,740.00 27,880.00
NUTRESA 6/20/2014 121,869.00 3,379,369,940.00 27,700.00
NUTRESA 6/24/2014 91,781.00 2,551,906,440.00 27,840.00
NUTRESA 6/25/2014 72,847.00 2,026,954,280.00 27,900.00
NUTRESA 6/26/2014 51,131.00 1,416,084,320.00 27,680.00
NUTRESA 6/27/2014 46,989.00 1,296,346,980.00 27,620.00
NUTRESA 7/1/2014 98,080.00 2,699,745,420.00 27,600.00
NUTRESA 7/2/2014 18,880.00 520,029,920.00 27,600.00
NUTRESA 7/3/2014 72,172.00 1,995,191,220.00 27,600.00
NUTRESA 7/4/2014 192.00 5,260,800.00 27,600.00
NUTRESA 7/7/2014 83,418.00 2,314,815,780.00 27,740.00
NUTRESA 7/8/2014 17,518.00 483,604,080.00 27,560.00
NUTRESA 7/9/2014 79,399.00 2,169,337,800.00 27,200.00
NUTRESA 7/10/2014 84,234.00 2,287,325,740.00 27,000.00
NUTRESA 7/11/2014 112,508.00 3,046,714,380.00 27,000.00
NUTRESA 7/14/2014 92,773.00 2,520,405,600.00 27,300.00
27,100.00 26,854.19 26,700.00 -1.11 -300.00 -1.1%
26,880.00 26,719.07 26,440.00 .30 80.00 0.3%
26,900.00 26,815.10 26,740.00 .45 120.00 0.4%
27,340.00 27,152.32 27,000.00 .45 120.00 0.4%
27,280.00 27,112.66 27,000.00 .59 160.00 0.6%
27,200.00 27,170.06 27,000.00 -.66 -180.00 -0.7%
27,000.00 26,947.77 26,700.00 -.22 -60.00 -0.2%
27,200.00 27,089.01 26,940.00 .52 140.00 0.5%
27,400.00 27,250.49 27,140.00 1.18 320.00 1.2%
27,900.00 27,708.26 27,400.00 1.75 480.00 1.8%
27,900.00 27,815.16 27,740.00 -.50 -140.00 -0.5%
27,740.00 27,716.09 27,700.00 -.14 -40.00 -0.1%
28,120.00 27,977.62 27,700.00 1.30 360.00 1.3%
28,700.00 28,369.54 28,100.00 .64 180.00 0.6%
28,100.00 27,607.47 27,480.00 -1.77 -500.00 -1.8%
27,900.00 27,792.26 27,600.00 .29 80.00 0.3%
27,720.00 27,680.86 27,620.00 -.50 -140.00 -0.5%
27,600.00 27,501.39 27,420.00 -.94 -260.00 -0.9%
27,620.00 27,465.58 27,420.00 .36 100.00 0.4%
27,520.00 27,498.14 27,440.00 -.29 -80.00 -0.3%
27,500.00 27,469.38 27,420.00 -.07 -20.00 -0.1%
27,640.00 27,570.38 27,400.00 .66 180.00 0.7%
27,600.00 27,549.61 27,400.00 -.51 -140.00 -0.5%
27,400.00 27,260.95 27,100.00 -.51 -140.00 -0.5%
27,380.00 27,342.58 27,300.00 -.07 -20.00 -0.1%
27,260.00 27,191.64 27,140.00 -.59 -160.00 -0.6%
27,320.00 27,232.43 27,100.00 .37 100.00 0.4%
27,240.00 27,194.99 27,100.00 -.15 -40.00 -0.1%
27,420.00 27,360.50 27,200.00 .81 220.00 0.8%
27,700.00 27,619.11 27,440.00 .07 20.00 0.1%
27,580.00 27,338.16 27,300.00 .15 40.00 0.1%
27,700.00 27,577.15 27,440.00 .80 220.00 0.8%
27,860.00 27,696.91 27,600.00 .00 .00 0.0%
27,660.00 27,612.39 27,580.00 -.36 -100.00 -0.4%
27,700.00 27,642.50 27,600.00 .14 40.00 0.1%
27,700.00 27,652.88 27,600.00 -.07 -20.00 -0.1%
27,700.00 27,575.79 27,420.00 -.72 -200.00 -0.7%
27,660.00 27,549.70 27,420.00 .88 240.00 0.9%
27,920.00 27,851.27 27,680.00 .80 220.00 0.8%
27,880.00 27,729.53 27,700.00 -.65 -180.00 -0.6%
27,860.00 27,804.30 27,700.00 .51 140.00 0.5%
27,900.00 27,824.81 27,720.00 .22 60.00 0.2%
27,900.00 27,695.22 27,660.00 -.79 -220.00 -0.8%
27,620.00 27,588.31 27,500.00 -.22 -60.00 -0.2%
27,620.00 27,525.95 27,500.00 -.07 -20.00 -0.1%
27,600.00 27,543.96 27,500.00 .00 .00 0.0%
27,780.00 27,644.95 27,500.00 .00 .00 0.0%
.00 27,400.00 .00 .00 .00 0.0%
27,800.00 27,749.60 27,660.00 .51 140.00 0.5%
27,660.00 27,606.12 27,540.00 -.65 -180.00 -0.6%
27,600.00 27,321.98 27,200.00 -1.31 -360.00 -1.3%
27,300.00 27,154.42 27,000.00 -.74 -200.00 -0.7%
27,180.00 27,079.98 27,000.00 .00 .00 0.0%
27,300.00 27,167.45 27,100.00 1.11 300.00 1.1%
EXITO 4/24/2014 36,176.00 1,072,883,720.00 29,620.00 29,700.00 29,657.33
EXITO 4/25/2014 48,345.00 1,419,643,080.00 29,200.00 29,620.00 29,364.84
EXITO 4/28/2014 94,202.00 2,759,911,480.00 29,200.00 29,420.00 29,297.80
EXITO 4/29/2014 45,918.00 1,336,028,760.00 29,180.00 29,260.00 29,095.97
EXITO 4/30/2014 336,512.00 9,851,794,200.00 29,500.00 29,500.00 29,276.20
EXITO 5/2/2014 272,057.00 8,024,445,800.00 29,060.00 29,580.00 29,495.46
EXITO 5/5/2014 134,169.00 3,962,228,800.00 29,680.00 29,680.00 29,531.63
EXITO 5/6/2014 209,665.00 6,168,690,440.00 29,300.00 29,640.00 29,421.65
EXITO 5/7/2014 47,430.00 1,402,610,000.00 29,800.00 29,800.00 29,572.21
EXITO 5/8/2014 151,911.00 4,585,481,780.00 30,500.00 30,500.00 30,185.32
EXITO 5/9/2014 36,426.00 1,108,804,280.00 30,500.00 30,520.00 30,439.91
EXITO 5/12/2014 58,827.00 1,792,366,300.00 30,580.00 30,580.00 30,468.43
EXITO 5/13/2014 219,498.00 6,669,577,860.00 30,380.00 30,560.00 30,385.60
EXITO 5/14/2014 41,302.00 1,251,037,520.00 30,400.00 30,480.00 30,290.00
EXITO 5/15/2014 46,087.00 1,396,582,640.00 30,460.00 30,460.00 30,303.18
EXITO 5/16/2014 133,299.00 4,052,291,940.00 30,580.00 30,580.00 30,400.02
EXITO 5/19/2014 55,316.00 1,691,411,540.00 31,000.00 31,000.00 30,577.26
EXITO 5/20/2014 90,237.00 2,770,388,660.00 30,700.00 31,000.00 30,701.25
EXITO 5/21/2014 46,460.00 1,422,254,260.00 30,700.00 30,900.00 30,612.45
EXITO 5/22/2014 46,785.00 1,445,152,640.00 31,000.00 31,000.00 30,889.23
EXITO 5/23/2014 186,523.00 5,776,385,320.00 30,200.00 31,200.00 30,968.76
EXITO 5/26/2014 8,339.00 253,891,680.00 30,540.00 30,540.00 30,446.30
EXITO 5/27/2014 174,010.00 5,355,546,520.00 31,000.00 31,020.00 30,777.23
EXITO 5/28/2014 261,506.00 8,120,533,460.00 31,080.00 31,100.00 31,052.95
EXITO 5/29/2014 110,635.00 3,434,945,760.00 31,100.00 31,100.00 31,047.55
EXITO 5/30/2014 217,567.00 6,661,255,320.00 30,500.00 31,160.00 30,617.03
EXITO 6/3/2014 244,231.00 7,575,610,240.00 31,420.00 31,420.00 31,018.22
EXITO 6/4/2014 72,441.00 2,265,442,120.00 31,220.00 31,500.00 31,272.93
EXITO 6/5/2014 92,100.00 2,894,888,120.00 31,700.00 31,700.00 31,432.01
EXITO 6/6/2014 192,300.00 6,045,980,940.00 31,100.00 31,600.00 31,440.36
EXITO 6/9/2014 31,782.00 988,941,460.00 31,080.00 31,200.00 31,116.40
EXITO 6/10/2014 241,524.00 7,577,529,180.00 31,600.00 31,600.00 31,373.81
EXITO 6/11/2014 375,027.00 11,877,780,580.00 31,900.00 31,900.00 31,671.80
EXITO 6/12/2014 97,527.00 3,082,272,700.00 31,700.00 31,760.00 31,604.30
EXITO 6/13/2014 56,276.00 1,784,414,540.00 31,780.00 31,780.00 31,708.27
EXITO 6/16/2014 142,201.00 4,492,641,000.00 31,480.00 31,680.00 31,593.60
EXITO 6/17/2014 75,681.00 2,383,291,640.00 31,500.00 31,600.00 31,491.28
EXITO 6/18/2014 91,650.00 2,886,542,860.00 31,500.00 31,600.00 31,495.28
EXITO 6/19/2014 67,175.00 2,134,670,640.00 31,540.00 32,020.00 31,777.75
EXITO 6/20/2014 125,460.00 3,959,610,100.00 31,540.00 31,600.00 31,560.74
EXITO 6/24/2014 224,670.00 7,107,241,360.00 31,680.00 31,800.00 31,634.14
EXITO 6/25/2014 302,295.00 9,577,982,260.00 31,700.00 31,700.00 31,684.22
EXITO 6/26/2014 16,970.00 536,833,440.00 31,600.00 31,700.00 31,634.26
EXITO 6/27/2014 212,116.00 6,697,725,860.00 31,600.00 31,600.00 31,575.77
EXITO 7/1/2014 118,810.00 3,774,959,080.00 31,800.00 31,940.00 31,773.08
EXITO 7/2/2014 52,447.00 1,671,396,320.00 31,880.00 31,880.00 31,868.29
EXITO 7/3/2014 105,885.00 3,406,702,560.00 32,200.00 32,200.00 32,173.61
EXITO 7/4/2014 2,282.00 73,217,600.00 31,800.00 32,200.00 32,084.84
EXITO 7/7/2014 79,451.00 2,525,368,500.00 31,780.00 31,880.00 31,785.23
EXITO 7/8/2014 230,664.00 7,326,270,200.00 31,980.00 31,980.00 31,761.65
EXITO 7/9/2014 53,032.00 1,683,781,660.00 31,760.00 31,900.00 31,750.30
EXITO 7/10/2014 36,736.00 1,171,225,020.00 31,960.00 31,960.00 31,882.21
EXITO 7/11/2014 32,969.00 1,051,780,340.00 31,920.00 31,940.00 31,902.10
EXITO 7/14/2014 77,031.00 2,454,470,540.00 31,860.00 31,900.00 31,863.41
29,580.00 -.27 -80.00 -0.27% BCOLOMBIA 4/24/2014 64,453.00
29,100.00 -1.42 -420.00 -1.42% BCOLOMBIA 4/25/2014 46,882.00
28,540.00 .00 .00 0.00% BCOLOMBIA 4/28/2014 27,781.00
28,860.00 -.07 -20.00 -0.07% BCOLOMBIA 4/29/2014 66,790.00
29,000.00 1.10 320.00 1.10% BCOLOMBIA 4/30/2014 35,509.00
29,060.00 -1.49 -440.00 -1.49% BCOLOMBIA 5/2/2014 20,773.00
29,420.00 2.13 620.00 2.13% BCOLOMBIA 5/5/2014 10,197.00
29,300.00 -1.28 -380.00 -1.28% BCOLOMBIA 5/6/2014 16,461.00
29,300.00 1.71 500.00 1.71% BCOLOMBIA 5/7/2014 46,032.00
29,800.00 2.35 700.00 2.35% BCOLOMBIA 5/8/2014 120,521.00
30,140.00 .00 .00 0.00% BCOLOMBIA 5/9/2014 51,833.00
30,300.00 .26 80.00 0.26% BCOLOMBIA 5/12/2014 78,542.00
30,320.00 -.65 -200.00 -0.65% BCOLOMBIA 5/13/2014 102,686.00
30,180.00 .07 20.00 0.07% BCOLOMBIA 5/14/2014 434,519.00
29,900.00 .20 60.00 0.20% BCOLOMBIA 5/15/2014 620,051.00
29,760.00 .39 120.00 0.39% BCOLOMBIA 5/16/2014 670,077.00
30,400.00 1.37 420.00 1.37% BCOLOMBIA 5/19/2014 313,599.00
30,400.00 -.97 -300.00 -0.97% BCOLOMBIA 5/20/2014 223,687.00
30,440.00 .00 .00 0.00% BCOLOMBIA 5/21/2014 257,419.00
30,400.00 .98 300.00 0.98% BCOLOMBIA 5/22/2014 162,726.00
30,200.00 -2.58 -800.00 -2.58% BCOLOMBIA 5/23/2014 299,975.00
30,200.00 1.13 340.00 1.13% BCOLOMBIA 5/26/2014 202,455.00
30,000.00 1.51 460.00 1.51% BCOLOMBIA 5/27/2014 844,475.00
30,920.00 .26 80.00 0.26% BCOLOMBIA 5/28/2014 468,983.00
30,660.00 .06 20.00 0.06% BCOLOMBIA 5/29/2014 965,029.00
30,500.00 -1.93 -600.00 -1.93% BCOLOMBIA 5/30/2014 11,553,786.00
30,500.00 3.02 920.00 3.02% BCOLOMBIA 6/3/2014 1,394,244.00
31,220.00 -.64 -200.00 -0.64% BCOLOMBIA 6/4/2014 439,260.00
31,300.00 1.54 480.00 1.54% BCOLOMBIA 6/5/2014 312,915.00
31,100.00 -1.89 -600.00 -1.89% BCOLOMBIA 6/6/2014 369,171.00
31,080.00 -.06 -20.00 -0.06% BCOLOMBIA 6/9/2014 456,649.00
31,200.00 1.67 520.00 1.67% BCOLOMBIA 6/10/2014 930,175.00
31,500.00 .95 300.00 0.95% BCOLOMBIA 6/11/2014 401,242.00
31,500.00 -.63 -200.00 -0.63% BCOLOMBIA 6/12/2014 227,144.00
31,660.00 .25 80.00 0.25% BCOLOMBIA 6/13/2014 180,132.00
31,480.00 -.94 -300.00 -0.94% BCOLOMBIA 6/16/2014 493,611.00
31,360.00 .06 20.00 0.06% BCOLOMBIA 6/17/2014 556,301.00
31,480.00 .00 .00 0.00% BCOLOMBIA 6/18/2014 109,574.00
31,540.00 .13 40.00 0.13% BCOLOMBIA 6/19/2014 155,532.00
31,500.00 .00 .00 0.00% BCOLOMBIA 6/20/2014 103,472.00
31,500.00 .44 140.00 0.44% BCOLOMBIA 6/24/2014 43,427.00
31,680.00 .06 20.00 0.06% BCOLOMBIA 6/25/2014 94,383.00
31,600.00 -.32 -100.00 -0.32% BCOLOMBIA 6/26/2014 511,388.00
31,480.00 .00 .00 0.00% BCOLOMBIA 6/27/2014 165,059.00
31,660.00 .63 200.00 0.63% BCOLOMBIA 7/1/2014 56,025.00
31,800.00 .25 80.00 0.25% BCOLOMBIA 7/2/2014 43,087.00
31,940.00 1.00 320.00 1.00% BCOLOMBIA 7/3/2014 511,796.00
31,800.00 -1.24 -400.00 -1.24% BCOLOMBIA 7/4/2014 7,897.00
31,660.00 -.06 -20.00 -0.06% BCOLOMBIA 7/7/2014 102,608.00
31,540.00 .63 200.00 0.63% BCOLOMBIA 7/8/2014 100,321.00
31,600.00 -.69 -220.00 -0.69% BCOLOMBIA 7/9/2014 132,350.00
31,700.00 .63 200.00 0.63% BCOLOMBIA 7/10/2014 144,890.00
31,780.00 -.13 -40.00 -0.13% BCOLOMBIA 7/11/2014 150,400.00
31,840.00 -.19 -60.00 -0.19% BCOLOMBIA 7/14/2014 92,724.00
1,691,518,500.00 26,400.00 26,400.00 26,244.22 26,040.00 -.45 -120.00 -0.5%
1,224,421,320.00 26,300.00 26,380.00 26,117.09 25,820.00 -.38 -100.00 -0.4%
727,410,760.00 26,000.00 26,460.00 26,183.75 26,000.00 -1.14 -300.00 -1.1%
1,793,418,220.00 26,980.00 26,980.00 26,851.60 26,360.00 3.77 980.00 3.8%
949,690,260.00 26,600.00 26,980.00 26,745.06 26,600.00 -1.41 -380.00 -1.4%
556,805,200.00 26,720.00 26,900.00 26,804.27 26,720.00 .45 120.00 0.5%
271,563,300.00 26,660.00 26,700.00 26,631.69 26,520.00 -.22 -60.00 -0.2%
438,675,140.00 26,700.00 26,700.00 26,649.36 26,520.00 .15 40.00 0.2%
1,225,705,460.00 26,500.00 26,700.00 26,627.25 26,400.00 -.75 -200.00 -0.7%
3,217,808,540.00 26,700.00 26,800.00 26,699.15 26,500.00 .75 200.00 0.8%
1,383,469,860.00 26,620.00 26,700.00 26,690.91 26,620.00 -.30 -80.00 -0.3%
2,095,023,680.00 26,660.00 26,700.00 26,673.93 26,400.00 .15 40.00 0.2%
2,714,609,560.00 26,400.00 26,660.00 26,436.02 26,340.00 -.98 -260.00 -1.0%
11,306,880,640.00 26,160.00 26,220.00 26,021.60 26,000.00 -.91 -240.00 -0.9%
15,807,523,720.00 25,400.00 25,800.00 25,493.91 25,400.00 -2.91 -760.00 -2.9%
16,956,757,760.00 25,700.00 25,700.00 25,305.69 25,160.00 1.18 300.00 1.2%
7,969,786,880.00 25,400.00 25,640.00 25,413.94 25,240.00 -1.17 -300.00 -1.2%
5,627,483,420.00 25,040.00 25,340.00 25,157.85 25,040.00 -1.42 -360.00 -1.4%
6,477,222,740.00 25,300.00 25,440.00 25,162.18 24,920.00 1.04 260.00 1.0%
4,130,010,920.00 25,580.00 25,620.00 25,380.15 25,000.00 1.11 280.00 1.1%
7,748,462,080.00 25,620.00 26,080.00 25,830.36 25,620.00 .16 40.00 0.2%
5,153,859,420.00 25,440.00 25,640.00 25,456.81 25,360.00 -.70 -180.00 -0.7%
21,643,764,920.00 25,260.00 25,800.00 25,629.85 25,260.00 -.71 -180.00 -0.7%
11,848,694,700.00 25,240.00 25,400.00 25,264.66 25,160.00 -.08 -20.00 -0.1%
24,335,143,660.00 25,340.00 25,340.00 25,217.01 25,120.00 .40 100.00 0.4%
294,483,431,520.00 25,600.00 25,600.00 25,488.05 25,160.00 1.03 260.00 1.0%
36,551,130,220.00 26,200.00 26,360.00 26,215.73 25,680.00 2.34 600.00 2.3%
11,510,705,340.00 25,920.00 26,740.00 26,204.77 25,920.00 -1.07 -280.00 -1.1%
8,138,048,640.00 26,000.00 26,140.00 26,007.22 25,960.00 .31 80.00 0.3%
9,691,301,020.00 26,160.00 26,400.00 26,251.52 26,000.00 .62 160.00 0.6%
12,010,177,620.00 26,340.00 26,440.00 26,300.68 26,100.00 .69 180.00 0.7%
24,739,374,060.00 26,700.00 26,820.00 26,596.47 26,340.00 1.37 360.00 1.4%
10,688,281,600.00 26,600.00 26,700.00 26,637.99 26,560.00 -.37 -100.00 -0.4%
6,043,977,540.00 26,600.00 26,640.00 26,608.57 26,520.00 .00 .00 0.0%
4,794,108,120.00 26,560.00 26,700.00 26,614.42 26,520.00 -.15 -40.00 -0.2%
13,268,125,260.00 26,980.00 26,980.00 26,879.72 26,680.00 1.58 420.00 1.6%
15,015,120,200.00 27,000.00 27,100.00 26,991.00 26,840.00 .07 20.00 0.1%
2,944,984,360.00 26,940.00 27,000.00 26,876.67 26,740.00 -.22 -60.00 -0.2%
4,186,626,380.00 26,940.00 26,980.00 26,918.10 26,860.00 .00 .00 0.0%
2,786,595,700.00 26,960.00 26,960.00 26,930.92 26,820.00 .07 20.00 0.1%
1,161,533,800.00 26,580.00 26,900.00 26,746.81 26,580.00 -1.41 -380.00 -1.4%
2,507,942,400.00 26,560.00 26,600.00 26,571.97 26,520.00 -.08 -20.00 -0.1%
13,499,024,640.00 26,400.00 26,440.00 26,396.83 26,320.00 -.60 -160.00 -0.6%
4,364,174,440.00 26,540.00 26,560.00 26,440.09 26,300.00 .53 140.00 0.5%
1,472,437,500.00 26,500.00 26,500.00 26,281.79 26,220.00 -.15 -40.00 -0.2%
1,133,187,260.00 26,300.00 26,340.00 26,299.98 26,220.00 -.75 -200.00 -0.8%
13,508,457,640.00 26,420.00 26,600.00 26,394.22 26,240.00 .46 120.00 0.5%
208,958,420.00 26,500.00 26,500.00 26,460.48 26,200.00 .30 80.00 0.3%
2,715,681,060.00 26,440.00 26,500.00 26,466.56 26,400.00 -.23 -60.00 -0.2%
2,659,112,900.00 26,500.00 26,600.00 26,506.04 26,440.00 .23 60.00 0.2%
3,503,161,040.00 26,400.00 26,540.00 26,468.92 26,340.00 -.38 -100.00 -0.4%
3,811,537,500.00 26,300.00 26,340.00 26,306.42 26,260.00 -.38 -100.00 -0.4%
3,957,744,160.00 26,380.00 26,400.00 26,314.79 26,260.00 .30 80.00 0.3%
2,465,565,660.00 26,620.00 26,640.00 26,590.37 26,360.00 .91 240.00 0.9%
NUTRESA 7/15/2014 82,447.00 2,229,494,140.00 27,000.00
NUTRESA 7/16/2014 722,535.00 19,492,616,280.00 27,060.00
NUTRESA 7/17/2014 67,893.00 1,838,505,480.00 27,100.00
NUTRESA 7/18/2014 424,823.00 11,456,982,160.00 27,020.00
NUTRESA 7/21/2014 234,317.00 6,331,853,480.00 27,040.00
NUTRESA 7/22/2014 150,394.00 4,062,692,700.00 27,000.00
NUTRESA 7/23/2014 109,839.00 2,968,010,940.00 27,000.00
NUTRESA 7/24/2014 137,442.00 3,713,593,340.00 27,040.00
NUTRESA 7/25/2014 370,042.00 9,981,366,940.00 27,020.00
NUTRESA 7/28/2014 279,015.00 7,539,993,000.00 27,000.00
NUTRESA 7/29/2014 254,536.00 6,922,679,420.00 27,060.00
NUTRESA 7/30/2014 165,832.00 4,519,028,240.00 27,280.00
NUTRESA 7/31/2014 226,069.00 6,137,528,180.00 27,100.00
NUTRESA 8/1/2014 331,631.00 8,867,585,320.00 26,740.00
NUTRESA 8/4/2014 198,869.00 5,373,687,280.00 27,240.00
NUTRESA 8/5/2014 157,819.00 4,298,687,160.00 27,320.00
NUTRESA 8/6/2014 83,378.00 2,275,320,460.00 27,300.00
NUTRESA 8/8/2014 58,484.00 1,597,328,660.00 27,320.00
NUTRESA 8/11/2014 228,120.00 6,287,273,180.00 27,700.00
NUTRESA 8/12/2014 250,701.00 6,984,158,720.00 27,700.00
NUTRESA 8/13/2014 135,535.00 3,778,216,880.00 27,940.00
NUTRESA 8/14/2014 144,771.00 4,037,235,140.00 27,800.00
NUTRESA 8/15/2014 64,177.00 1,789,909,220.00 27,880.00
NUTRESA 8/19/2014 163,481.00 4,587,808,640.00 28,100.00
NUTRESA 8/20/2014 319,237.00 8,983,221,760.00 28,180.00
NUTRESA 8/21/2014 130,621.00 3,680,660,860.00 28,080.00
NUTRESA 8/22/2014 144,854.00 4,062,844,300.00 28,100.00
NUTRESA 8/25/2014 74,360.00 2,090,782,740.00 28,280.00
NUTRESA 8/26/2014 239,121.00 6,768,360,620.00 28,440.00
NUTRESA 8/27/2014 159,660.00 4,540,463,760.00 28,620.00
NUTRESA 8/28/2014 94,917.00 2,711,146,160.00 28,580.00
NUTRESA 8/29/2014 139,987.00 4,000,817,040.00 28,660.00
NUTRESA 9/1/2014 78,293.00 2,243,455,960.00 28,680.00
NUTRESA 9/2/2014 68,932.00 1,976,724,600.00 28,680.00
NUTRESA 9/3/2014 64,266.00 1,842,012,580.00 28,660.00
NUTRESA 9/4/2014 98,462.00 2,817,120,180.00 28,420.00
NUTRESA 9/5/2014 160,730.00 4,522,361,180.00 28,400.00
NUTRESA 9/8/2014 60,305.00 1,706,650,100.00 28,540.00
NUTRESA 9/9/2014 124,629.00 3,535,389,140.00 28,360.00
NUTRESA 9/10/2014 131,441.00 3,728,528,180.00 28,380.00
NUTRESA 9/11/2014 47,062.00 1,336,498,320.00 28,420.00
NUTRESA 9/12/2014 50,043.00 1,425,990,020.00 28,600.00
NUTRESA 9/15/2014 83,656.00 2,389,407,840.00 28,680.00
NUTRESA 9/16/2014 97,169.00 2,781,619,820.00 28,700.00
NUTRESA 9/17/2014 122,491.00 3,504,682,200.00 28,680.00
NUTRESA 9/18/2014 44,668.00 1,271,446,960.00 28,460.00
NUTRESA 9/19/2014 58,659.00 1,668,014,600.00 28,340.00
NUTRESA 9/22/2014 63,087.00 1,787,622,500.00 28,200.00
NUTRESA 9/23/2014 130,574.00 3,672,720,360.00 28,000.00
NUTRESA 9/24/2014 109,493.00 3,072,305,900.00 28,040.00
NUTRESA 9/25/2014 176,118.00 4,902,268,980.00 27,740.00
NUTRESA 9/26/2014 67,822.00 1,892,701,580.00 28,000.00
NUTRESA 9/29/2014 61,449.00 1,715,446,640.00 27,880.00
NUTRESA 9/30/2014 120,343.00 3,342,550,560.00 27,700.00
27,180.00 27,041.54 27,000.00 -1.10 -300.00 -1.1%
27,180.00 26,978.09 26,760.00 .22 60.00 0.2%
27,100.00 27,079.46 27,020.00 .15 40.00 0.1%
27,020.00 26,968.84 26,920.00 -.30 -80.00 -0.3%
27,140.00 27,022.60 27,000.00 .07 20.00 0.1%
27,080.00 27,013.66 26,980.00 -.15 -40.00 -0.1%
27,080.00 27,021.47 26,980.00 .00 .00 0.0%
27,060.00 27,019.35 26,980.00 .15 40.00 0.1%
27,040.00 26,973.61 26,940.00 -.07 -20.00 -0.1%
27,120.00 27,023.61 26,980.00 -.07 -20.00 -0.1%
27,380.00 27,197.25 27,060.00 .22 60.00 0.2%
27,380.00 27,250.64 27,100.00 .81 220.00 0.8%
27,200.00 27,148.92 27,100.00 -.66 -180.00 -0.7%
27,160.00 26,739.31 26,500.00 -1.33 -360.00 -1.3%
27,240.00 27,021.24 26,740.00 1.87 500.00 1.9%
27,320.00 27,238.08 27,160.00 .29 80.00 0.3%
27,340.00 27,289.22 27,200.00 -.07 -20.00 -0.1%
27,380.00 27,312.23 27,220.00 .07 20.00 0.1%
27,700.00 27,561.25 27,400.00 1.39 380.00 1.4%
28,020.00 27,858.52 27,640.00 .00 .00 0.0%
27,980.00 27,876.32 27,720.00 .87 240.00 0.9%
27,980.00 27,887.04 27,800.00 -.50 -140.00 -0.5%
27,940.00 27,890.20 27,880.00 .29 80.00 0.3%
28,180.00 28,063.25 27,960.00 .79 220.00 0.8%
28,200.00 28,139.66 28,060.00 .28 80.00 0.3%
28,280.00 28,178.17 28,080.00 -.35 -100.00 -0.4%
28,100.00 28,047.86 27,960.00 .07 20.00 0.1%
28,280.00 28,117.04 28,020.00 .64 180.00 0.6%
28,460.00 28,305.17 28,120.00 .57 160.00 0.6%
28,620.00 28,438.33 28,380.00 .63 180.00 0.6%
28,620.00 28,563.34 28,500.00 -.14 -40.00 -0.1%
28,660.00 28,579.92 28,460.00 .28 80.00 0.3%
28,680.00 28,654.62 28,540.00 .07 20.00 0.1%
28,700.00 28,676.44 28,580.00 .00 .00 0.0%
28,680.00 28,662.32 28,620.00 -.07 -20.00 -0.1%
28,800.00 28,611.24 28,380.00 -.84 -240.00 -0.8%
28,480.00 28,136.39 28,000.00 -.07 -20.00 -0.1%
28,540.00 28,300.31 28,200.00 .49 140.00 0.5%
28,440.00 28,367.31 28,300.00 -.63 -180.00 -0.6%
28,380.00 28,366.55 28,220.00 .07 20.00 0.1%
28,420.00 28,398.67 28,340.00 .14 40.00 0.1%
28,600.00 28,495.29 28,300.00 .63 180.00 0.6%
28,680.00 28,562.30 28,400.00 .28 80.00 0.3%
28,700.00 28,626.62 28,300.00 .07 20.00 0.1%
28,700.00 28,611.75 28,400.00 -.07 -20.00 -0.1%
28,580.00 28,464.38 28,300.00 -.77 -220.00 -0.8%
28,620.00 28,435.78 28,340.00 -.42 -120.00 -0.4%
28,400.00 28,335.83 28,200.00 -.49 -140.00 -0.5%
28,240.00 28,127.50 28,000.00 -.71 -200.00 -0.7%
28,500.00 28,059.38 28,000.00 .14 40.00 0.1%
28,080.00 27,835.14 27,500.00 -1.07 -300.00 -1.1%
28,020.00 27,906.90 27,800.00 .94 260.00 0.9%
28,000.00 27,916.59 27,880.00 -.43 -120.00 -0.4%
27,840.00 27,775.20 27,700.00 -.65 -180.00 -0.6%
EXITO 7/15/2014 89,517.00 2,826,198,000.00 31,660.00 31,660.00 31,571.63
EXITO 7/16/2014 98,533.00 3,096,117,160.00 31,120.00 31,660.00 31,422.13
EXITO 7/17/2014 60,776.00 1,893,464,500.00 31,160.00 31,360.00 31,154.81
EXITO 7/18/2014 34,099.00 1,047,812,940.00 30,660.00 31,000.00 30,728.55
EXITO 7/21/2014 16,301.00 511,461,680.00 31,660.00 31,660.00 31,376.09
EXITO 7/22/2014 85,379.00 2,702,225,700.00 31,860.00 31,860.00 31,649.77
EXITO 7/23/2014 33,094.00 1,049,091,040.00 31,660.00 31,780.00 31,700.34
EXITO 7/24/2014 79,617.00 2,504,872,540.00 31,500.00 31,680.00 31,461.53
EXITO 7/25/2014 88,175.00 2,766,284,040.00 31,460.00 31,500.00 31,372.66
EXITO 7/28/2014 78,846.00 2,473,220,540.00 31,200.00 31,460.00 31,367.74
EXITO 7/29/2014 66,511.00 2,051,181,100.00 30,540.00 31,200.00 30,839.73
EXITO 7/30/2014 171,617.00 5,251,050,080.00 30,600.00 30,640.00 30,597.49
EXITO 7/31/2014 146,734.00 4,455,095,940.00 30,300.00 30,440.00 30,361.72
EXITO 8/1/2014 183,214.00 5,604,894,320.00 31,240.00 31,240.00 30,592.06
EXITO 8/4/2014 155,292.00 4,889,339,740.00 31,560.00 31,600.00 31,484.81
EXITO 8/5/2014 140,662.00 4,456,171,040.00 31,800.00 31,800.00 31,679.99
EXITO 8/6/2014 74,400.00 2,381,319,020.00 32,100.00 32,100.00 32,006.98
EXITO 8/8/2014 98,748.00 3,100,697,420.00 31,340.00 31,500.00 31,400.10
EXITO 8/11/2014 97,893.00 3,086,463,960.00 31,600.00 31,700.00 31,528.95
EXITO 8/12/2014 53,615.00 1,695,999,680.00 31,600.00 31,800.00 31,632.93
EXITO 8/13/2014 122,771.00 3,894,252,280.00 31,860.00 31,860.00 31,719.64
EXITO 8/14/2014 60,911.00 1,942,912,180.00 32,000.00 32,000.00 31,897.56
EXITO 8/15/2014 64,783.00 2,055,791,340.00 31,800.00 32,000.00 31,733.50
EXITO 8/19/2014 238,315.00 7,623,624,980.00 31,900.00 32,000.00 31,989.70
EXITO 8/20/2014 335,929.00 10,783,396,560.00 32,200.00 32,200.00 32,100.23
EXITO 8/21/2014 272,198.00 8,845,219,340.00 32,500.00 32,680.00 32,495.53
EXITO 8/22/2014 443,843.00 14,599,904,480.00 33,000.00 33,000.00 32,894.30
EXITO 8/25/2014 135,139.00 4,477,856,780.00 33,200.00 33,280.00 33,135.19
EXITO 8/26/2014 320,985.00 10,647,675,840.00 33,200.00 33,200.00 33,171.88
EXITO 8/27/2014 134,863.00 4,471,024,200.00 33,200.00 33,200.00 33,152.34
EXITO 8/28/2014 132,703.00 4,385,989,740.00 33,160.00 33,200.00 33,051.17
EXITO 8/29/2014 92,816.00 3,038,649,220.00 32,660.00 33,100.00 32,738.42
EXITO 9/1/2014 66,433.00 2,175,994,260.00 32,680.00 32,800.00 32,754.72
EXITO 9/2/2014 63,703.00 2,065,592,940.00 32,220.00 32,680.00 32,425.36
EXITO 9/3/2014 95,319.00 3,104,426,780.00 32,600.00 32,600.00 32,568.81
EXITO 9/4/2014 87,272.00 2,857,338,940.00 32,760.00 32,840.00 32,740.61
EXITO 9/5/2014 80,271.00 2,609,308,300.00 32,280.00 32,800.00 32,506.24
EXITO 9/8/2014 75,015.00 2,447,445,900.00 32,900.00 32,900.00 32,626.09
EXITO 9/9/2014 200,372.00 6,568,090,640.00 32,800.00 32,800.00 32,779.48
EXITO 9/10/2014 56,600.00 1,856,177,180.00 32,800.00 32,820.00 32,794.65
EXITO 9/11/2014 109,892.00 3,549,000,800.00 32,060.00 32,700.00 32,295.35
EXITO 9/12/2014 65,499.00 2,079,726,360.00 31,600.00 32,120.00 31,752.03
EXITO 9/15/2014 61,158.00 1,938,545,620.00 31,900.00 31,900.00 31,697.34
EXITO 9/16/2014 67,813.00 2,151,220,440.00 31,600.00 31,900.00 31,722.83
EXITO 9/17/2014 261,580.00 8,244,449,220.00 31,560.00 31,800.00 31,517.89
EXITO 9/18/2014 132,979.00 4,245,139,620.00 32,480.00 32,480.00 31,923.38
EXITO 9/19/2014 338,296.00 10,692,265,220.00 31,500.00 32,180.00 31,606.24
EXITO 9/22/2014 83,423.00 2,624,572,760.00 31,100.00 31,680.00 31,461.02
EXITO 9/23/2014 127,901.00 3,920,283,540.00 30,500.00 31,200.00 30,650.92
EXITO 9/24/2014 129,819.00 3,966,986,140.00 30,160.00 31,000.00 30,557.82
EXITO 9/25/2014 221,959.00 6,690,868,920.00 30,160.00 30,560.00 30,144.62
EXITO 9/26/2014 349,796.00 10,568,784,340.00 30,040.00 30,460.00 30,214.14
EXITO 9/29/2014 80,753.00 2,412,892,200.00 29,900.00 30,000.00 29,879.91
EXITO 9/30/2014 179,475.00 5,341,613,880.00 29,640.00 30,000.00 29,762.44
31,300.00 -.63 -200.00 -0.63% BCOLOMBIA 7/15/2014 492,195.00
31,120.00 -1.71 -540.00 -1.71% BCOLOMBIA 7/16/2014 264,147.00
31,000.00 .13 40.00 0.13% BCOLOMBIA 7/17/2014 149,195.00
30,600.00 -1.60 -500.00 -1.60% BCOLOMBIA 7/18/2014 318,098.00
30,660.00 3.26 1,000.00 3.26% BCOLOMBIA 7/21/2014 104,812.00
31,100.00 .63 200.00 0.63% BCOLOMBIA 7/22/2014 149,720.00
31,580.00 -.63 -200.00 -0.63% BCOLOMBIA 7/23/2014 225,880.00
31,300.00 -.51 -160.00 -0.51% BCOLOMBIA 7/24/2014 202,288.00
31,280.00 -.13 -40.00 -0.13% BCOLOMBIA 7/25/2014 314,332.00
31,200.00 -.83 -260.00 -0.83% BCOLOMBIA 7/28/2014 275,795.00
30,540.00 -2.12 -660.00 -2.12% BCOLOMBIA 7/29/2014 223,984.00
30,320.00 .20 60.00 0.20% BCOLOMBIA 7/30/2014 140,524.00
30,200.00 -.98 -300.00 -0.98% BCOLOMBIA 7/31/2014 124,548.00
30,320.00 3.10 940.00 3.10% BCOLOMBIA 8/1/2014 159,472.00
31,200.00 1.02 320.00 1.02% BCOLOMBIA 8/4/2014 859,113.00
31,560.00 .76 240.00 0.76% BCOLOMBIA 8/5/2014 195,147.00
31,820.00 .94 300.00 0.94% BCOLOMBIA 8/6/2014 274,794.00
31,340.00 -2.37 -760.00 -2.37% BCOLOMBIA 8/8/2014 54,403.00
31,400.00 .83 260.00 0.83% BCOLOMBIA 8/11/2014 57,537.00
31,560.00 .00 .00 0.00% BCOLOMBIA 8/12/2014 86,683.00
31,580.00 .82 260.00 0.82% BCOLOMBIA 8/13/2014 263,950.00
31,600.00 .44 140.00 0.44% BCOLOMBIA 8/14/2014 390,101.00
31,640.00 -.63 -200.00 -0.62% BCOLOMBIA 8/15/2014 396,568.00
31,800.00 .31 100.00 0.31% BCOLOMBIA 8/19/2014 122,927.00
31,900.00 .94 300.00 0.94% BCOLOMBIA 8/20/2014 85,488.00
32,100.00 .93 300.00 0.93% BCOLOMBIA 8/21/2014 52,977.00
32,600.00 1.54 500.00 1.54% BCOLOMBIA 8/22/2014 60,250.00
33,000.00 .61 200.00 0.61% BCOLOMBIA 8/25/2014 336,747.00
32,800.00 .00 .00 0.00% BCOLOMBIA 8/26/2014 181,158.00
33,000.00 .00 .00 0.00% BCOLOMBIA 8/27/2014 99,419.00
32,900.00 -.12 -40.00 -0.12% BCOLOMBIA 8/28/2014 49,343.00
32,660.00 -1.51 -500.00 -1.51% BCOLOMBIA 8/29/2014 144,800.00
32,660.00 .06 20.00 0.06% BCOLOMBIA 9/1/2014 108,112.00
32,220.00 -1.41 -460.00 -1.41% BCOLOMBIA 9/2/2014 44,332.00
32,280.00 1.18 380.00 1.18% BCOLOMBIA 9/3/2014 65,146.00
32,660.00 .49 160.00 0.49% BCOLOMBIA 9/4/2014 276,675.00
32,280.00 -1.47 -480.00 -1.47% BCOLOMBIA 9/5/2014 29,402.00
32,500.00 1.92 620.00 1.92% BCOLOMBIA 9/8/2014 167,795.00
32,460.00 -.30 -100.00 -0.30% BCOLOMBIA 9/9/2014 157,326.00
32,780.00 .00 .00 0.00% BCOLOMBIA 9/10/2014 250,869.00
32,060.00 -2.26 -740.00 -2.26% BCOLOMBIA 9/11/2014 51,028.00
31,600.00 -1.43 -460.00 -1.43% BCOLOMBIA 9/12/2014 11,031.00
31,520.00 .95 300.00 0.95% BCOLOMBIA 9/15/2014 202,509.00
31,600.00 -.94 -300.00 -0.94% BCOLOMBIA 9/16/2014 114,049.00
31,440.00 -.13 -40.00 -0.13% BCOLOMBIA 9/17/2014 109,862.00
31,540.00 2.92 920.00 2.92% BCOLOMBIA 9/18/2014 104,006.00
31,400.00 -3.02 -980.00 -3.02% BCOLOMBIA 9/19/2014 148,759.00
31,100.00 -1.27 -400.00 -1.27% BCOLOMBIA 9/22/2014 153,440.00
30,500.00 -1.93 -600.00 -1.93% BCOLOMBIA 9/23/2014 53,972.00
30,160.00 -1.11 -340.00 -1.11% BCOLOMBIA 9/24/2014 30,144.00
30,000.00 .00 .00 0.00% BCOLOMBIA 9/25/2014 75,719.00
30,040.00 -.40 -120.00 -0.40% BCOLOMBIA 9/26/2014 48,036.00
29,780.00 -.47 -140.00 -0.47% BCOLOMBIA 9/29/2014 52,040.00
29,640.00 -.87 -260.00 -0.87% BCOLOMBIA 9/30/2014 70,426.00
13,260,820,240.00 27,280.00 27,280.00 26,942.21 26,600.00 2.48 660.00 2.5%
7,232,966,460.00 27,400.00 27,500.00 27,382.35 27,240.00 .44 120.00 0.4%
4,083,290,880.00 27,400.00 27,400.00 27,368.82 27,220.00 .00 .00 0.0%
8,744,136,320.00 27,500.00 27,560.00 27,488.81 27,380.00 .36 100.00 0.4%
2,867,680,480.00 27,380.00 27,380.00 27,360.23 27,320.00 -.44 -120.00 -0.4%
4,100,320,360.00 27,420.00 27,440.00 27,386.59 27,340.00 .15 40.00 0.1%
6,237,550,840.00 27,700.00 27,700.00 27,614.45 27,420.00 1.02 280.00 1.0%
5,639,203,680.00 28,000.00 28,000.00 27,877.10 27,700.00 1.08 300.00 1.1%
8,817,235,520.00 28,180.00 28,180.00 28,050.71 27,940.00 .64 180.00 0.6%
7,930,673,900.00 28,880.00 28,940.00 28,755.68 28,200.00 2.48 700.00 2.5%
6,456,313,460.00 28,520.00 28,940.00 28,824.89 28,520.00 -1.25 -360.00 -1.2%
4,023,082,080.00 28,780.00 28,780.00 28,629.15 28,500.00 .91 260.00 0.9%
3,528,902,580.00 28,300.00 28,640.00 28,333.68 28,080.00 -1.67 -480.00 -1.7%
4,489,113,720.00 28,500.00 28,500.00 28,149.86 28,000.00 .71 200.00 0.7%
24,786,543,500.00 29,020.00 29,080.00 28,851.32 27,900.00 1.82 520.00 1.8%
5,656,206,760.00 29,000.00 29,080.00 28,984.34 28,900.00 -.07 -20.00 -0.1%
7,866,293,580.00 28,560.00 28,780.00 28,626.15 28,520.00 -1.52 -440.00 -1.5%
1,562,977,700.00 28,640.00 28,800.00 28,729.62 28,600.00 .28 80.00 0.3%
1,661,185,180.00 29,000.00 29,000.00 28,871.60 28,480.00 1.26 360.00 1.3%
2,530,388,560.00 29,260.00 29,320.00 29,191.29 28,960.00 .90 260.00 0.9%
7,737,051,320.00 29,340.00 29,440.00 29,312.56 29,220.00 .27 80.00 0.3%
11,536,451,620.00 29,660.00 29,700.00 29,572.99 29,400.00 1.09 320.00 1.1%
11,790,325,560.00 29,740.00 30,000.00 29,730.91 29,500.00 .27 80.00 0.3%
3,678,320,260.00 29,700.00 30,200.00 29,922.80 29,600.00 -.13 -40.00 -0.1%
2,547,987,160.00 29,800.00 29,860.00 29,805.20 29,640.00 .34 100.00 0.3%
1,576,256,660.00 29,760.00 29,800.00 29,753.60 29,700.00 -.13 -40.00 -0.1%
1,772,178,960.00 29,360.00 29,700.00 29,413.76 29,200.00 -1.34 -400.00 -1.3%
9,900,088,020.00 29,440.00 29,440.00 29,399.19 29,320.00 .27 80.00 0.3%
5,320,910,160.00 29,220.00 29,600.00 29,371.65 28,840.00 -.75 -220.00 -0.7%
2,878,077,400.00 29,000.00 29,120.00 28,948.97 28,800.00 -.75 -220.00 -0.8%
1,429,814,500.00 29,000.00 29,020.00 28,977.05 28,920.00 .00 .00 0.0%
4,221,723,520.00 29,500.00 29,500.00 29,155.55 29,000.00 1.72 500.00 1.7%
3,186,300,940.00 29,500.00 29,500.00 29,472.22 29,380.00 .00 .00 0.0%
1,311,694,000.00 29,700.00 29,700.00 29,587.97 29,460.00 .68 200.00 0.7%
1,944,125,780.00 29,980.00 29,980.00 29,842.60 29,680.00 .94 280.00 0.9%
8,282,647,680.00 29,640.00 30,000.00 29,936.38 29,440.00 -1.13 -340.00 -1.1%
870,660,500.00 29,440.00 29,680.00 29,612.29 29,260.00 -.67 -200.00 -0.7%
4,913,983,100.00 29,200.00 29,440.00 29,285.63 29,020.00 -.82 -240.00 -0.8%
4,516,539,280.00 28,220.00 29,020.00 28,708.16 28,220.00 -3.36 -980.00 -3.4%
7,184,258,120.00 28,680.00 28,700.00 28,637.49 28,480.00 1.63 460.00 1.6%
1,460,285,280.00 28,500.00 28,700.00 28,617.33 28,500.00 -.63 -180.00 -0.6%
316,315,080.00 28,800.00 28,800.00 28,675.10 28,340.00 1.05 300.00 1.1%
5,776,523,840.00 28,500.00 28,700.00 28,524.78 28,440.00 -1.04 -300.00 -1.0%
3,253,211,500.00 28,520.00 28,600.00 28,524.68 28,500.00 .07 20.00 0.1%
3,123,056,980.00 28,380.00 28,600.00 28,427.09 28,280.00 -.49 -140.00 -0.5%
2,953,220,820.00 28,400.00 28,440.00 28,394.72 28,120.00 .07 20.00 0.1%
4,234,317,220.00 28,500.00 28,500.00 28,464.28 28,200.00 .35 100.00 0.4%
4,358,250,700.00 28,600.00 28,780.00 28,403.62 28,300.00 .35 100.00 0.4%
1,523,512,880.00 28,480.00 28,580.00 28,227.84 28,100.00 -.42 -120.00 -0.4%
853,402,560.00 28,220.00 28,500.00 28,310.86 28,220.00 -.91 -260.00 -0.9%
2,106,703,460.00 27,700.00 28,100.00 27,822.65 27,500.00 -1.84 -520.00 -1.8%
1,340,751,780.00 27,860.00 28,000.00 27,911.40 27,760.00 .58 160.00 0.6%
1,440,302,100.00 27,620.00 27,860.00 27,676.83 27,620.00 -.86 -240.00 -0.9%
1,953,190,280.00 27,680.00 27,800.00 27,733.94 27,680.00 .22 60.00 0.2%
NUTRESA 10/1/2014 110,541.00 3,058,030,080.00 27,580.00
NUTRESA 10/2/2014 178,183.00 4,850,538,780.00 27,060.00
NUTRESA 10/3/2014 198,321.00 5,410,241,300.00 27,500.00
NUTRESA 10/6/2014 87,431.00 2,417,110,040.00 27,680.00
NUTRESA 10/7/2014 64,384.00 1,762,045,060.00 27,500.00
NUTRESA 10/8/2014 152,791.00 4,167,426,480.00 27,360.00
NUTRESA 10/9/2014 17,854.00 485,848,400.00 27,320.00
NUTRESA 10/10/2014 290,307.00 7,819,405,300.00 26,520.00
NUTRESA 10/14/2014 158,372.00 4,180,632,360.00 26,300.00
NUTRESA 10/15/2014 121,104.00 3,164,583,340.00 26,040.00
NUTRESA 10/16/2014 126,616.00 3,370,617,500.00 26,700.00
NUTRESA 10/17/2014 90,479.00 2,461,037,600.00 27,000.00
NUTRESA 10/20/2014 87,726.00 2,370,093,340.00 26,960.00
NUTRESA 10/21/2014 79,676.00 2,150,898,700.00 27,000.00
NUTRESA 10/22/2014 233,851.00 6,303,439,240.00 26,860.00
NUTRESA 10/23/2014 34,115.00 921,945,120.00 27,000.00
NUTRESA 10/24/2014 41,671.00 1,131,536,000.00 27,500.00
NUTRESA 10/27/2014 42,603.00 1,164,832,060.00 27,100.00
NUTRESA 10/28/2014 59,694.00 1,627,254,220.00 27,140.00
NUTRESA 10/29/2014 97,739.00 2,665,937,680.00 27,480.00
NUTRESA 10/30/2014 91,038.00 2,509,293,700.00 27,600.00
NUTRESA 10/31/2014 153,945.00 4,290,788,580.00 27,800.00
NUTRESA 11/4/2014 133,733.00 3,724,656,080.00 28,200.00
NUTRESA 11/5/2014 212,381.00 5,999,475,520.00 28,260.00
NUTRESA 11/6/2014 89,744.00 2,544,003,640.00 28,400.00
NUTRESA 11/7/2014 149,555.00 4,254,085,660.00 28,340.00
NUTRESA 11/10/2014 151,957.00 4,285,888,280.00 28,000.00
NUTRESA 11/11/2014 92,201.00 2,565,564,300.00 27,700.00
NUTRESA 11/12/2014 89,051.00 2,468,108,940.00 27,740.00
NUTRESA 11/13/2014 81,644.00 2,264,650,940.00 27,820.00
NUTRESA 11/14/2014 335,711.00 9,403,316,740.00 28,200.00
NUTRESA 11/18/2014 73,544.00 2,054,338,560.00 27,820.00
NUTRESA 11/19/2014 177,817.00 4,945,738,120.00 27,880.00
NUTRESA 11/20/2014 145,433.00 4,045,025,060.00 27,780.00
NUTRESA 11/21/2014 199,212.00 5,529,886,760.00 27,600.00
NUTRESA 11/24/2014 73,246.00 2,018,283,520.00 27,500.00
NUTRESA 11/25/2014 215,854.00 5,922,187,920.00 27,340.00
NUTRESA 11/26/2014 105,716.00 2,871,650,260.00 27,200.00
NUTRESA 11/27/2014 49,601.00 1,349,605,920.00 27,240.00
NUTRESA 11/28/2014 246,272.00 6,725,457,460.00 27,440.00
NUTRESA 12/1/2014 397,769.00 10,889,196,800.00 27,360.00
NUTRESA 12/2/2014 191,386.00 5,205,148,680.00 27,000.00
NUTRESA 12/3/2014 57,657.00 1,574,557,960.00 27,260.00
NUTRESA 12/4/2014 148,390.00 4,062,928,060.00 27,200.00
NUTRESA 12/5/2014 159,233.00 4,338,292,000.00 27,260.00
NUTRESA 12/9/2014 30,870.00 830,646,800.00 26,800.00
NUTRESA 12/10/2014 108,180.00 2,874,282,340.00 26,400.00
NUTRESA 12/11/2014 226,096.00 6,038,405,000.00 26,400.00
NUTRESA 12/12/2014 125,267.00 3,274,643,880.00 26,440.00
NUTRESA 12/15/2014 146,698.00 3,860,145,400.00 26,640.00
NUTRESA 12/16/2014 172,198.00 4,623,829,360.00 27,000.00
NUTRESA 12/17/2014 214,069.00 5,820,805,080.00 27,600.00
NUTRESA 12/18/2014 285,762.00 7,933,816,760.00 27,100.00
NUTRESA 12/19/2014 197,798.00 5,435,312,580.00 27,900.00
27,800.00 27,664.22 27,580.00 -.43 -120.00 -0.4%
27,540.00 27,222.23 27,000.00 -1.89 -520.00 -1.9%
27,560.00 27,280.22 27,060.00 1.63 440.00 1.6%
27,740.00 27,645.92 27,600.00 .65 180.00 0.7%
27,640.00 27,367.75 27,200.00 -.65 -180.00 -0.7%
27,440.00 27,275.34 27,100.00 -.51 -140.00 -0.5%
27,320.00 27,212.30 27,120.00 -.15 -40.00 -0.1%
27,140.00 26,934.95 26,520.00 -2.93 -800.00 -2.9%
26,560.00 26,397.55 26,120.00 -.83 -220.00 -0.8%
26,780.00 26,131.12 26,000.00 -.99 -260.00 -1.0%
26,980.00 26,620.79 26,000.00 2.53 660.00 2.5%
27,420.00 27,200.10 27,000.00 1.12 300.00 1.1%
27,300.00 27,017.00 26,940.00 -.15 -40.00 -0.1%
27,020.00 26,995.57 26,860.00 .15 40.00 0.1%
27,100.00 26,954.94 26,860.00 -.52 -140.00 -0.5%
27,100.00 27,024.63 26,960.00 .52 140.00 0.5%
27,500.00 27,154.04 27,020.00 1.85 500.00 1.9%
27,500.00 27,341.55 27,100.00 -1.45 -400.00 -1.5%
27,300.00 27,259.93 27,140.00 .15 40.00 0.1%
27,480.00 27,276.09 27,100.00 1.25 340.00 1.3%
27,700.00 27,563.15 27,260.00 .44 120.00 0.4%
28,100.00 27,872.22 27,320.00 .72 200.00 0.7%
28,200.00 27,851.44 27,780.00 1.44 400.00 1.4%
28,400.00 28,248.65 28,000.00 .21 60.00 0.2%
28,460.00 28,347.34 28,260.00 .50 140.00 0.5%
28,500.00 28,444.96 28,340.00 -.21 -60.00 -0.2%
28,300.00 28,204.61 28,000.00 -1.20 -340.00 -1.2%
27,980.00 27,825.78 27,700.00 -1.07 -300.00 -1.1%
27,880.00 27,715.68 27,600.00 .14 40.00 0.1%
28,000.00 27,738.12 27,660.00 .29 80.00 0.3%
28,200.00 28,010.15 27,740.00 1.37 380.00 1.4%
28,000.00 27,933.46 27,820.00 -1.35 -380.00 -1.3%
27,880.00 27,813.64 27,780.00 .22 60.00 0.2%
27,900.00 27,813.67 27,700.00 -.36 -100.00 -0.4%
28,000.00 27,758.80 27,600.00 -.65 -180.00 -0.6%
27,620.00 27,554.86 27,500.00 -.36 -100.00 -0.4%
27,640.00 27,436.08 27,020.00 -.58 -160.00 -0.6%
27,300.00 27,163.82 27,080.00 -.51 -140.00 -0.5%
27,300.00 27,209.25 27,120.00 .15 40.00 0.1%
27,660.00 27,309.06 27,240.00 .73 200.00 0.7%
27,420.00 27,375.68 27,300.00 -.29 -80.00 -0.3%
27,380.00 27,197.12 27,000.00 -1.32 -360.00 -1.3%
27,340.00 27,309.05 27,200.00 .96 260.00 1.0%
27,440.00 27,380.07 27,200.00 -.22 -60.00 -0.2%
27,300.00 27,244.93 27,200.00 .22 60.00 0.2%
27,200.00 26,907.90 26,800.00 -1.69 -460.00 -1.7%
26,900.00 26,569.44 26,360.00 -1.49 -400.00 -1.5%
26,900.00 26,707.26 26,400.00 .00 .00 0.0%
26,440.00 26,141.31 25,820.00 .15 40.00 0.2%
26,700.00 26,313.55 26,100.00 .76 200.00 0.8%
27,200.00 26,851.82 26,600.00 1.35 360.00 1.4%
27,980.00 27,191.26 26,900.00 2.22 600.00 2.2%
28,200.00 27,763.72 27,000.00 -1.81 -500.00 -1.8%
27,900.00 27,479.11 27,240.00 2.95 800.00 3.0%
EXITO 10/1/2014 114,744.00 3,309,786,580.00 28,620.00 29,660.00 28,844.96
EXITO 10/2/2014 115,794.00 3,336,095,200.00 29,020.00 29,260.00 28,810.61
EXITO 10/3/2014 139,022.00 4,117,704,520.00 30,160.00 30,160.00 29,619.09
EXITO 10/6/2014 175,106.00 5,315,110,700.00 30,500.00 30,700.00 30,353.68
EXITO 10/7/2014 126,684.00 3,861,186,220.00 30,220.00 30,500.00 30,478.88
EXITO 10/8/2014 194,790.00 5,845,791,260.00 29,900.00 30,300.00 30,010.74
EXITO 10/9/2014 27,928.00 823,719,760.00 29,260.00 30,060.00 29,494.41
EXITO 10/10/2014 107,798.00 3,149,481,680.00 28,840.00 29,500.00 29,216.51
EXITO 10/14/2014 58,954.00 1,712,393,260.00 29,200.00 29,820.00 29,046.26
EXITO 10/15/2014 82,976.00 2,406,253,480.00 29,000.00 29,200.00 28,999.39
EXITO 10/16/2014 111,731.00 3,243,088,880.00 28,900.00 29,400.00 29,025.86
EXITO 10/17/2014 117,659.00 3,471,789,760.00 29,900.00 29,900.00 29,507.22
EXITO 10/20/2014 62,412.00 1,851,034,860.00 29,800.00 29,800.00 29,658.32
EXITO 10/21/2014 61,859.00 1,843,657,240.00 29,800.00 29,860.00 29,804.19
EXITO 10/22/2014 63,565.00 1,889,522,260.00 29,800.00 29,800.00 29,725.83
EXITO 10/23/2014 100,440.00 2,957,525,240.00 29,320.00 29,760.00 29,445.69
EXITO 10/24/2014 156,565.00 4,577,117,900.00 29,400.00 29,400.00 29,234.62
EXITO 10/27/2014 53,168.00 1,538,234,900.00 28,640.00 29,400.00 28,931.59
EXITO 10/28/2014 125,500.00 3,604,691,020.00 28,940.00 28,940.00 28,722.64
EXITO 10/29/2014 116,468.00 3,343,659,060.00 28,700.00 28,960.00 28,708.82
EXITO 10/30/2014 131,647.00 3,783,885,340.00 28,740.00 28,820.00 28,742.66
EXITO 10/31/2014 226,280.00 6,583,147,060.00 29,020.00 29,200.00 29,092.92
EXITO 11/4/2014 102,171.00 2,943,912,080.00 28,880.00 29,000.00 28,813.58
EXITO 11/5/2014 49,042.00 1,420,751,640.00 29,000.00 29,200.00 28,970.10
EXITO 11/6/2014 116,099.00 3,373,388,440.00 29,080.00 29,160.00 29,056.14
EXITO 11/7/2014 146,922.00 4,294,565,780.00 29,160.00 29,380.00 29,230.24
EXITO 11/10/2014 89,629.00 2,591,965,640.00 28,700.00 29,280.00 28,918.83
EXITO 11/11/2014 83,834.00 2,392,481,360.00 28,600.00 28,700.00 28,538.32
EXITO 11/12/2014 155,876.00 4,502,728,060.00 29,000.00 29,040.00 28,886.60
EXITO 11/13/2014 109,573.00 3,171,101,100.00 28,960.00 29,100.00 28,940.53
EXITO 11/14/2014 378,151.00 10,978,629,860.00 29,100.00 29,100.00 29,032.40
EXITO 11/18/2014 80,174.00 2,314,318,360.00 28,720.00 29,180.00 28,866.20
EXITO 11/19/2014 60,460.00 1,737,503,600.00 28,880.00 28,980.00 28,738.07
EXITO 11/20/2014 249,568.00 7,075,091,100.00 28,500.00 28,600.00 28,349.35
EXITO 11/21/2014 333,621.00 9,481,189,300.00 28,360.00 28,680.00 28,419.04
EXITO 11/24/2014 109,323.00 3,072,657,240.00 28,300.00 28,360.00 28,106.23
EXITO 11/25/2014 503,386.00 14,319,772,960.00 28,500.00 28,560.00 28,446.90
EXITO 11/26/2014 136,932.00 3,828,047,160.00 27,480.00 28,500.00 27,955.83
EXITO 11/27/2014 70,902.00 1,906,609,540.00 26,640.00 27,040.00 26,890.77
EXITO 11/28/2014 78,062.00 2,081,204,660.00 26,700.00 26,880.00 26,660.92
EXITO 12/1/2014 148,788.00 3,919,920,580.00 25,860.00 26,700.00 26,345.68
EXITO 12/2/2014 113,807.00 2,976,593,000.00 26,240.00 26,400.00 26,154.74
EXITO 12/3/2014 97,309.00 2,566,535,920.00 26,600.00 26,600.00 26,375.11
EXITO 12/4/2014 116,220.00 3,089,386,480.00 26,620.00 26,880.00 26,582.23
EXITO 12/5/2014 87,254.00 2,330,630,040.00 26,800.00 26,920.00 26,710.87
EXITO 12/9/2014 53,687.00 1,438,822,720.00 26,780.00 26,900.00 26,800.21
EXITO 12/10/2014 124,766.00 3,251,021,300.00 25,720.00 26,660.00 26,056.95
EXITO 12/11/2014 163,724.00 4,071,976,380.00 24,700.00 25,720.00 24,870.98
EXITO 12/12/2014 207,535.00 5,126,289,940.00 25,000.00 25,000.00 24,700.85
EXITO 12/15/2014 186,950.00 4,627,368,920.00 24,640.00 25,000.00 24,751.91
EXITO 12/16/2014 58,361.00 1,444,296,760.00 24,960.00 25,000.00 24,747.64
EXITO 12/17/2014 355,911.00 9,094,910,520.00 25,800.00 26,220.00 25,553.89
EXITO 12/18/2014 498,450.00 13,100,194,260.00 25,480.00 26,700.00 26,281.86
EXITO 12/19/2014 193,948.00 5,032,944,020.00 25,840.00 26,680.00 25,949.97
28,620.00 -3.44 -1,020.00 -3.44% BCOLOMBIA 10/1/2014 2,262.00
28,600.00 1.40 400.00 1.40% BCOLOMBIA 10/2/2014 114,185.00
29,100.00 3.93 1,140.00 3.93% BCOLOMBIA 10/3/2014 6,732.00
30,180.00 1.13 340.00 1.13% BCOLOMBIA 10/6/2014 149,299.00
30,220.00 -.92 -280.00 -0.92% BCOLOMBIA 10/7/2014 180,667.00
29,900.00 -1.06 -320.00 -1.06% BCOLOMBIA 10/8/2014 237,067.00
29,260.00 -2.14 -640.00 -2.14% BCOLOMBIA 10/9/2014 63,377.00
28,840.00 -1.44 -420.00 -1.44% BCOLOMBIA 10/10/2014 208,471.00
28,760.00 1.25 360.00 1.25% BCOLOMBIA 10/14/2014 42,373.00
28,800.00 -.68 -200.00 -0.68% BCOLOMBIA 10/15/2014 64,818.00
28,900.00 -.34 -100.00 -0.34% BCOLOMBIA 10/16/2014 190,268.00
29,000.00 3.46 1,000.00 3.46% BCOLOMBIA 10/17/2014 288,946.00
29,340.00 -.33 -100.00 -0.33% BCOLOMBIA 10/20/2014 242,703.00
29,800.00 .00 .00 0.00% BCOLOMBIA 10/21/2014 34,294.00
29,620.00 .00 .00 0.00% BCOLOMBIA 10/22/2014 222,049.00
29,320.00 -1.61 -480.00 -1.61% BCOLOMBIA 10/23/2014 751,075.00
29,160.00 .27 80.00 0.27% BCOLOMBIA 10/24/2014 309,409.00
28,640.00 -2.59 -760.00 -2.59% BCOLOMBIA 10/27/2014 41,409.00
28,600.00 1.05 300.00 1.05% BCOLOMBIA 10/28/2014 540,405.00
28,660.00 -.83 -240.00 -0.83% BCOLOMBIA 10/29/2014 773,641.00
28,700.00 .14 40.00 0.14% BCOLOMBIA 10/30/2014 507,459.00
28,880.00 .97 280.00 0.97% BCOLOMBIA 10/31/2014 101,941.00
28,680.00 -.48 -140.00 -0.48% BCOLOMBIA 11/4/2014 41,372.00
28,740.00 .42 120.00 0.42% BCOLOMBIA 11/5/2014 270,934.00
29,000.00 .28 80.00 0.28% BCOLOMBIA 11/6/2014 152,563.00
29,140.00 .28 80.00 0.28% BCOLOMBIA 11/7/2014 56,517.00
28,700.00 -1.58 -460.00 -1.58% BCOLOMBIA 11/10/2014 56,367.00
28,300.00 -.35 -100.00 -0.35% BCOLOMBIA 11/11/2014 115,022.00
28,600.00 1.40 400.00 1.40% BCOLOMBIA 11/12/2014 96,488.00
28,740.00 -.14 -40.00 -0.14% BCOLOMBIA 11/13/2014 129,347.00
28,840.00 .48 140.00 0.48% BCOLOMBIA 11/14/2014 207,508.00
28,720.00 -1.31 -380.00 -1.31% BCOLOMBIA 11/18/2014 146,541.00
28,600.00 .56 160.00 0.56% BCOLOMBIA 11/19/2014 208,515.00
28,200.00 -1.32 -380.00 -1.32% BCOLOMBIA 11/20/2014 96,655.00
28,360.00 -.49 -140.00 -0.49% BCOLOMBIA 11/21/2014 212,570.00
27,860.00 -.21 -60.00 -0.21% BCOLOMBIA 11/24/2014 658,996.00
28,000.00 .71 200.00 0.71% BCOLOMBIA 11/25/2014 841,509.00
27,480.00 -3.58 -1,020.00 -3.58% BCOLOMBIA 11/26/2014 111,172.00
26,640.00 -3.06 -840.00 -3.06% BCOLOMBIA 11/27/2014 32,180.00
26,600.00 .23 60.00 0.23% BCOLOMBIA 11/28/2014 76,652.00
25,700.00 -3.15 -840.00 -3.15% BCOLOMBIA 12/1/2014 171,220.00
25,860.00 1.47 380.00 1.47% BCOLOMBIA 12/2/2014 368,369.00
26,200.00 1.37 360.00 1.37% BCOLOMBIA 12/3/2014 324,815.00
26,240.00 .08 20.00 0.08% BCOLOMBIA 12/4/2014 68,752.00
26,620.00 .68 180.00 0.68% BCOLOMBIA 12/5/2014 144,427.00
26,680.00 -.07 -20.00 -0.07% BCOLOMBIA 12/9/2014 12,971.00
25,720.00 -3.96 -1,060.00 -3.96% BCOLOMBIA 12/10/2014 205,443.00
24,600.00 -3.97 -1,020.00 -3.97% BCOLOMBIA 12/11/2014 189,251.00
24,400.00 1.21 300.00 1.21% BCOLOMBIA 12/12/2014 85,847.00
24,600.00 -1.44 -360.00 -1.44% BCOLOMBIA 12/15/2014 111,242.00
24,600.00 1.30 320.00 1.30% BCOLOMBIA 12/16/2014 264,503.00
24,980.00 3.37 840.00 3.37% BCOLOMBIA 12/17/2014 322,981.00
25,280.00 -1.24 -320.00 -1.24% BCOLOMBIA 12/18/2014 33,518.00
25,840.00 1.41 360.00 1.41% BCOLOMBIA 12/19/2014 37,850.00
62,676,240.00 27,820.00 27,820.00 27,708.33 27,620.00 .51 140.00 0.5%
3,088,706,260.00 27,080.00 27,320.00 27,050.02 27,000.00 -2.66 -740.00 -2.7%
185,536,120.00 27,800.00 27,800.00 27,560.33 27,240.00 2.66 720.00 2.7%
4,182,852,780.00 28,000.00 28,180.00 28,016.62 27,800.00 .72 200.00 0.7%
5,062,787,100.00 28,120.00 28,200.00 28,022.76 27,900.00 .43 120.00 0.4%
6,615,471,940.00 28,500.00 28,500.00 27,905.49 27,600.00 1.35 380.00 1.4%
1,805,255,720.00 28,480.00 28,960.00 28,484.40 28,360.00 -.07 -20.00 -0.1%
5,923,110,200.00 28,220.00 28,540.00 28,412.15 28,220.00 -.91 -260.00 -0.9%
1,183,171,740.00 27,800.00 28,040.00 27,922.77 27,800.00 -1.49 -420.00 -1.5%
1,765,835,480.00 27,260.00 27,500.00 27,242.98 27,100.00 -1.94 -540.00 -1.9%
5,223,831,000.00 27,340.00 27,700.00 27,455.12 27,340.00 .29 80.00 0.3%
8,088,935,660.00 27,980.00 28,000.00 27,994.63 27,700.00 2.34 640.00 2.3%
6,772,625,620.00 28,000.00 28,000.00 27,904.99 27,800.00 .07 20.00 0.1%
954,329,560.00 27,860.00 27,860.00 27,827.89 27,760.00 -.50 -140.00 -0.5%
6,168,611,860.00 27,500.00 27,840.00 27,780.41 27,500.00 -1.29 -360.00 -1.3%
20,655,882,460.00 27,600.00 27,760.00 27,501.76 27,500.00 .36 100.00 0.4%
8,507,684,860.00 27,500.00 27,500.00 27,496.57 27,300.00 -.36 -100.00 -0.4%
1,124,831,200.00 27,180.00 27,180.00 27,163.93 27,100.00 -1.16 -320.00 -1.2%
14,857,854,100.00 27,500.00 27,560.00 27,493.92 27,320.00 1.18 320.00 1.2%
21,287,077,260.00 27,500.00 27,600.00 27,515.45 27,460.00 .00 .00 0.0%
14,084,765,340.00 27,800.00 28,000.00 27,755.47 27,500.00 1.09 300.00 1.1%
2,876,679,220.00 28,200.00 28,800.00 28,219.06 27,820.00 1.44 400.00 1.4%
1,156,897,400.00 28,000.00 28,000.00 27,963.29 27,840.00 -.71 -200.00 -0.7%
7,642,700,580.00 28,200.00 28,820.00 28,208.72 28,000.00 .71 200.00 0.7%
4,366,488,560.00 28,800.00 28,800.00 28,620.89 28,380.00 2.13 600.00 2.1%
1,620,479,580.00 28,600.00 28,900.00 28,672.43 28,520.00 -.69 -200.00 -0.7%
1,632,621,100.00 29,000.00 29,000.00 28,964.13 28,800.00 1.40 400.00 1.4%
3,307,774,100.00 29,000.00 29,000.00 28,757.75 28,080.00 .00 .00 0.0%
2,809,106,600.00 29,200.00 29,200.00 29,113.53 28,960.00 .69 200.00 0.7%
3,764,151,380.00 29,200.00 29,260.00 29,101.19 29,000.00 .00 .00 0.0%
5,993,061,360.00 29,000.00 29,000.00 28,881.11 28,740.00 -.68 -200.00 -0.7%
4,258,655,420.00 28,740.00 29,120.00 29,061.19 28,740.00 -.90 -260.00 -0.9%
6,055,659,620.00 29,040.00 29,100.00 29,041.84 28,800.00 1.04 300.00 1.0%
2,805,724,560.00 29,100.00 29,100.00 29,028.24 28,840.00 .21 60.00 0.2%
6,218,912,140.00 28,240.00 29,400.00 29,255.83 28,240.00 -2.96 -860.00 -3.0%
19,108,601,380.00 29,000.00 29,360.00 28,996.54 28,900.00 2.69 760.00 2.7%
24,294,992,400.00 28,800.00 29,200.00 28,870.75 28,800.00 -.69 -200.00 -0.7%
3,198,241,860.00 28,660.00 28,900.00 28,768.41 28,660.00 -.49 -140.00 -0.5%
911,047,820.00 28,040.00 28,600.00 28,311.00 28,040.00 -2.16 -620.00 -2.2%
2,122,806,360.00 27,600.00 28,400.00 27,694.08 27,500.00 -1.57 -440.00 -1.6%
4,747,331,700.00 27,780.00 27,780.00 27,726.50 27,440.00 .65 180.00 0.7%
10,370,479,120.00 28,060.00 28,300.00 28,152.42 27,780.00 1.01 280.00 1.0%
9,203,428,320.00 28,420.00 28,420.00 28,334.37 27,920.00 1.28 360.00 1.3%
1,920,617,860.00 27,520.00 28,120.00 27,935.45 27,520.00 -3.17 -900.00 -3.2%
3,997,277,420.00 27,840.00 27,860.00 27,676.80 27,520.00 1.16 320.00 1.2%
356,022,900.00 27,600.00 27,600.00 27,447.61 27,320.00 -.86 -240.00 -0.9%
5,649,627,100.00 27,400.00 27,700.00 27,499.73 27,400.00 -.72 -200.00 -0.7%
5,029,449,700.00 26,300.00 27,000.00 26,575.55 26,300.00 -4.01 -1,100.00 -4.0%
2,206,396,860.00 25,480.00 25,800.00 25,701.50 25,420.00 -3.12 -820.00 -3.1%
2,797,787,820.00 25,020.00 25,400.00 25,150.46 25,000.00 -1.81 -460.00 -1.8%
6,731,691,300.00 25,800.00 25,800.00 25,450.34 25,200.00 3.12 780.00 3.1%
8,543,798,120.00 26,700.00 27,000.00 26,452.94 25,800.00 3.49 900.00 3.5%
915,378,460.00 27,300.00 27,400.00 27,310.06 27,280.00 2.25 600.00 2.2%
1,028,683,220.00 27,140.00 27,300.00 27,177.89 27,080.00 -.59 -160.00 -0.6%
NUTRESA 12/22/2014 554,791.00 15,648,357,720.00 28,640.00
NUTRESA 12/23/2014 415,559.00 11,916,330,340.00 28,640.00
NUTRESA 12/24/2014 319,697.00 9,267,045,600.00 29,500.00
NUTRESA 12/26/2014 190,346.00 5,334,003,640.00 28,180.00
NUTRESA 12/29/2014 282,166.00 8,034,869,780.00 29,000.00
NUTRESA 12/30/2014 88,209.00 2,530,423,140.00 28,600.00
NUTRESA 1/2/2015 67,890.00 1,900,250,600.00 28,000.00
NUTRESA 1/5/2015 300,070.00 8,132,165,780.00 26,880.00
NUTRESA 1/6/2015 174,953.00 4,680,002,180.00 26,660.00
NUTRESA 1/7/2015 36,482.00 970,827,780.00 26,660.00
NUTRESA 1/8/2015 251,007.00 6,643,200,920.00 27,680.00
NUTRESA 1/9/2015 35,972.00 986,764,560.00 27,440.00
NUTRESA 1/13/2015 68,851.00 1,858,024,240.00 26,780.00
NUTRESA 1/14/2015 18,981.00 503,990,380.00 26,320.00
NUTRESA 1/15/2015 31,016.00 820,617,480.00 26,460.00
NUTRESA 1/16/2015 15,148.00 400,855,480.00 26,480.00
NUTRESA 1/19/2015 24,990.00 663,186,100.00 26,260.00
NUTRESA 1/20/2015 58,598.00 1,534,977,460.00 26,200.00
NUTRESA 1/21/2015 125,277.00 3,299,595,780.00 26,740.00
NUTRESA 1/22/2015 284,639.00 7,635,162,680.00 26,940.00
NUTRESA 1/23/2015 194,533.00 5,208,867,120.00 26,600.00
NUTRESA 1/26/2015 98,271.00 2,600,537,820.00 26,360.00
NUTRESA 1/27/2015 89,472.00 2,342,783,840.00 26,120.00
NUTRESA 1/28/2015 154,449.00 4,054,733,360.00 26,280.00
NUTRESA 1/29/2015 164,753.00 4,306,236,880.00 26,300.00
NUTRESA 1/30/2015 639,110.00 16,388,542,800.00 25,500.00
NUTRESA 2/2/2015 33,149.00 858,912,940.00 25,980.00
NUTRESA 2/3/2015 186,247.00 4,896,944,560.00 26,340.00
NUTRESA 2/4/2015 129,505.00 3,408,272,740.00 26,500.00
NUTRESA 2/5/2015 58,371.00 1,541,791,780.00 26,360.00
NUTRESA 2/6/2015 104,658.00 2,771,865,100.00 26,460.00
NUTRESA 2/9/2015 57,059.00 1,508,920,980.00 26,400.00
NUTRESA 2/10/2015 61,170.00 1,608,671,020.00 26,140.00
NUTRESA 2/11/2015 74,507.00 1,913,840,180.00 25,600.00
NUTRESA 2/12/2015 126,674.00 3,217,132,920.00 25,680.00
NUTRESA 2/13/2015 146,460.00 3,749,210,080.00 25,660.00
NUTRESA 2/16/2015 37,126.00 954,688,380.00 25,800.00
NUTRESA 2/17/2015 112,954.00 2,891,431,580.00 25,780.00
NUTRESA 2/18/2015 43,131.00 1,104,569,920.00 25,540.00
NUTRESA 2/19/2015 62,228.00 1,586,274,700.00 25,320.00
NUTRESA 2/20/2015 72,744.00 1,834,854,360.00 25,020.00
NUTRESA 2/23/2015 176,864.00 4,393,934,400.00 24,760.00
NUTRESA 2/24/2015 293,389.00 7,318,167,720.00 24,740.00
NUTRESA 2/25/2015 45,248.00 1,117,565,500.00 24,620.00
NUTRESA 2/26/2015 77,580.00 1,904,346,440.00 24,440.00
NUTRESA 2/27/2015 315,922.00 7,604,324,240.00 24,220.00
NUTRESA 3/2/2015 118,455.00 2,821,942,780.00 23,880.00
NUTRESA 3/3/2015 636,053.00 15,041,299,680.00 23,620.00
NUTRESA 3/4/2015 322,595.00 7,597,182,860.00 23,740.00
NUTRESA 3/5/2015 404,775.00 9,528,590,720.00 23,740.00
NUTRESA 3/6/2015 252,291.00 5,826,287,700.00 23,000.00
NUTRESA 3/9/2015 114,898.00 2,630,068,420.00 22,900.00
NUTRESA 3/10/2015 123,426.00 2,796,942,040.00 22,500.00
NUTRESA 3/11/2015 139,143.00 3,144,822,900.00 23,280.00
28,640.00 28,205.86 27,800.00 2.65 740.00 2.7%
28,980.00 28,675.42 28,420.00 .00 .00 0.0%
29,500.00 28,986.96 28,600.00 3.00 860.00 3.0%
28,900.00 28,022.67 27,540.00 -4.47 -1,320.00 -4.5%
29,000.00 28,475.68 28,140.00 2.91 820.00 2.9%
29,400.00 28,686.68 28,180.00 -1.38 -400.00 -1.4%
28,040.00 27,990.14 27,900.00 -2.10 -600.00 -2.1%
27,500.00 27,100.90 26,880.00 -4.00 -1,120.00 -4.0%
26,880.00 26,750.05 26,660.00 -.82 -220.00 -0.8%
26,880.00 26,611.14 26,500.00 .00 .00 0.0%
27,680.00 26,466.20 26,300.00 3.83 1,020.00 3.8%
27,600.00 27,431.46 27,200.00 -.87 -240.00 -0.9%
27,040.00 26,986.16 26,780.00 -2.41 -660.00 -2.4%
26,800.00 26,552.36 26,320.00 -1.72 -460.00 -1.7%
26,480.00 26,457.88 26,400.00 .53 140.00 0.5%
26,480.00 26,462.60 26,440.00 .08 20.00 0.1%
26,880.00 26,538.06 26,260.00 -.83 -220.00 -0.8%
26,260.00 26,195.05 26,180.00 -.23 -60.00 -0.2%
26,740.00 26,338.40 26,240.00 2.06 540.00 2.1%
26,980.00 26,824.02 26,800.00 .75 200.00 0.7%
26,920.00 26,776.26 26,600.00 -1.26 -340.00 -1.3%
26,780.00 26,462.92 26,100.00 -.90 -240.00 -0.9%
26,320.00 26,184.55 26,120.00 -.91 -240.00 -0.9%
26,280.00 26,252.89 26,120.00 .61 160.00 0.6%
26,300.00 26,137.53 26,000.00 .08 20.00 0.1%
26,300.00 25,642.76 25,500.00 -3.04 -800.00 -3.0%
26,000.00 25,910.67 25,700.00 1.88 480.00 1.9%
26,380.00 26,292.74 26,200.00 1.39 360.00 1.4%
26,500.00 26,317.69 26,260.00 .61 160.00 0.6%
26,560.00 26,413.66 26,320.00 -.53 -140.00 -0.5%
26,540.00 26,484.98 26,300.00 .38 100.00 0.4%
26,500.00 26,444.93 26,380.00 -.23 -60.00 -0.2%
26,560.00 26,298.37 26,100.00 -.98 -260.00 -1.0%
26,000.00 25,686.72 25,500.00 -2.07 -540.00 -2.1%
25,860.00 25,396.95 25,200.00 .31 80.00 0.3%
25,820.00 25,598.87 25,500.00 -.08 -20.00 -0.1%
25,820.00 25,714.82 25,660.00 .55 140.00 0.5%
25,780.00 25,598.31 25,340.00 -.08 -20.00 -0.1%
25,780.00 25,609.65 25,500.00 -.93 -240.00 -0.9%
25,700.00 25,491.33 25,320.00 -.86 -220.00 -0.9%
25,400.00 25,223.45 25,020.00 -1.18 -300.00 -1.2%
25,000.00 24,843.58 24,720.00 -1.04 -260.00 -1.0%
25,180.00 24,943.57 24,740.00 -.08 -20.00 -0.1%
24,820.00 24,698.67 24,620.00 -.49 -120.00 -0.5%
24,800.00 24,546.87 24,340.00 -.73 -180.00 -0.7%
24,660.00 24,070.26 23,740.00 -.90 -220.00 -0.9%
24,040.00 23,822.91 23,720.00 -1.40 -340.00 -1.4%
23,820.00 23,647.87 23,480.00 -1.09 -260.00 -1.1%
23,820.00 23,550.22 23,200.00 .51 120.00 0.5%
24,000.00 23,540.46 23,380.00 .00 .00 0.0%
23,560.00 23,093.52 23,000.00 -3.12 -740.00 -3.1%
23,440.00 22,890.46 22,700.00 -.43 -100.00 -0.4%
22,880.00 22,660.88 22,480.00 -1.75 -400.00 -1.7%
23,280.00 22,601.37 22,200.00 3.47 780.00 3.5%
EXITO 12/22/2014 132,302.00 3,614,709,540.00 28,000.00 28,000.00 27,321.65
EXITO 12/23/2014 715,428.00 20,353,674,800.00 28,500.00 28,700.00 28,449.65
EXITO 12/24/2014 59,475.00 1,697,986,300.00 28,640.00 28,700.00 28,549.58
EXITO 12/26/2014 230,392.00 6,598,473,920.00 28,640.00 28,700.00 28,640.20
EXITO 12/29/2014 408,558.00 11,841,466,520.00 28,800.00 29,060.00 28,983.56
EXITO 12/30/2014 71,012.00 2,057,987,860.00 29,200.00 29,200.00 28,980.85
EXITO 1/2/2015 149,237.00 4,284,295,640.00 28,800.00 28,980.00 28,708.00
EXITO 1/5/2015 841,091.00 24,016,936,900.00 28,600.00 28,760.00 28,554.50
EXITO 1/6/2015 1,370,368.00 39,289,498,380.00 28,500.00 28,740.00 28,670.76
EXITO 1/7/2015 524,976.00 15,035,840,960.00 28,100.00 28,800.00 28,641.01
EXITO 1/8/2015 1,175,536.00 33,615,120,860.00 28,180.00 28,860.00 28,595.57
EXITO 1/9/2015 69,881.00 1,944,043,440.00 27,340.00 28,440.00 27,819.34
EXITO 1/13/2015 109,948.00 2,955,813,880.00 26,500.00 27,880.00 26,883.74
EXITO 1/14/2015 54,980.00 1,409,326,080.00 25,440.00 26,040.00 25,633.43
EXITO 1/15/2015 344,598.00 8,764,397,000.00 25,320.00 25,680.00 25,433.69
EXITO 1/16/2015 139,737.00 3,552,784,820.00 25,440.00 25,600.00 25,424.80
EXITO 1/19/2015 654,584.00 16,694,929,480.00 25,520.00 25,780.00 25,504.64
EXITO 1/20/2015 199,693.00 5,103,734,920.00 25,540.00 25,600.00 25,557.91
EXITO 1/21/2015 355,307.00 9,119,172,620.00 25,800.00 25,960.00 25,665.61
EXITO 1/22/2015 353,482.00 9,304,362,440.00 26,500.00 26,700.00 26,322.03
EXITO 1/23/2015 84,650.00 2,267,350,540.00 26,680.00 26,980.00 26,785.00
EXITO 1/26/2015 170,325.00 4,548,256,440.00 27,000.00 27,000.00 26,703.40
EXITO 1/27/2015 162,144.00 4,362,381,540.00 27,360.00 27,360.00 26,904.37
EXITO 1/28/2015 164,564.00 4,448,959,140.00 26,520.00 27,400.00 27,034.83
EXITO 1/29/2015 75,245.00 1,986,261,380.00 26,300.00 26,640.00 26,397.25
EXITO 1/30/2015 666,223.00 16,754,616,520.00 25,000.00 26,000.00 25,148.66
EXITO 2/2/2015 204,224.00 5,236,378,080.00 25,640.00 25,800.00 25,640.37
EXITO 2/3/2015 338,701.00 8,791,839,080.00 26,000.00 26,100.00 25,957.52
EXITO 2/4/2015 101,027.00 2,625,173,440.00 26,160.00 26,260.00 25,984.87
EXITO 2/5/2015 78,134.00 2,047,987,780.00 26,200.00 26,340.00 26,211.22
EXITO 2/6/2015 119,832.00 3,129,349,400.00 26,120.00 26,200.00 26,114.47
EXITO 2/9/2015 107,357.00 2,772,274,380.00 25,640.00 26,300.00 25,822.95
EXITO 2/10/2015 505,555.00 12,931,262,260.00 25,400.00 25,740.00 25,578.35
EXITO 2/11/2015 277,013.00 6,946,670,840.00 24,680.00 25,500.00 25,077.06
EXITO 2/12/2015 172,843.00 4,234,675,000.00 24,300.00 24,840.00 24,500.12
EXITO 2/13/2015 255,377.00 6,179,950,420.00 24,880.00 24,880.00 24,199.32
EXITO 2/16/2015 22,794.00 567,646,980.00 24,980.00 25,000.00 24,903.35
EXITO 2/17/2015 35,386.00 877,930,940.00 24,800.00 24,840.00 24,810.12
EXITO 2/18/2015 55,982.00 1,398,370,020.00 25,000.00 25,000.00 24,978.92
EXITO 2/19/2015 9,803.00 241,392,000.00 24,620.00 24,620.00 24,624.30
EXITO 2/20/2015 33,734.00 827,633,640.00 24,540.00 24,780.00 24,534.11
EXITO 2/23/2015 199,366.00 4,917,766,220.00 24,880.00 24,900.00 24,667.03
EXITO 2/24/2015 31,745.00 783,753,680.00 24,700.00 24,880.00 24,689.04
EXITO 2/25/2015 107,427.00 2,652,783,600.00 24,700.00 24,700.00 24,693.83
EXITO 2/26/2015 130,384.00 3,214,362,280.00 24,660.00 24,700.00 24,653.04
EXITO 2/27/2015 146,131.00 3,610,313,620.00 24,700.00 24,900.00 24,706.01
EXITO 3/2/2015 27,069.00 666,061,380.00 24,800.00 24,800.00 24,606.06
EXITO 3/3/2015 123,101.00 2,990,491,560.00 24,700.00 24,700.00 24,292.99
EXITO 3/4/2015 103,288.00 2,507,488,320.00 24,660.00 24,660.00 24,276.67
EXITO 3/5/2015 98,361.00 2,423,761,060.00 24,880.00 24,880.00 24,641.48
EXITO 3/6/2015 166,783.00 4,075,921,640.00 24,100.00 24,540.00 24,438.47
EXITO 3/9/2015 188,594.00 4,529,692,140.00 24,000.00 24,500.00 24,018.22
EXITO 3/10/2015 111,772.00 2,669,477,540.00 23,420.00 24,000.00 23,883.24
EXITO 3/11/2015 101,538.00 2,327,950,740.00 22,620.00 23,440.00 22,926.89
25,820.00 8.36 2,160.00 8.36% BCOLOMBIA 12/22/2014 131,079.00
28,000.00 1.79 500.00 1.79% BCOLOMBIA 12/23/2014 108,514.00
28,200.00 .49 140.00 0.49% BCOLOMBIA 12/24/2014 29,357.00
28,640.00 .00 .00 0.00% BCOLOMBIA 12/26/2014 6,694.00
28,800.00 .56 160.00 0.56% BCOLOMBIA 12/29/2014 107,500.00
28,460.00 1.39 400.00 1.39% BCOLOMBIA 12/30/2014 11,800.00
28,700.00 -1.37 -400.00 -1.37% BCOLOMBIA 1/2/2015 240.00
27,680.00 -.69 -200.00 -0.69% BCOLOMBIA 1/5/2015 263,706.00
28,500.00 -.35 -100.00 -0.35% BCOLOMBIA 1/6/2015 156,021.00
28,100.00 -1.40 -400.00 -1.40% BCOLOMBIA 1/7/2015 11,472.00
28,180.00 .28 80.00 0.28% BCOLOMBIA 1/8/2015 35,417.00
27,260.00 -2.98 -840.00 -2.98% BCOLOMBIA 1/9/2015 358,958.00
26,400.00 -3.07 -840.00 -3.07% BCOLOMBIA 1/13/2015 40,338.00
25,440.00 -4.00 -1,060.00 -4.00% BCOLOMBIA 1/14/2015 255,310.00
25,320.00 -.47 -120.00 -0.47% BCOLOMBIA 1/15/2015 3,397.00
25,360.00 .47 120.00 0.47% BCOLOMBIA 1/16/2015 3,557.00
25,460.00 .31 80.00 0.31% BCOLOMBIA 1/19/2015 29,005.00
25,520.00 .08 20.00 0.08% BCOLOMBIA 1/20/2015 5,306.00
25,580.00 1.02 260.00 1.02% BCOLOMBIA 1/21/2015 31,482.00
25,800.00 2.71 700.00 2.71% BCOLOMBIA 1/22/2015 25,910.00
26,620.00 .68 180.00 0.68% BCOLOMBIA 1/23/2015 79,926.00
26,520.00 1.20 320.00 1.20% BCOLOMBIA 1/26/2015 61,154.00
26,200.00 1.33 360.00 1.33% BCOLOMBIA 1/27/2015 94,865.00
26,520.00 -3.07 -840.00 -3.07% BCOLOMBIA 1/28/2015 42,589.00
26,040.00 -.83 -220.00 -0.83% BCOLOMBIA 1/29/2015 228,314.00
25,000.00 -4.94 -1,300.00 -4.94% BCOLOMBIA 1/30/2015 286,530.00
25,600.00 2.56 640.00 2.56% BCOLOMBIA 2/2/2015 36,475.00
25,720.00 1.40 360.00 1.40% BCOLOMBIA 2/3/2015 24,726.00
25,900.00 .62 160.00 0.62% BCOLOMBIA 2/4/2015 95,783.00
26,000.00 .15 40.00 0.15% BCOLOMBIA 2/5/2015 34,398.00
25,660.00 -.31 -80.00 -0.31% BCOLOMBIA 2/6/2015 133,452.00
25,640.00 -1.84 -480.00 -1.84% BCOLOMBIA 2/9/2015 8,072.00
25,200.00 -.94 -240.00 -0.94% BCOLOMBIA 2/10/2015 198,230.00
24,680.00 -2.83 -720.00 -2.83% BCOLOMBIA 2/11/2015 13,725.00
24,300.00 -1.54 -380.00 -1.54% BCOLOMBIA 2/12/2015 76,142.00
23,400.00 2.39 580.00 2.39% BCOLOMBIA 2/13/2015 81,654.00
24,740.00 .40 100.00 0.40% BCOLOMBIA 2/16/2015 40,935.00
24,800.00 -.72 -180.00 -0.72% BCOLOMBIA 2/17/2015 106,028.00
24,800.00 .81 200.00 0.81% BCOLOMBIA 2/18/2015 272,659.00
24,620.00 -1.52 -380.00 -1.52% BCOLOMBIA 2/19/2015 37,994.00
24,500.00 -.32 -80.00 -0.32% BCOLOMBIA 2/20/2015 104,942.00
24,500.00 1.39 340.00 1.39% BCOLOMBIA 2/23/2015 162,070.00
24,640.00 -.72 -180.00 -0.72% BCOLOMBIA 2/24/2015 90,711.00
24,640.00 .00 .00 0.00% BCOLOMBIA 2/25/2015 203,864.00
24,600.00 -.16 -40.00 -0.16% BCOLOMBIA 2/26/2015 83,347.00
24,640.00 .16 40.00 0.16% BCOLOMBIA 2/27/2015 135,161.00
24,300.00 .40 100.00 0.40% BCOLOMBIA 3/2/2015 218,959.00
23,840.00 -.40 -100.00 -0.40% BCOLOMBIA 3/3/2015 125,973.00
23,980.00 -.16 -40.00 -0.16% BCOLOMBIA 3/4/2015 113,522.00
24,360.00 .89 220.00 0.89% BCOLOMBIA 3/5/2015 52,958.00
24,100.00 -3.14 -780.00 -3.14% BCOLOMBIA 3/6/2015 288,249.00
23,900.00 -.41 -100.00 -0.41% BCOLOMBIA 3/9/2015 55,319.00
23,420.00 -2.42 -580.00 -2.42% BCOLOMBIA 3/10/2015 23,448.00
22,620.00 -3.42 -800.00 -3.42% BCOLOMBIA 3/11/2015 45,986.00
3,620,482,300.00 28,260.00 28,260.00 27,620.61 27,140.00 4.13 1,120.00 4.1%
3,079,039,440.00 28,300.00 28,500.00 28,374.58 28,180.00 .14 40.00 0.1%
834,831,500.00 28,000.00 28,600.00 28,437.22 28,000.00 -1.06 -300.00 -1.1%
187,855,080.00 28,000.00 28,480.00 28,063.20 28,000.00 .00 .00 0.0%
3,000,733,520.00 27,500.00 27,940.00 27,913.80 27,500.00 -1.79 -500.00 -1.8%
324,640,000.00 27,640.00 27,640.00 27,511.86 27,500.00 .51 140.00 0.5%
6,508,800.00 27,640.00 .00 27,120.00 .00 .00 .00 0.0%
7,279,204,500.00 27,260.00 27,700.00 27,603.48 27,260.00 -1.37 -380.00 -1.4%
4,212,082,840.00 27,460.00 27,460.00 26,996.90 26,700.00 .73 200.00 0.7%
310,673,500.00 27,200.00 27,200.00 27,081.02 27,000.00 -.95 -260.00 -0.9%
943,933,080.00 26,600.00 26,980.00 26,651.98 26,500.00 -2.21 -600.00 -2.2%
9,477,057,980.00 26,700.00 26,700.00 26,401.58 26,400.00 .38 100.00 0.4%
1,090,718,780.00 27,000.00 27,200.00 27,039.49 26,900.00 1.12 300.00 1.1%
6,763,587,580.00 26,200.00 26,600.00 26,491.67 26,000.00 -2.96 -800.00 -3.0%
90,040,980.00 26,520.00 26,540.00 26,506.03 26,460.00 1.22 320.00 1.2%
93,753,600.00 26,400.00 26,400.00 26,357.49 26,400.00 -.45 -120.00 -0.5%
766,391,740.00 26,500.00 26,500.00 26,422.75 25,760.00 .38 100.00 0.4%
140,260,460.00 26,500.00 26,500.00 26,434.31 26,380.00 .00 .00 0.0%
833,408,480.00 26,480.00 26,580.00 26,472.54 26,300.00 -.08 -20.00 -0.1%
694,834,800.00 26,900.00 26,900.00 26,817.24 26,540.00 1.59 420.00 1.6%
2,160,195,020.00 27,020.00 27,100.00 27,027.44 27,000.00 .45 120.00 0.4%
1,667,621,420.00 27,520.00 27,520.00 27,269.21 27,020.00 1.85 500.00 1.9%
2,605,830,680.00 27,480.00 27,540.00 27,468.83 27,320.00 -.15 -40.00 -0.1%
1,162,610,360.00 27,340.00 27,360.00 27,298.37 27,200.00 -.51 -140.00 -0.5%
6,262,257,360.00 27,460.00 27,460.00 27,428.27 27,120.00 .44 120.00 0.4%
7,858,082,360.00 27,460.00 27,460.00 27,424.99 26,820.00 .00 .00 0.0%
990,092,820.00 26,680.00 27,480.00 27,144.42 26,680.00 -2.84 -780.00 -2.8%
674,507,160.00 26,960.00 27,420.00 27,279.27 26,960.00 1.05 280.00 1.0%
2,583,231,780.00 26,800.00 27,020.00 26,969.63 26,800.00 -.59 -160.00 -0.6%
924,886,340.00 26,900.00 27,100.00 26,887.79 26,800.00 .37 100.00 0.4%
3,572,087,480.00 26,980.00 26,980.00 26,766.83 26,700.00 .30 80.00 0.3%
215,552,840.00 26,700.00 26,720.00 26,703.77 26,700.00 -1.04 -280.00 -1.0%
5,250,967,060.00 26,320.00 26,580.00 26,489.27 26,320.00 -1.42 -380.00 -1.4%
361,150,440.00 26,280.00 26,420.00 26,313.33 26,280.00 -.15 -40.00 -0.2%
1,950,454,340.00 25,600.00 26,040.00 25,616.01 25,500.00 -2.59 -680.00 -2.6%
2,090,152,380.00 25,760.00 25,800.00 25,597.67 25,480.00 .63 160.00 0.6%
1,051,994,200.00 25,440.00 25,760.00 25,699.14 25,440.00 -1.24 -320.00 -1.2%
2,683,773,440.00 25,380.00 25,440.00 25,311.93 25,040.00 -.24 -60.00 -0.2%
6,952,018,500.00 25,460.00 25,500.00 25,497.12 25,460.00 .32 80.00 0.3%
967,254,900.00 25,500.00 25,500.00 25,458.10 25,400.00 .16 40.00 0.2%
2,654,285,400.00 25,380.00 25,500.00 25,292.88 25,200.00 -.47 -120.00 -0.5%
4,115,444,980.00 25,460.00 25,660.00 25,393.01 25,200.00 .32 80.00 0.3%
2,283,399,300.00 25,200.00 25,400.00 25,172.24 24,900.00 -1.02 -260.00 -1.0%
5,080,664,080.00 24,800.00 25,000.00 24,921.83 24,800.00 -1.59 -400.00 -1.6%
2,067,752,820.00 24,740.00 24,900.00 24,808.97 24,740.00 -.24 -60.00 -0.2%
3,366,755,600.00 25,080.00 25,080.00 24,909.22 24,760.00 1.37 340.00 1.4%
5,364,742,980.00 24,440.00 24,780.00 24,501.13 24,100.00 -2.55 -640.00 -2.6%
3,089,446,760.00 24,460.00 24,680.00 24,524.67 24,400.00 .08 20.00 0.1%
2,762,384,100.00 24,340.00 24,420.00 24,333.47 24,240.00 -.49 -120.00 -0.5%
1,275,188,100.00 24,000.00 24,360.00 24,079.23 24,000.00 -1.40 -340.00 -1.4%
6,864,754,480.00 23,300.00 24,320.00 23,815.36 23,300.00 -2.92 -700.00 -2.9%
1,287,932,760.00 23,000.00 23,500.00 23,281.92 23,000.00 -1.29 -300.00 -1.3%
543,035,280.00 23,300.00 23,300.00 23,159.13 22,860.00 1.30 300.00 1.3%
1,054,724,600.00 22,300.00 23,520.00 22,935.78 22,300.00 -4.29 -1,000.00 -4.3%
NUTRESA 3/12/2015 142,033.00 3,297,467,580.00 23,500.00
NUTRESA 3/13/2015 41,601.00 990,919,460.00 23,920.00
NUTRESA 3/16/2015 98,203.00 2,372,942,300.00 24,080.00
NUTRESA 3/17/2015 88,898.00 2,108,479,840.00 23,800.00
NUTRESA 3/18/2015 87,007.00 2,076,546,100.00 23,800.00
NUTRESA 3/19/2015 121,862.00 2,872,881,780.00 23,580.00
NUTRESA 3/20/2015 183,533.00 4,298,098,560.00 23,040.00
NUTRESA 3/24/2015 277,831.00 6,420,018,800.00 23,300.00
NUTRESA 3/25/2015 115,665.00 2,688,079,640.00 23,200.00
NUTRESA 3/26/2015 83,059.00 1,925,815,120.00 23,100.00
NUTRESA 3/27/2015 68,276.00 1,571,711,020.00 22,980.00
NUTRESA 3/30/2015 32,883.00 751,841,100.00 22,900.00
NUTRESA 3/31/2015 170,766.00 3,906,470,500.00 22,900.00
NUTRESA 4/1/2015 30,701.00 703,987,340.00 22,960.00
NUTRESA 4/6/2015 185,499.00 4,354,914,160.00 23,680.00
NUTRESA 4/7/2015 357,799.00 8,477,628,360.00 23,760.00
NUTRESA 4/8/2015 140,720.00 3,348,235,960.00 23,940.00
NUTRESA 4/9/2015 223,669.00 5,399,051,780.00 24,000.00
NUTRESA 4/10/2015 98,167.00 2,340,181,160.00 23,620.00
NUTRESA 4/13/2015 37,526.00 899,409,720.00 24,000.00
NUTRESA 4/14/2015 93,262.00 2,220,055,360.00 23,920.00
NUTRESA 4/15/2015 122,878.00 2,967,515,760.00 23,940.00
NUTRESA 4/16/2015 32,341.00 781,780,840.00 24,160.00
NUTRESA 4/17/2015 73,981.00 1,794,764,800.00 24,260.00
NUTRESA 4/20/2015 103,863.00 2,496,615,140.00 23,820.00
NUTRESA 4/21/2015 38,848.00 912,518,200.00 23,400.00
NUTRESA 4/22/2015 84,666.00 1,988,525,400.00 23,600.00
NUTRESA 4/23/2015 203,321.00 4,841,630,280.00 23,800.00
NUTRESA 4/24/2015 139,749.00 3,366,903,500.00 24,100.00
NUTRESA 4/27/2015 139,798.00 3,430,250,500.00 24,640.00
NUTRESA 4/28/2015 451,001.00 11,299,394,680.00 25,100.00
NUTRESA 4/29/2015 248,720.00 6,261,118,700.00 25,040.00
NUTRESA 4/30/2015 86,852.00 2,171,202,540.00 24,760.00
NUTRESA 5/4/2015 118,076.00 2,925,473,600.00 24,740.00
NUTRESA 5/5/2015 57,209.00 1,427,525,560.00 25,100.00
NUTRESA 5/6/2015 113,981.00 2,837,654,840.00 24,980.00
NUTRESA 5/7/2015 53,527.00 1,317,212,260.00 24,720.00
NUTRESA 5/8/2015 125,548.00 3,086,215,260.00 24,600.00
NUTRESA 5/11/2015 82,048.00 2,018,144,540.00 24,400.00
NUTRESA 5/12/2015 57,129.00 1,383,799,820.00 24,300.00
NUTRESA 5/13/2015 270,437.00 6,487,343,320.00 23,800.00
NUTRESA 5/14/2015 111,498.00 2,663,372,060.00 23,740.00
NUTRESA 5/15/2015 40,533.00 958,538,580.00 23,560.00
NUTRESA 5/19/2015 115,235.00 2,752,670,360.00 23,900.00
NUTRESA 5/20/2015 122,966.00 2,956,188,140.00 24,000.00
NUTRESA 5/21/2015 55,433.00 1,327,181,160.00 23,940.00
NUTRESA 5/22/2015 67,819.00 1,627,767,200.00 24,000.00
NUTRESA 5/25/2015 11,949.00 285,249,120.00 23,880.00
NUTRESA 5/26/2015 47,436.00 1,125,230,820.00 23,640.00
NUTRESA 5/27/2015 438,607.00 10,151,082,620.00 23,200.00
NUTRESA 5/28/2015 65,814.00 1,518,309,420.00 23,100.00
NUTRESA 5/29/2015 636,227.00 14,336,761,660.00 22,500.00
NUTRESA 6/1/2015 145,223.00 3,310,271,640.00 22,800.00
NUTRESA 6/2/2015 191,133.00 4,352,964,200.00 22,600.00
23,500.00 23,216.21 23,000.00 .95 220.00 0.9%
23,920.00 23,819.61 23,180.00 1.79 420.00 1.8%
24,500.00 24,163.64 23,880.00 .67 160.00 0.7%
24,180.00 23,717.97 23,600.00 -1.16 -280.00 -1.2%
23,960.00 23,866.43 23,680.00 .00 .00 0.0%
23,800.00 23,574.88 23,400.00 -.92 -220.00 -0.9%
23,780.00 23,418.67 23,040.00 -2.29 -540.00 -2.3%
23,300.00 23,107.64 23,080.00 1.13 260.00 1.1%
23,300.00 23,240.22 23,060.00 -.43 -100.00 -0.4%
23,380.00 23,186.11 23,040.00 -.43 -100.00 -0.4%
23,100.00 23,019.96 22,820.00 -.52 -120.00 -0.5%
22,900.00 22,864.13 22,820.00 -.35 -80.00 -0.3%
22,940.00 22,876.16 22,860.00 .00 .00 0.0%
23,160.00 22,930.44 22,800.00 .26 60.00 0.3%
23,780.00 23,476.75 23,220.00 3.14 720.00 3.1%
23,800.00 23,693.83 23,460.00 .34 80.00 0.3%
23,980.00 23,793.60 23,600.00 .76 180.00 0.8%
24,240.00 24,138.58 23,980.00 .25 60.00 0.3%
24,100.00 23,838.78 23,620.00 -1.58 -380.00 -1.6%
24,000.00 23,967.64 23,560.00 1.61 380.00 1.6%
24,020.00 23,804.50 23,720.00 -.33 -80.00 -0.3%
24,360.00 24,150.10 23,920.00 .08 20.00 0.1%
24,220.00 24,173.06 24,100.00 .92 220.00 0.9%
24,340.00 24,259.81 24,160.00 .41 100.00 0.4%
24,200.00 24,037.58 23,820.00 -1.81 -440.00 -1.8%
23,600.00 23,489.45 23,380.00 -1.76 -420.00 -1.8%
23,660.00 23,486.71 23,400.00 .85 200.00 0.9%
23,880.00 23,812.74 23,700.00 .85 200.00 0.8%
24,120.00 24,092.51 23,980.00 1.26 300.00 1.3%
24,820.00 24,537.19 24,100.00 2.24 540.00 2.2%
25,300.00 25,054.03 24,860.00 1.87 460.00 1.9%
25,480.00 25,173.36 25,020.00 -.24 -60.00 -0.2%
25,100.00 24,998.88 24,760.00 -1.12 -280.00 -1.1%
24,840.00 24,776.19 24,640.00 -.08 -20.00 -0.1%
25,100.00 24,952.81 24,800.00 1.46 360.00 1.5%
25,040.00 24,895.86 24,700.00 -.48 -120.00 -0.5%
24,720.00 24,608.37 24,500.00 -1.04 -260.00 -1.0%
24,740.00 24,581.95 24,500.00 -.49 -120.00 -0.5%
24,700.00 24,597.12 24,400.00 -.81 -200.00 -0.8%
24,300.00 24,222.37 24,120.00 -.41 -100.00 -0.4%
24,100.00 23,988.37 23,800.00 -2.06 -500.00 -2.1%
24,020.00 23,887.17 23,720.00 -.25 -60.00 -0.3%
23,900.00 23,648.35 23,560.00 -.76 -180.00 -0.8%
24,000.00 23,887.45 23,700.00 1.44 340.00 1.4%
24,200.00 24,040.70 24,000.00 .42 100.00 0.4%
24,060.00 23,942.08 23,900.00 -.25 -60.00 -0.2%
24,020.00 24,001.64 23,900.00 .25 60.00 0.3%
23,900.00 23,872.22 23,780.00 -.50 -120.00 -0.5%
23,900.00 23,721.03 23,640.00 -1.01 -240.00 -1.0%
23,640.00 23,143.91 22,900.00 -1.86 -440.00 -1.9%
23,200.00 23,069.70 23,000.00 -.43 -100.00 -0.4%
22,920.00 22,534.04 22,320.00 -2.60 -600.00 -2.6%
22,900.00 22,794.40 22,620.00 1.33 300.00 1.3%
22,880.00 22,774.53 22,600.00 -.88 -200.00 -0.9%
EXITO 3/12/2015 144,319.00 3,294,983,020.00 22,820.00 23,080.00 22,831.25
EXITO 3/13/2015 103,159.00 2,338,991,220.00 22,500.00 22,820.00 22,673.65
EXITO 3/16/2015 95,791.00 2,132,914,200.00 21,920.00 22,640.00 22,266.33
EXITO 3/17/2015 152,428.00 3,384,673,140.00 22,320.00 22,420.00 22,205.06
EXITO 3/18/2015 393,090.00 8,949,717,700.00 23,200.00 23,200.00 22,767.60
EXITO 3/19/2015 99,380.00 2,294,433,540.00 23,100.00 23,200.00 23,087.48
EXITO 3/20/2015 581,580.00 12,993,120,260.00 22,300.00 23,100.00 22,341.07
EXITO 3/24/2015 131,064.00 2,985,404,140.00 23,000.00 23,000.00 22,778.22
EXITO 3/25/2015 348,281.00 8,011,575,360.00 23,100.00 23,100.00 23,003.19
EXITO 3/26/2015 141,923.00 3,366,823,340.00 23,900.00 23,900.00 23,722.89
EXITO 3/27/2015 331,671.00 8,097,484,900.00 24,380.00 24,520.00 24,414.21
EXITO 3/30/2015 19,374.00 471,843,700.00 24,380.00 24,380.00 24,354.48
EXITO 3/31/2015 89,169.00 2,221,474,780.00 25,000.00 25,000.00 24,913.08
EXITO 4/1/2015 20,266.00 509,552,560.00 25,300.00 25,300.00 25,143.22
EXITO 4/6/2015 210,920.00 5,398,105,220.00 25,640.00 25,640.00 25,593.14
EXITO 4/7/2015 276,040.00 7,134,561,760.00 26,060.00 26,060.00 25,846.12
EXITO 4/8/2015 75,378.00 1,933,307,500.00 25,880.00 25,880.00 25,648.17
EXITO 4/9/2015 103,514.00 2,632,553,460.00 25,240.00 25,600.00 25,431.86
EXITO 4/10/2015 122,340.00 3,106,776,280.00 25,500.00 25,500.00 25,394.61
EXITO 4/13/2015 189,847.00 4,885,009,980.00 25,900.00 25,900.00 25,731.30
EXITO 4/14/2015 159,486.00 4,127,005,620.00 25,900.00 25,960.00 25,876.91
EXITO 4/15/2015 36,140.00 934,100,100.00 25,900.00 25,900.00 25,846.71
EXITO 4/16/2015 85,715.00 2,214,683,740.00 25,880.00 25,900.00 25,837.76
EXITO 4/17/2015 70,752.00 1,816,003,360.00 25,700.00 25,700.00 25,667.17
EXITO 4/20/2015 122,826.00 3,082,679,440.00 25,000.00 25,700.00 25,097.94
EXITO 4/21/2015 105,945.00 2,593,496,900.00 24,740.00 24,840.00 24,479.65
EXITO 4/22/2015 114,598.00 2,810,061,720.00 24,520.00 24,600.00 24,521.04
EXITO 4/23/2015 189,976.00 4,715,609,280.00 24,900.00 24,980.00 24,822.13
EXITO 4/24/2015 74,261.00 1,855,328,860.00 25,000.00 25,160.00 24,983.89
EXITO 4/27/2015 199,790.00 5,091,868,340.00 25,600.00 25,600.00 25,486.10
EXITO 4/28/2015 519,822.00 13,536,982,240.00 26,360.00 26,360.00 26,041.57
EXITO 4/29/2015 85,600.00 2,250,083,760.00 25,920.00 26,700.00 26,286.03
EXITO 4/30/2015 207,210.00 5,325,128,120.00 25,560.00 26,000.00 25,699.18
EXITO 5/4/2015 60,962.00 1,574,989,620.00 25,940.00 26,500.00 25,835.60
EXITO 5/5/2015 71,456.00 1,862,595,480.00 26,200.00 26,200.00 26,066.33
EXITO 5/6/2015 141,483.00 3,661,119,500.00 26,000.00 26,020.00 25,876.74
EXITO 5/7/2015 45,531.00 1,152,584,660.00 25,100.00 26,000.00 25,314.28
EXITO 5/8/2015 20,496.00 508,337,020.00 24,640.00 25,020.00 24,801.77
EXITO 5/11/2015 32,043.00 779,991,700.00 24,520.00 24,520.00 24,342.03
EXITO 5/12/2015 39,552.00 973,081,500.00 24,600.00 24,600.00 24,602.59
EXITO 5/13/2015 34,731.00 848,570,220.00 24,220.00 24,620.00 24,432.65
EXITO 5/14/2015 38,016.00 918,944,160.00 24,140.00 24,380.00 24,172.56
EXITO 5/15/2015 153,888.00 3,708,163,000.00 23,800.00 24,200.00 24,096.51
EXITO 5/19/2015 291,579.00 6,942,125,380.00 23,980.00 24,000.00 23,808.73
EXITO 5/20/2015 321,225.00 7,591,797,060.00 23,200.00 24,180.00 23,633.89
EXITO 5/21/2015 106,977.00 2,501,378,780.00 23,280.00 23,420.00 23,382.40
EXITO 5/22/2015 27,780.00 645,954,120.00 23,260.00 23,300.00 23,252.49
EXITO 5/25/2015 5,794.00 134,156,720.00 23,140.00 23,140.00 23,154.42
EXITO 5/26/2015 115,407.00 2,635,848,080.00 22,760.00 23,060.00 22,839.59
EXITO 5/27/2015 130,625.00 2,952,093,900.00 22,700.00 22,720.00 22,599.76
EXITO 5/28/2015 181,067.00 4,108,146,760.00 22,640.00 22,800.00 22,688.54
EXITO 5/29/2015 727,305.00 16,649,598,620.00 22,540.00 23,420.00 22,892.18
EXITO 6/1/2015 106,227.00 2,393,986,940.00 22,500.00 23,000.00 22,536.52
EXITO 6/2/2015 461,782.00 10,458,918,760.00 22,860.00 22,860.00 22,649.04
22,620.00 .88 200.00 0.88% BCOLOMBIA 3/12/2015 208,933.00
22,500.00 -1.40 -320.00 -1.40% BCOLOMBIA 3/13/2015 72,045.00
21,920.00 -2.58 -580.00 -2.58% BCOLOMBIA 3/16/2015 105,758.00
21,900.00 1.82 400.00 1.82% BCOLOMBIA 3/17/2015 79,856.00
22,460.00 3.94 880.00 3.94% BCOLOMBIA 3/18/2015 206,066.00
23,000.00 -.43 -100.00 -0.43% BCOLOMBIA 3/19/2015 173,117.00
22,300.00 -3.46 -800.00 -3.46% BCOLOMBIA 3/20/2015 134,912.00
22,460.00 3.14 700.00 3.14% BCOLOMBIA 3/24/2015 417,165.00
22,900.00 .43 100.00 0.43% BCOLOMBIA 3/25/2015 202,665.00
23,100.00 3.46 800.00 3.46% BCOLOMBIA 3/26/2015 99,398.00
23,880.00 2.01 480.00 2.01% BCOLOMBIA 3/27/2015 78,642.00
24,340.00 .00 .00 0.00% BCOLOMBIA 3/30/2015 52,605.00
24,280.00 2.54 620.00 2.54% BCOLOMBIA 3/31/2015 188,557.00
24,980.00 1.20 300.00 1.20% BCOLOMBIA 4/1/2015 125,590.00
25,300.00 1.34 340.00 1.34% BCOLOMBIA 4/6/2015 106,807.00
25,640.00 1.64 420.00 1.64% BCOLOMBIA 4/7/2015 60,165.00
25,400.00 -.69 -180.00 -0.69% BCOLOMBIA 4/8/2015 171,101.00
25,240.00 -2.47 -640.00 -2.47% BCOLOMBIA 4/9/2015 28,093.00
25,020.00 1.03 260.00 1.03% BCOLOMBIA 4/10/2015 41,886.00
25,400.00 1.57 400.00 1.57% BCOLOMBIA 4/13/2015 24,344.00
25,600.00 .00 .00 0.00% BCOLOMBIA 4/14/2015 139,290.00
25,600.00 .00 .00 0.00% BCOLOMBIA 4/15/2015 57,085.00
25,320.00 -.08 -20.00 -0.08% BCOLOMBIA 4/16/2015 56,024.00
25,500.00 -.70 -180.00 -0.70% BCOLOMBIA 4/17/2015 75,792.00
24,800.00 -2.72 -700.00 -2.72% BCOLOMBIA 4/20/2015 76,066.00
24,280.00 -1.04 -260.00 -1.04% BCOLOMBIA 4/21/2015 107,577.00
24,340.00 -.89 -220.00 -0.89% BCOLOMBIA 4/22/2015 115,628.00
24,520.00 1.55 380.00 1.55% BCOLOMBIA 4/23/2015 81,322.00
24,900.00 .40 100.00 0.40% BCOLOMBIA 4/24/2015 219,969.00
25,020.00 2.40 600.00 2.40% BCOLOMBIA 4/27/2015 157,389.00
25,640.00 2.97 760.00 2.97% BCOLOMBIA 4/28/2015 78,118.00
25,900.00 -1.67 -440.00 -1.67% BCOLOMBIA 4/29/2015 3,041,509.00
25,560.00 -1.39 -360.00 -1.39% BCOLOMBIA 4/30/2015 7,020,968.00
25,560.00 1.49 380.00 1.49% BCOLOMBIA 5/4/2015 256,082.00
25,920.00 1.00 260.00 1.00% BCOLOMBIA 5/5/2015 258,545.00
25,640.00 -.76 -200.00 -0.76% BCOLOMBIA 5/6/2015 225,962.00
25,080.00 -3.46 -900.00 -3.46% BCOLOMBIA 5/7/2015 292,356.00
24,640.00 -1.83 -460.00 -1.83% BCOLOMBIA 5/8/2015 75,130.00
24,100.00 -.49 -120.00 -0.49% BCOLOMBIA 5/11/2015 348,994.00
24,600.00 .33 80.00 0.33% BCOLOMBIA 5/12/2015 161,902.00
24,220.00 -1.54 -380.00 -1.54% BCOLOMBIA 5/13/2015 486,262.00
24,120.00 -.33 -80.00 -0.33% BCOLOMBIA 5/14/2015 305,528.00
23,800.00 -1.41 -340.00 -1.41% BCOLOMBIA 5/15/2015 12,327.00
23,720.00 .76 180.00 0.76% BCOLOMBIA 5/19/2015 450,414.00
23,200.00 -3.25 -780.00 -3.25% BCOLOMBIA 5/20/2015 714,575.00
23,280.00 .34 80.00 0.34% BCOLOMBIA 5/21/2015 160,487.00
23,200.00 -.09 -20.00 -0.09% BCOLOMBIA 5/22/2015 86,214.00
23,140.00 -.52 -120.00 -0.52% BCOLOMBIA 5/25/2015 130,863.00
22,760.00 -1.64 -380.00 -1.64% BCOLOMBIA 5/26/2015 254,672.00
22,400.00 -.26 -60.00 -0.26% BCOLOMBIA 5/27/2015 252,334.00
22,620.00 -.26 -60.00 -0.26% BCOLOMBIA 5/28/2015 256,360.00
22,540.00 -.44 -100.00 -0.44% BCOLOMBIA 5/29/2015 641,926.00
22,480.00 -.18 -40.00 -0.18% BCOLOMBIA 6/1/2015 156,034.00
22,500.00 1.60 360.00 1.60% BCOLOMBIA 6/2/2015 149,391.00
4,836,627,180.00 23,400.00 23,760.00 23,149.18 22,800.00 4.93 1,100.00 4.9%
1,720,628,220.00 23,860.00 23,960.00 23,882.69 23,700.00 1.97 460.00 2.0%
2,588,972,180.00 24,680.00 24,680.00 24,480.15 24,220.00 3.44 820.00 3.4%
1,965,637,720.00 24,700.00 24,740.00 24,614.78 24,480.00 .08 20.00 0.1%
5,112,391,780.00 25,100.00 25,100.00 24,809.49 24,500.00 1.62 400.00 1.6%
4,343,050,460.00 25,300.00 25,300.00 25,087.37 24,800.00 .80 200.00 0.8%
3,342,550,340.00 25,100.00 25,100.00 24,775.78 24,500.00 -.79 -200.00 -0.8%
9,913,407,900.00 23,360.00 24,220.00 23,763.76 23,360.00 -6.93 -1,740.00 -6.9%
4,874,516,260.00 24,480.00 24,480.00 24,052.09 23,540.00 4.79 1,120.00 4.8%
2,380,171,480.00 23,980.00 24,000.00 23,945.87 23,820.00 -2.04 -500.00 -2.0%
1,869,107,200.00 23,800.00 23,840.00 23,767.29 23,720.00 -.75 -180.00 -0.8%
1,262,472,460.00 23,880.00 24,100.00 23,999.10 23,880.00 .34 80.00 0.3%
4,612,041,040.00 24,500.00 24,500.00 24,459.66 24,280.00 2.60 620.00 2.6%
3,090,758,660.00 24,400.00 24,980.00 24,609.91 24,400.00 -.41 -100.00 -0.4%
2,688,331,640.00 25,340.00 25,340.00 25,169.99 24,900.00 3.85 940.00 3.9%
1,516,348,060.00 25,000.00 25,340.00 25,203.16 25,000.00 -1.34 -340.00 -1.3%
4,276,025,260.00 24,800.00 25,100.00 24,991.23 24,800.00 -.80 -200.00 -0.8%
699,478,200.00 25,040.00 25,040.00 24,898.67 24,800.00 .97 240.00 1.0%
1,048,945,300.00 24,980.00 25,100.00 25,042.86 24,980.00 -.24 -60.00 -0.2%
611,071,240.00 25,380.00 25,380.00 25,101.51 24,980.00 1.60 400.00 1.6%
3,539,964,400.00 25,560.00 25,600.00 25,414.35 25,300.00 .71 180.00 0.7%
1,471,954,440.00 25,400.00 26,000.00 25,785.31 25,400.00 -.63 -160.00 -0.6%
1,426,855,220.00 25,240.00 25,560.00 25,468.66 25,240.00 -.63 -160.00 -0.6%
1,912,388,120.00 25,220.00 25,400.00 25,232.06 25,080.00 -.08 -20.00 -0.1%
1,909,171,880.00 25,100.00 25,140.00 25,098.89 25,020.00 -.48 -120.00 -0.5%
2,675,150,000.00 24,900.00 25,000.00 24,867.30 24,740.00 -.80 -200.00 -0.8%
2,923,979,040.00 25,500.00 25,500.00 25,287.81 25,000.00 2.41 600.00 2.4%
2,082,463,960.00 25,960.00 25,960.00 25,607.63 25,400.00 1.80 460.00 1.8%
5,789,958,480.00 26,500.00 26,500.00 26,321.70 26,000.00 2.08 540.00 2.1%
4,200,230,040.00 26,600.00 26,800.00 26,686.94 26,480.00 .38 100.00 0.4%
2,078,516,020.00 26,920.00 26,920.00 26,607.39 26,480.00 1.20 320.00 1.2%
79,733,116,820.00 26,400.00 26,880.00 26,214.99 26,000.00 -1.93 -520.00 -1.9%
182,209,603,920.00 25,200.00 26,560.00 25,952.21 25,200.00 -4.55 -1,200.00 -4.5%
6,588,612,360.00 25,960.00 26,000.00 25,728.53 25,400.00 3.02 760.00 3.0%
6,782,165,340.00 26,200.00 26,420.00 26,232.05 26,000.00 .92 240.00 0.9%
5,867,307,340.00 25,960.00 26,160.00 25,965.90 25,780.00 -.92 -240.00 -0.9%
7,495,680,180.00 25,760.00 25,920.00 25,638.88 25,140.00 -.77 -200.00 -0.8%
1,920,411,960.00 25,680.00 25,680.00 25,561.19 25,320.00 -.31 -80.00 -0.3%
9,055,654,900.00 26,000.00 26,040.00 25,947.88 25,760.00 1.25 320.00 1.2%
4,206,136,900.00 25,980.00 26,000.00 25,979.52 25,940.00 -.08 -20.00 -0.1%
12,666,783,080.00 26,040.00 26,140.00 26,049.30 25,900.00 .23 60.00 0.2%
8,010,545,840.00 26,140.00 26,460.00 26,218.70 26,100.00 .38 100.00 0.4%
323,485,500.00 26,180.00 26,300.00 26,242.03 26,180.00 .15 40.00 0.2%
11,924,177,160.00 26,580.00 26,640.00 26,473.82 26,200.00 1.53 400.00 1.5%
19,041,585,120.00 26,660.00 26,800.00 26,647.43 26,540.00 .30 80.00 0.3%
4,192,938,800.00 26,020.00 26,340.00 26,126.35 26,000.00 -2.40 -640.00 -2.4%
2,239,723,200.00 25,900.00 26,260.00 25,978.65 25,800.00 -.46 -120.00 -0.5%
3,347,580,240.00 25,700.00 25,700.00 25,580.80 25,100.00 -.77 -200.00 -0.8%
6,496,612,540.00 25,200.00 25,960.00 25,509.72 25,200.00 -1.95 -500.00 -1.9%
6,323,277,380.00 24,880.00 25,440.00 25,059.16 24,540.00 -1.27 -320.00 -1.3%
6,275,165,500.00 24,540.00 24,540.00 24,477.94 24,300.00 -1.37 -340.00 -1.4%
15,728,781,140.00 24,600.00 24,600.00 24,502.48 24,400.00 .24 60.00 0.2%
3,796,433,500.00 24,240.00 25,400.00 24,330.81 24,240.00 -1.46 -360.00 -1.5%
3,699,281,420.00 24,800.00 24,900.00 24,762.41 24,460.00 2.31 560.00 2.3%
NUTRESA 6/3/2015 659,115.00 14,790,537,640.00 22,220.00
NUTRESA 6/4/2015 804,114.00 17,875,412,740.00 22,120.00
NUTRESA 6/5/2015 269,225.00 5,987,732,700.00 22,560.00
NUTRESA 6/9/2015 95,597.00 2,175,698,800.00 22,840.00
NUTRESA 6/10/2015 245,526.00 5,643,860,420.00 23,100.00
NUTRESA 6/11/2015 223,899.00 5,184,446,520.00 23,100.00
NUTRESA 6/12/2015 96,652.00 2,205,040,360.00 22,780.00
NUTRESA 6/16/2015 10,839.00 246,235,320.00 22,680.00
NUTRESA 6/17/2015 140,974.00 3,144,658,500.00 22,340.00
NUTRESA 6/18/2015 52,913.00 1,188,321,240.00 22,420.00
NUTRESA 6/19/2015 97,734.00 2,199,637,180.00 22,420.00
NUTRESA 6/22/2015 100,377.00 2,254,677,560.00 22,400.00
NUTRESA 6/23/2015 94,312.00 2,140,716,800.00 22,900.00
NUTRESA 6/24/2015 139,135.00 3,180,226,600.00 22,820.00
NUTRESA 6/25/2015 38,321.00 867,830,040.00 22,720.00
NUTRESA 6/26/2015 83,366.00 1,898,954,480.00 22,660.00
NUTRESA 6/30/2015 73,248.00 1,671,327,760.00 22,900.00
NUTRESA 7/1/2015 76,708.00 1,760,033,680.00 22,660.00
NUTRESA 7/2/2015 50,532.00 1,147,048,700.00 22,740.00
NUTRESA 7/3/2015 39,744.00 896,513,860.00 22,560.00
NUTRESA 7/6/2015 42,658.00 955,222,760.00 22,300.00
NUTRESA 7/7/2015 96,822.00 2,152,924,040.00 22,260.00
NUTRESA 7/8/2015 178,565.00 3,952,230,100.00 22,220.00
NUTRESA 7/9/2015 65,736.00 1,468,776,000.00 22,320.00
NUTRESA 7/10/2015 18,227.00 408,465,880.00 22,600.00
NUTRESA 7/13/2015 31,020.00 704,063,900.00 22,780.00
NUTRESA 7/14/2015 585,428.00 13,320,405,180.00 22,980.00
NUTRESA 7/15/2015 173,156.00 3,968,078,260.00 22,860.00
NUTRESA 7/16/2015 30,897.00 707,833,640.00 23,000.00
NUTRESA 7/17/2015 56,352.00 1,286,194,520.00 22,800.00
NUTRESA 7/21/2015 105,786.00 2,361,866,200.00 22,300.00
NUTRESA 7/22/2015 32,525.00 725,411,120.00 22,300.00
NUTRESA 7/23/2015 35,041.00 784,763,520.00 22,420.00
NUTRESA 7/24/2015 102,404.00 2,268,955,840.00 22,120.00
NUTRESA 7/27/2015 293,329.00 6,464,551,780.00 21,980.00
NUTRESA 7/28/2015 179,723.00 3,974,990,920.00 22,120.00
NUTRESA 7/29/2015 128,046.00 2,852,495,340.00 22,440.00
NUTRESA 7/30/2015 88,112.00 1,974,260,760.00 22,480.00
NUTRESA 7/31/2015 48,131.00 1,073,528,620.00 22,120.00
NUTRESA 8/3/2015 129,690.00 2,865,370,380.00 21,980.00
NUTRESA 8/4/2015 28,943.00 632,183,740.00 21,720.00
NUTRESA 8/5/2015 99,514.00 2,109,001,900.00 21,200.00
NUTRESA 8/6/2015 129,770.00 2,757,716,800.00 21,400.00
NUTRESA 8/10/2015 79,237.00 1,695,551,860.00 21,380.00
NUTRESA 8/11/2015 164,751.00 3,459,440,860.00 20,900.00
NUTRESA 8/12/2015 171,758.00 3,587,807,720.00 20,900.00
NUTRESA 8/13/2015 72,910.00 1,506,486,040.00 20,560.00
NUTRESA 8/14/2015 207,904.00 4,313,140,960.00 20,780.00
NUTRESA 8/18/2015 197,278.00 4,052,885,360.00 20,700.00
NUTRESA 8/19/2015 237,014.00 4,892,276,820.00 20,780.00
NUTRESA 8/20/2015 55,340.00 1,141,405,380.00 20,600.00
NUTRESA 8/21/2015 83,098.00 1,692,797,360.00 20,300.00
NUTRESA 8/24/2015 303,823.00 5,961,753,940.00 19,500.00
NUTRESA 8/25/2015 192,831.00 3,748,845,120.00 18,900.00
22,800.00 22,440.00 22,220.00 -1.68 -380.00 -1.7%
22,480.00 22,229.95 22,020.00 -.45 -100.00 -0.5%
22,560.00 22,240.63 22,120.00 1.99 440.00 2.0%
22,860.00 22,759.07 22,500.00 1.24 280.00 1.2%
23,100.00 22,986.81 22,840.00 1.14 260.00 1.1%
23,200.00 23,155.29 23,080.00 .00 .00 0.0%
23,100.00 22,814.22 22,700.00 -1.39 -320.00 -1.4%
22,740.00 22,717.53 22,680.00 -.44 -100.00 -0.4%
22,680.00 22,306.66 22,200.00 -1.50 -340.00 -1.5%
22,760.00 22,458.02 22,400.00 .36 80.00 0.4%
22,640.00 22,506.37 22,400.00 .00 .00 0.0%
22,600.00 22,462.09 22,300.00 -.09 -20.00 -0.1%
22,900.00 22,698.24 22,440.00 2.23 500.00 2.2%
23,000.00 22,857.13 22,700.00 -.35 -80.00 -0.3%
22,780.00 22,646.33 22,600.00 -.44 -100.00 -0.4%
22,800.00 22,778.52 22,660.00 -.26 -60.00 -0.3%
22,900.00 22,817.38 22,700.00 1.06 240.00 1.1%
23,040.00 22,944.59 22,660.00 -1.05 -240.00 -1.0%
22,760.00 22,699.45 22,640.00 .35 80.00 0.4%
22,620.00 22,557.21 22,500.00 -.79 -180.00 -0.8%
22,460.00 22,392.58 22,300.00 -1.15 -260.00 -1.2%
22,300.00 22,235.90 22,100.00 -.18 -40.00 -0.2%
22,220.00 22,133.29 22,040.00 -.18 -40.00 -0.2%
22,400.00 22,343.56 22,220.00 .45 100.00 0.5%
22,600.00 22,409.93 22,380.00 1.25 280.00 1.3%
22,780.00 22,697.10 22,600.00 .80 180.00 0.8%
23,000.00 22,753.28 22,700.00 .88 200.00 0.9%
23,000.00 22,916.20 22,860.00 -.52 -120.00 -0.5%
23,000.00 22,909.46 22,860.00 .61 140.00 0.6%
22,940.00 22,824.29 22,800.00 -.87 -200.00 -0.9%
22,600.00 22,326.83 22,220.00 -2.19 -500.00 -2.2%
22,360.00 22,303.19 22,140.00 .00 .00 0.0%
22,460.00 22,395.58 22,300.00 .54 120.00 0.5%
22,480.00 22,156.91 22,100.00 -1.34 -300.00 -1.3%
22,120.00 22,038.57 21,900.00 -.63 -140.00 -0.6%
22,200.00 22,117.32 22,000.00 .64 140.00 0.6%
22,480.00 22,277.11 22,200.00 1.45 320.00 1.4%
22,500.00 22,406.26 22,200.00 .18 40.00 0.2%
22,500.00 22,304.31 22,120.00 -1.60 -360.00 -1.6%
22,200.00 22,094.00 21,860.00 -.63 -140.00 -0.6%
22,100.00 21,842.37 21,700.00 -1.18 -260.00 -1.2%
21,720.00 21,193.02 21,000.00 -2.39 -520.00 -2.4%
21,460.00 21,250.80 21,140.00 .94 200.00 0.9%
21,500.00 21,398.49 21,140.00 -.09 -20.00 -0.1%
21,300.00 20,998.00 20,900.00 -2.25 -480.00 -2.2%
21,000.00 20,888.74 20,700.00 .00 .00 0.0%
20,820.00 20,662.27 20,520.00 -1.63 -340.00 -1.6%
20,900.00 20,745.83 20,560.00 1.07 220.00 1.1%
20,700.00 20,544.03 20,220.00 -.38 -80.00 -0.4%
20,840.00 20,641.30 20,360.00 .39 80.00 0.4%
20,740.00 20,625.32 20,600.00 -.87 -180.00 -0.9%
20,600.00 20,371.10 20,240.00 -1.46 -300.00 -1.5%
20,200.00 19,622.46 19,480.00 -3.94 -800.00 -3.9%
20,000.00 19,441.09 18,900.00 -3.08 -600.00 -3.1%
EXITO 6/3/2015 84,091.00 1,923,375,140.00 22,900.00 23,000.00 22,872.54
EXITO 6/4/2015 65,516.00 1,497,870,080.00 22,880.00 22,960.00 22,862.66
EXITO 6/5/2015 57,678.00 1,303,513,260.00 22,780.00 22,880.00 22,599.83
EXITO 6/9/2015 127,827.00 2,931,204,920.00 23,000.00 23,040.00 22,931.03
EXITO 6/10/2015 272,224.00 6,255,351,400.00 22,920.00 23,460.00 22,978.69
EXITO 6/11/2015 257,406.00 5,954,477,780.00 22,920.00 23,280.00 23,132.63
EXITO 6/12/2015 430,679.00 9,958,432,060.00 23,100.00 23,180.00 23,122.63
EXITO 6/16/2015 202,098.00 4,625,474,620.00 22,660.00 23,100.00 22,887.29
EXITO 6/17/2015 55,193.00 1,238,932,660.00 22,460.00 22,660.00 22,447.28
EXITO 6/18/2015 136,952.00 3,010,439,600.00 21,720.00 22,780.00 21,981.71
EXITO 6/19/2015 279,957.00 6,037,251,380.00 21,500.00 21,840.00 21,564.92
EXITO 6/22/2015 80,354.00 1,735,294,500.00 21,580.00 21,660.00 21,595.62
EXITO 6/23/2015 144,754.00 3,199,747,940.00 22,200.00 22,300.00 22,104.73
EXITO 6/24/2015 63,554.00 1,409,030,560.00 22,060.00 22,300.00 22,170.60
EXITO 6/25/2015 138,388.00 3,045,728,900.00 22,000.00 22,080.00 22,008.62
EXITO 6/26/2015 53,948.00 1,191,745,680.00 22,180.00 22,200.00 22,090.64
EXITO 6/30/2015 234,347.00 5,258,051,660.00 22,720.00 22,720.00 22,437.03
EXITO 7/1/2015 229,367.00 5,219,446,360.00 22,800.00 22,980.00 22,755.87
EXITO 7/2/2015 66,526.00 1,525,685,480.00 23,000.00 23,000.00 22,933.67
EXITO 7/3/2015 11,581.00 262,342,600.00 22,660.00 22,660.00 22,652.85
EXITO 7/6/2015 63,127.00 1,426,422,680.00 22,500.00 22,760.00 22,596.08
EXITO 7/7/2015 306,174.00 6,748,369,060.00 22,140.00 22,400.00 22,040.96
EXITO 7/8/2015 215,694.00 4,697,480,420.00 21,780.00 22,180.00 21,778.45
EXITO 7/9/2015 241,363.00 5,299,530,020.00 21,800.00 22,140.00 21,956.68
EXITO 7/10/2015 204,101.00 4,480,478,300.00 22,000.00 22,020.00 21,952.26
EXITO 7/13/2015 182,286.00 4,016,464,920.00 22,000.00 22,200.00 22,033.86
EXITO 7/14/2015 52,751.00 1,169,473,980.00 22,280.00 22,280.00 22,169.70
EXITO 7/15/2015 232,982.00 5,229,703,280.00 22,800.00 22,800.00 22,446.81
EXITO 7/16/2015 68,995.00 1,570,762,620.00 22,600.00 22,800.00 22,766.33
EXITO 7/17/2015 47,189.00 1,046,428,220.00 22,140.00 22,420.00 22,175.26
EXITO 7/21/2015 296,657.00 6,455,032,060.00 21,580.00 22,540.00 21,759.24
EXITO 7/22/2015 184,339.00 4,055,742,040.00 22,440.00 22,440.00 22,001.54
EXITO 7/23/2015 57,822.00 1,281,436,940.00 22,200.00 22,380.00 22,161.75
EXITO 7/24/2015 20,536.00 454,745,360.00 22,220.00 22,220.00 22,143.81
EXITO 7/27/2015 169,105.00 3,709,466,480.00 21,920.00 22,200.00 21,935.88
EXITO 7/28/2015 257,111.00 5,695,745,220.00 21,980.00 22,300.00 22,152.86
EXITO 7/29/2015 400,756.00 9,009,135,880.00 22,800.00 22,800.00 22,480.35
EXITO 7/30/2015 1,112,136.00 24,341,449,980.00 21,600.00 23,000.00 21,887.12
EXITO 7/31/2015 891,444.00 19,140,714,280.00 21,300.00 21,860.00 21,471.58
EXITO 8/3/2015 1,101,905.00 21,058,088,480.00 18,900.00 21,300.00 19,110.62
EXITO 8/4/2015 399,602.00 7,619,082,760.00 18,960.00 19,300.00 19,066.68
EXITO 8/5/2015 306,639.00 5,904,286,900.00 19,500.00 19,500.00 19,254.85
EXITO 8/6/2015 170,883.00 3,331,481,760.00 19,500.00 19,700.00 19,495.69
EXITO 8/10/2015 333,066.00 6,687,524,480.00 20,400.00 20,500.00 20,078.68
EXITO 8/11/2015 163,307.00 3,266,743,520.00 19,900.00 20,400.00 20,003.70
EXITO 8/12/2015 148,206.00 2,972,997,500.00 20,100.00 20,200.00 20,059.90
EXITO 8/13/2015 206,077.00 4,139,717,220.00 20,180.00 20,180.00 20,088.21
EXITO 8/14/2015 29,766.00 599,174,760.00 20,140.00 20,180.00 20,129.50
EXITO 8/18/2015 94,292.00 1,854,807,640.00 19,560.00 20,120.00 19,670.89
EXITO 8/19/2015 109,239.00 2,075,326,480.00 18,600.00 19,600.00 18,998.04
EXITO 8/20/2015 125,665.00 2,290,443,920.00 17,860.00 18,800.00 18,226.59
EXITO 8/21/2015 356,027.00 5,936,415,200.00 16,600.00 18,000.00 16,674.06
EXITO 8/24/2015 648,007.00 10,161,141,360.00 15,300.00 16,260.00 15,680.60
EXITO 8/25/2015 371,270.00 5,695,176,420.00 15,100.00 15,900.00 15,339.72
22,840.00 .17 40.00 0.17% BCOLOMBIA 6/3/2015 55,143.00
22,800.00 -.09 -20.00 -0.09% BCOLOMBIA 6/4/2015 79,124.00
22,500.00 -.44 -100.00 -0.44% BCOLOMBIA 6/5/2015 98,808.00
22,780.00 .97 220.00 0.97% BCOLOMBIA 6/9/2015 45,929.00
22,700.00 -.35 -80.00 -0.35% BCOLOMBIA 6/10/2015 81,982.00
22,860.00 .00 .00 0.00% BCOLOMBIA 6/11/2015 141,229.00
23,000.00 .79 180.00 0.79% BCOLOMBIA 6/12/2015 66,058.00
22,500.00 -1.90 -440.00 -1.90% BCOLOMBIA 6/16/2015 438,620.00
22,280.00 -.88 -200.00 -0.88% BCOLOMBIA 6/17/2015 257,810.00
21,640.00 -3.29 -740.00 -3.29% BCOLOMBIA 6/18/2015 628,050.00
21,500.00 -1.01 -220.00 -1.01% BCOLOMBIA 6/19/2015 217,751.00
21,540.00 .37 80.00 0.37% BCOLOMBIA 6/22/2015 66,305.00
21,600.00 2.87 620.00 2.87% BCOLOMBIA 6/23/2015 110,116.00
22,020.00 -.63 -140.00 -0.63% BCOLOMBIA 6/24/2015 1,183,131.00
21,980.00 -.27 -60.00 -0.27% BCOLOMBIA 6/25/2015 20,584.00
22,000.00 .82 180.00 0.82% BCOLOMBIA 6/26/2015 100,635.00
22,100.00 2.43 540.00 2.43% BCOLOMBIA 6/30/2015 118,020.00
22,400.00 .35 80.00 0.35% BCOLOMBIA 7/1/2015 238,637.00
22,780.00 .88 200.00 0.88% BCOLOMBIA 7/2/2015 471,942.00
22,600.00 -1.48 -340.00 -1.48% BCOLOMBIA 7/3/2015 4.00
22,420.00 -.71 -160.00 -0.71% BCOLOMBIA 7/6/2015 160,347.00
22,000.00 -1.60 -360.00 -1.60% BCOLOMBIA 7/7/2015 95,975.00
21,700.00 -1.63 -360.00 -1.63% BCOLOMBIA 7/8/2015 327,488.00
21,780.00 .09 20.00 0.09% BCOLOMBIA 7/9/2015 82,254.00
21,840.00 .92 200.00 0.92% BCOLOMBIA 7/10/2015 313,394.00
22,000.00 .00 .00 0.00% BCOLOMBIA 7/13/2015 287,447.00
22,040.00 1.27 280.00 1.27% BCOLOMBIA 7/14/2015 44,180.00
22,340.00 2.33 520.00 2.33% BCOLOMBIA 7/15/2015 54,445.00
22,600.00 -.88 -200.00 -0.88% BCOLOMBIA 7/16/2015 207,635.00
22,140.00 -2.04 -460.00 -2.04% BCOLOMBIA 7/17/2015 59,859.00
21,560.00 -2.53 -560.00 -2.53% BCOLOMBIA 7/21/2015 83,011.00
21,600.00 3.99 860.00 3.99% BCOLOMBIA 7/22/2015 33,999.00
22,100.00 -1.07 -240.00 -1.07% BCOLOMBIA 7/23/2015 65,599.00
22,040.00 .09 20.00 0.09% BCOLOMBIA 7/24/2015 33,745.00
21,900.00 -1.35 -300.00 -1.35% BCOLOMBIA 7/27/2015 87,630.00
21,980.00 .27 60.00 0.27% BCOLOMBIA 7/28/2015 91,349.00
22,000.00 3.73 820.00 3.73% BCOLOMBIA 7/29/2015 135,507.00
21,280.00 -5.26 -1,200.00 -5.26% BCOLOMBIA 7/30/2015 159,181.00
21,300.00 -1.39 -300.00 -1.39% BCOLOMBIA 7/31/2015 324,014.00
18,520.00 -11.27 -2,400.00 -11.27% BCOLOMBIA 8/3/2015 19,450.00
18,880.00 .32 60.00 0.32% BCOLOMBIA 8/4/2015 120,373.00
19,000.00 2.85 540.00 2.85% BCOLOMBIA 8/5/2015 224,052.00
19,160.00 .00 .00 0.00% BCOLOMBIA 8/6/2015 397,232.00
19,500.00 4.62 900.00 4.62% BCOLOMBIA 8/10/2015 56,116.00
19,900.00 -2.45 -500.00 -2.45% BCOLOMBIA 8/11/2015 85,025.00
19,820.00 1.01 200.00 1.01% BCOLOMBIA 8/12/2015 76,841.00
19,900.00 .40 80.00 0.40% BCOLOMBIA 8/13/2015 159,242.00
20,100.00 -.20 -40.00 -0.20% BCOLOMBIA 8/14/2015 51,728.00
19,480.00 -2.88 -580.00 -2.88% BCOLOMBIA 8/18/2015 27,721.00
18,340.00 -4.91 -960.00 -4.91% BCOLOMBIA 8/19/2015 134,922.00
17,860.00 -3.98 -740.00 -3.98% BCOLOMBIA 8/20/2015 34,205.00
16,500.00 -7.05 -1,260.00 -7.05% BCOLOMBIA 8/21/2015 162,255.00
15,300.00 -7.83 -1,300.00 -7.83% BCOLOMBIA 8/24/2015 34,642.00
14,900.00 -1.31 -200.00 -1.31% BCOLOMBIA 8/25/2015 55,965.00
1,365,179,420.00 24,580.00 24,820.00 24,757.08 24,580.00 -.89 -220.00 -0.9%
1,930,520,560.00 24,400.00 24,580.00 24,398.67 24,200.00 -.73 -180.00 -0.7%
2,425,516,400.00 24,760.00 24,760.00 24,547.77 24,500.00 1.48 360.00 1.5%
1,120,107,740.00 24,120.00 24,700.00 24,387.81 24,120.00 -2.58 -640.00 -2.6%
2,033,158,140.00 24,740.00 24,920.00 24,800.06 24,700.00 2.57 620.00 2.6%
3,555,326,000.00 25,300.00 25,740.00 25,174.19 24,800.00 2.26 560.00 2.3%
1,671,764,580.00 25,300.00 25,400.00 25,307.53 25,120.00 .00 .00 0.0%
11,354,235,400.00 26,200.00 26,240.00 25,886.27 25,300.00 3.56 900.00 3.6%
6,706,426,780.00 26,100.00 26,200.00 26,013.06 25,940.00 -.38 -100.00 -0.4%
16,543,523,560.00 26,380.00 26,400.00 26,341.09 26,220.00 1.07 280.00 1.1%
5,745,021,480.00 26,240.00 26,500.00 26,383.44 26,220.00 -.53 -140.00 -0.5%
1,748,968,580.00 26,360.00 26,400.00 26,377.63 26,220.00 .46 120.00 0.5%
2,916,862,420.00 26,460.00 26,540.00 26,489.00 26,300.00 .38 100.00 0.4%
31,224,166,780.00 26,240.00 26,660.00 26,391.13 26,140.00 -.83 -220.00 -0.8%
535,896,520.00 26,060.00 26,060.00 26,034.62 25,980.00 -.69 -180.00 -0.7%
2,644,311,380.00 26,460.00 26,460.00 26,276.26 26,120.00 1.53 400.00 1.5%
3,133,869,520.00 26,700.00 26,700.00 26,553.72 26,360.00 .91 240.00 0.9%
6,318,758,880.00 26,300.00 26,980.00 26,478.54 25,980.00 -1.50 -400.00 -1.5%
12,325,939,240.00 26,100.00 26,300.00 26,117.49 25,980.00 -.76 -200.00 -0.8%
103,360.00 26,100.00 .00 25,840.00 .00 .00 .00 0.0%
4,121,995,280.00 25,740.00 25,900.00 25,706.72 25,600.00 -1.38 -360.00 -1.4%
2,449,075,880.00 25,600.00 25,620.00 25,517.85 25,280.00 -.54 -140.00 -0.5%
8,317,581,880.00 25,420.00 25,600.00 25,398.13 25,360.00 -.70 -180.00 -0.7%
2,103,015,420.00 25,680.00 25,700.00 25,567.33 25,500.00 1.02 260.00 1.0%
8,146,719,220.00 26,500.00 26,500.00 25,995.13 25,700.00 3.19 820.00 3.2%
7,621,811,000.00 26,400.00 26,600.00 26,515.54 26,360.00 -.38 -100.00 -0.4%
1,166,628,500.00 26,500.00 26,500.00 26,406.26 26,180.00 .38 100.00 0.4%
1,436,476,600.00 26,300.00 26,460.00 26,383.99 26,220.00 -.75 -200.00 -0.8%
5,507,576,240.00 26,380.00 26,600.00 26,525.28 26,380.00 .30 80.00 0.3%
1,566,027,660.00 26,120.00 26,360.00 26,161.94 26,000.00 -.99 -260.00 -1.0%
2,132,071,800.00 25,500.00 25,800.00 25,684.21 25,500.00 -2.37 -620.00 -2.4%
865,933,120.00 25,420.00 25,500.00 25,469.37 25,400.00 -.31 -80.00 -0.3%
1,703,029,660.00 25,780.00 26,040.00 25,961.21 25,720.00 1.42 360.00 1.4%
864,116,600.00 25,780.00 25,800.00 25,607.25 25,480.00 .00 .00 0.0%
2,269,163,160.00 25,820.00 26,000.00 25,894.82 25,780.00 .16 40.00 0.2%
2,370,576,780.00 26,300.00 26,300.00 25,950.77 25,820.00 1.86 480.00 1.9%
3,571,571,800.00 26,400.00 26,400.00 26,357.10 26,020.00 .38 100.00 0.4%
4,188,161,940.00 26,480.00 26,480.00 26,310.69 26,200.00 .30 80.00 0.3%
8,469,802,420.00 26,020.00 26,640.00 26,140.24 26,020.00 -1.74 -460.00 -1.7%
511,795,060.00 26,260.00 26,380.00 26,313.37 26,240.00 .92 240.00 0.9%
3,176,336,740.00 26,260.00 26,420.00 26,387.45 26,260.00 .00 .00 0.0%
5,951,023,160.00 26,600.00 26,680.00 26,560.90 26,020.00 1.29 340.00 1.3%
10,610,295,320.00 26,680.00 26,740.00 26,710.58 26,580.00 .30 80.00 0.3%
1,490,115,680.00 26,480.00 26,580.00 26,554.20 26,480.00 -.75 -200.00 -0.7%
2,232,088,560.00 26,200.00 26,300.00 26,252.14 26,060.00 -1.06 -280.00 -1.1%
1,986,609,780.00 26,060.00 26,060.00 25,853.51 25,760.00 -.53 -140.00 -0.5%
4,144,259,360.00 25,740.00 26,060.00 26,024.91 25,740.00 -1.23 -320.00 -1.2%
1,324,646,260.00 25,500.00 26,060.00 25,607.92 25,420.00 -.93 -240.00 -0.9%
688,202,580.00 24,700.00 25,000.00 24,826.04 24,700.00 -3.14 -800.00 -3.1%
3,261,405,900.00 23,900.00 24,680.00 24,172.53 23,900.00 -3.24 -800.00 -3.2%
805,639,540.00 24,000.00 24,000.00 23,553.27 23,400.00 .42 100.00 0.4%
3,773,271,140.00 23,040.00 24,960.00 23,255.19 23,040.00 -4.00 -960.00 -4.0%
779,765,560.00 22,960.00 22,960.00 22,509.25 21,940.00 -.35 -80.00 -0.3%
1,324,202,600.00 23,120.00 24,000.00 23,661.26 23,100.00 .70 160.00 0.7%
NUTRESA 8/26/2015 381,771.00 7,176,040,360.00 18,800.00
NUTRESA 8/27/2015 377,816.00 7,366,526,700.00 19,600.00
NUTRESA 8/28/2015 61,002.00 1,210,379,640.00 19,620.00
NUTRESA 8/31/2015 108,203.00 2,132,200,400.00 19,900.00
NUTRESA 9/1/2015 114,796.00 2,219,978,340.00 19,160.00
NUTRESA 9/2/2015 168,634.00 3,264,198,320.00 19,500.00
NUTRESA 9/3/2015 262,006.00 5,220,131,020.00 19,980.00
NUTRESA 9/4/2015 60,413.00 1,211,236,040.00 19,900.00
NUTRESA 9/7/2015 15,636.00 308,585,140.00 19,960.00
NUTRESA 9/8/2015 205,642.00 4,115,472,700.00 20,060.00
NUTRESA 9/9/2015 52,698.00 1,060,721,640.00 20,200.00
NUTRESA 9/10/2015 138,216.00 2,805,014,160.00 20,220.00
NUTRESA 9/11/2015 41,529.00 853,071,440.00 20,720.00
NUTRESA 9/14/2015 61,234.00 1,254,921,400.00 20,500.00
NUTRESA 9/15/2015 104,016.00 2,167,464,100.00 20,860.00
NUTRESA 9/16/2015 290,480.00 6,156,464,560.00 21,280.00
NUTRESA 9/17/2015 76,229.00 1,627,833,680.00 21,200.00
NUTRESA 9/18/2015 1,987,656.00 41,730,673,820.00 20,900.00
NUTRESA 9/21/2015 23,092.00 481,723,700.00 20,880.00
NUTRESA 9/22/2015 83,475.00 1,715,297,640.00 20,600.00
NUTRESA 9/23/2015 235,328.00 4,855,663,900.00 20,800.00
NUTRESA 9/24/2015 23,320.00 485,096,860.00 21,000.00
NUTRESA 9/25/2015 90,089.00 1,899,847,720.00 21,100.00
NUTRESA 9/28/2015 28,079.00 585,764,140.00 20,800.00
NUTRESA 9/29/2015 23,739.00 489,551,220.00 20,680.00
NUTRESA 9/30/2015 132,615.00 2,761,779,900.00 20,780.00
NUTRESA 10/1/2015 63,904.00 1,329,042,060.00 20,660.00
NUTRESA 10/2/2015 12,709.00 262,311,980.00 20,600.00
NUTRESA 10/5/2015 61,818.00 1,290,794,440.00 20,880.00
NUTRESA 10/6/2015 30,932.00 646,882,460.00 20,940.00
NUTRESA 10/7/2015 175,708.00 3,716,795,240.00 21,100.00
NUTRESA 10/8/2015 255,668.00 5,412,884,780.00 21,280.00
NUTRESA 10/9/2015 103,283.00 2,194,369,560.00 21,120.00
NUTRESA 10/13/2015 74,663.00 1,589,196,920.00 21,220.00
NUTRESA 10/14/2015 92,307.00 1,931,635,500.00 20,740.00
NUTRESA 10/15/2015 50,180.00 1,048,577,420.00 21,000.00
NUTRESA 10/16/2015 36,969.00 777,454,660.00 21,040.00
NUTRESA 10/19/2015 264,178.00 5,617,082,680.00 21,440.00
NUTRESA 10/20/2015 111,000.00 2,381,105,660.00 21,440.00
NUTRESA 10/21/2015 71,917.00 1,531,491,400.00 21,440.00
NUTRESA 10/22/2015 60,232.00 1,292,349,860.00 21,520.00
NUTRESA 10/23/2015 170,783.00 3,676,906,440.00 21,600.00
NUTRESA 10/26/2015 23,897.00 513,582,740.00 21,580.00
NUTRESA 10/27/2015 315,967.00 6,770,723,840.00 21,400.00
NUTRESA 10/28/2015 128,937.00 2,760,688,960.00 21,500.00
NUTRESA 10/29/2015 16,279.00 349,990,760.00 21,500.00
NUTRESA 10/30/2015 155,795.00 3,381,324,900.00 21,820.00
NUTRESA 11/3/2015 36,299.00 794,332,780.00 21,620.00
NUTRESA 11/4/2015 18,181.00 393,750,500.00 21,600.00
NUTRESA 11/5/2015 200,902.00 4,398,888,120.00 21,900.00
NUTRESA 11/6/2015 129,885.00 2,842,750,120.00 21,900.00
NUTRESA 11/9/2015 88,809.00 1,941,374,380.00 21,880.00
NUTRESA 11/10/2015 151,381.00 3,297,435,180.00 21,700.00
NUTRESA 11/11/2015 77,068.00 1,672,405,880.00 21,720.00
19,000.00 18,796.71 18,680.00 -.53 -100.00 -0.5%
19,640.00 19,497.66 19,000.00 4.26 800.00 4.3%
20,360.00 19,841.64 19,600.00 .10 20.00 0.1%
19,900.00 19,705.56 19,460.00 1.43 280.00 1.4%
19,780.00 19,338.46 19,160.00 -3.72 -740.00 -3.7%
19,500.00 19,356.70 19,060.00 1.77 340.00 1.8%
20,100.00 19,923.71 19,600.00 2.46 480.00 2.5%
20,100.00 20,049.26 19,900.00 -.40 -80.00 -0.4%
20,000.00 19,735.56 19,500.00 .30 60.00 0.3%
20,200.00 20,012.80 19,940.00 .50 100.00 0.5%
20,200.00 20,128.31 20,060.00 .70 140.00 0.7%
20,500.00 20,294.42 20,000.00 .10 20.00 0.1%
20,720.00 20,541.58 20,460.00 2.47 500.00 2.5%
20,720.00 20,493.87 20,400.00 -1.06 -220.00 -1.1%
20,920.00 20,837.80 20,680.00 1.76 360.00 1.8%
21,780.00 21,194.11 21,020.00 2.01 420.00 2.0%
21,400.00 21,354.52 21,200.00 -.38 -80.00 -0.4%
21,200.00 20,994.92 20,900.00 -1.42 -300.00 -1.4%
20,900.00 20,861.06 20,800.00 -.10 -20.00 -0.1%
20,900.00 20,548.64 20,100.00 -1.34 -280.00 -1.3%
20,860.00 20,633.60 20,460.00 .97 200.00 1.0%
21,100.00 20,801.75 20,240.00 .96 200.00 1.0%
21,120.00 21,088.56 20,820.00 .48 100.00 0.5%
21,000.00 20,861.29 20,800.00 -1.42 -300.00 -1.4%
20,720.00 20,622.23 20,520.00 -.58 -120.00 -0.6%
20,980.00 20,825.55 20,680.00 .48 100.00 0.5%
20,880.00 20,797.48 20,660.00 -.58 -120.00 -0.6%
20,660.00 20,639.86 20,600.00 -.29 -60.00 -0.3%
20,920.00 20,880.56 20,780.00 1.36 280.00 1.4%
20,960.00 20,913.05 20,700.00 .29 60.00 0.3%
21,200.00 21,153.25 20,960.00 .76 160.00 0.8%
21,420.00 21,171.54 21,000.00 .85 180.00 0.9%
21,380.00 21,246.18 21,060.00 -.75 -160.00 -0.8%
21,320.00 21,284.93 21,120.00 .47 100.00 0.5%
21,260.00 20,926.21 20,740.00 -2.26 -480.00 -2.3%
21,000.00 20,896.32 20,880.00 1.25 260.00 1.3%
21,040.00 21,029.91 20,920.00 .19 40.00 0.2%
21,440.00 21,262.49 21,040.00 1.90 400.00 1.9%
21,500.00 21,451.40 21,320.00 .00 .00 0.0%
21,440.00 21,295.26 21,180.00 .00 .00 0.0%
21,520.00 21,456.20 21,420.00 .37 80.00 0.4%
21,700.00 21,529.70 21,500.00 .37 80.00 0.4%
21,600.00 21,491.52 21,360.00 -.09 -20.00 -0.1%
21,660.00 21,428.58 21,100.00 -.83 -180.00 -0.8%
21,500.00 21,411.15 21,360.00 .47 100.00 0.5%
21,500.00 21,499.52 21,500.00 .00 .00 0.0%
21,820.00 21,703.68 21,500.00 1.49 320.00 1.5%
22,000.00 21,883.05 21,500.00 -.92 -200.00 -0.9%
21,720.00 21,657.25 21,600.00 -.09 -20.00 -0.1%
21,900.00 21,895.69 21,780.00 1.39 300.00 1.4%
21,960.00 21,886.67 21,780.00 .00 .00 0.0%
21,880.00 21,860.11 21,760.00 -.09 -20.00 -0.1%
21,880.00 21,782.36 21,420.00 -.82 -180.00 -0.8%
21,720.00 21,700.39 21,660.00 .09 20.00 0.1%
EXITO 8/26/2015 359,169.00 5,257,087,520.00 14,520.00 15,280.00 14,636.81
EXITO 8/27/2015 646,028.00 9,604,460,660.00 15,000.00 15,040.00 14,866.94
EXITO 8/28/2015 171,794.00 2,621,152,060.00 15,600.00 15,600.00 15,257.53
EXITO 8/31/2015 506,779.00 8,244,365,840.00 16,780.00 16,780.00 16,268.17
EXITO 9/1/2015 277,724.00 4,484,758,680.00 16,400.00 16,500.00 16,148.26
EXITO 9/2/2015 533,449.00 8,697,189,220.00 15,920.00 16,500.00 16,303.69
EXITO 9/3/2015 405,935.00 6,622,747,660.00 16,500.00 16,500.00 16,314.80
EXITO 9/4/2015 325,320.00 5,391,341,680.00 16,360.00 17,000.00 16,572.43
EXITO 9/7/2015 124,789.00 2,064,806,440.00 16,700.00 16,720.00 16,546.38
EXITO 9/8/2015 134,316.00 2,226,429,020.00 16,340.00 16,800.00 16,576.05
EXITO 9/9/2015 142,009.00 2,330,710,320.00 16,600.00 16,600.00 16,412.41
EXITO 9/10/2015 454,185.00 7,217,882,100.00 16,100.00 16,200.00 15,891.94
EXITO 9/11/2015 77,767.00 1,243,417,160.00 16,160.00 16,200.00 15,989.01
EXITO 9/14/2015 90,978.00 1,455,109,020.00 16,100.00 16,140.00 15,994.08
EXITO 9/15/2015 206,720.00 3,318,791,700.00 16,100.00 16,100.00 16,054.53
EXITO 9/16/2015 944,441.00 15,088,479,340.00 16,000.00 16,260.00 15,976.10
EXITO 9/17/2015 209,857.00 3,355,772,460.00 16,160.00 16,160.00 15,990.76
EXITO 9/18/2015 325,173.00 5,089,668,840.00 15,500.00 16,100.00 15,652.19
EXITO 9/21/2015 153,685.00 2,402,491,460.00 15,600.00 15,860.00 15,632.57
EXITO 9/22/2015 165,907.00 2,541,983,880.00 15,100.00 15,660.00 15,321.74
EXITO 9/23/2015 352,539.00 5,153,214,280.00 14,700.00 15,100.00 14,617.43
EXITO 9/24/2015 129,090.00 1,854,709,020.00 14,220.00 14,580.00 14,367.57
EXITO 9/25/2015 319,880.00 4,425,621,840.00 13,600.00 14,380.00 13,835.26
EXITO 9/28/2015 123,956.00 1,614,930,540.00 13,020.00 13,520.00 13,028.26
EXITO 9/29/2015 171,543.00 2,236,075,840.00 13,100.00 13,500.00 13,035.07
EXITO 9/30/2015 446,665.00 5,971,587,320.00 13,260.00 13,580.00 13,369.28
EXITO 10/1/2015 455,180.00 5,912,764,800.00 12,900.00 13,460.00 12,989.95
EXITO 10/2/2015 358,243.00 4,435,632,100.00 12,240.00 12,980.00 12,381.63
EXITO 10/5/2015 363,881.00 4,592,673,740.00 12,960.00 12,960.00 12,621.36
EXITO 10/6/2015 493,816.00 6,693,518,880.00 13,940.00 14,200.00 13,554.68
EXITO 10/7/2015 1,352,698.00 19,800,214,880.00 14,980.00 14,980.00 14,637.57
EXITO 10/8/2015 696,912.00 10,391,743,720.00 14,920.00 15,140.00 14,911.13
EXITO 10/9/2015 443,156.00 6,638,343,380.00 15,000.00 15,200.00 14,979.70
EXITO 10/13/2015 284,548.00 4,198,943,480.00 14,940.00 14,940.00 14,756.54
EXITO 10/14/2015 137,288.00 2,022,943,760.00 14,700.00 14,900.00 14,735.04
EXITO 10/15/2015 145,555.00 2,071,864,480.00 14,080.00 14,840.00 14,234.24
EXITO 10/16/2015 584,119.00 8,271,932,460.00 14,400.00 14,400.00 14,161.38
EXITO 10/19/2015 323,949.00 4,730,080,600.00 14,500.00 14,680.00 14,601.31
EXITO 10/20/2015 418,479.00 6,041,610,440.00 14,380.00 14,500.00 14,437.07
EXITO 10/21/2015 481,248.00 6,817,253,120.00 14,080.00 14,380.00 14,165.78
EXITO 10/22/2015 336,610.00 4,731,303,680.00 14,300.00 14,300.00 14,055.74
EXITO 10/23/2015 2,514,334.00 34,082,567,440.00 13,800.00 14,060.00 13,555.31
EXITO 10/26/2015 223,870.00 3,051,566,000.00 13,600.00 14,040.00 13,630.97
EXITO 10/27/2015 408,988.00 5,505,857,360.00 13,480.00 13,600.00 13,462.15
EXITO 10/28/2015 919,851.00 12,434,199,880.00 13,580.00 13,660.00 13,517.62
EXITO 10/29/2015 238,726.00 3,248,798,020.00 13,420.00 13,680.00 13,608.90
EXITO 10/30/2015 380,727.00 5,037,243,520.00 13,060.00 13,420.00 13,230.59
EXITO 11/3/2015 529,946.00 6,911,311,280.00 13,100.00 13,100.00 13,041.54
EXITO 11/4/2015 465,238.00 6,046,589,700.00 13,060.00 13,080.00 12,996.77
EXITO 11/5/2015 289,170.00 3,778,209,980.00 13,140.00 13,180.00 13,065.71
EXITO 11/6/2015 167,978.00 2,200,557,720.00 12,960.00 13,300.00 13,100.27
EXITO 11/9/2015 205,085.00 2,640,899,300.00 12,840.00 12,960.00 12,877.10
EXITO 11/10/2015 369,056.00 4,667,013,800.00 12,700.00 12,840.00 12,645.81
EXITO 11/11/2015 179,363.00 2,277,491,680.00 12,780.00 12,780.00 12,697.67
14,500.00 -3.84 -580.00 -3.84% BCOLOMBIA 8/26/2015 31,357.00
14,700.00 3.31 480.00 3.31% BCOLOMBIA 8/27/2015 258,441.00
14,900.00 4.00 600.00 4.00% BCOLOMBIA 8/28/2015 25,633.00
15,600.00 7.56 1,180.00 7.56% BCOLOMBIA 8/31/2015 68,246.00
15,700.00 -2.26 -380.00 -2.26% BCOLOMBIA 9/1/2015 118,176.00
15,920.00 -2.93 -480.00 -2.93% BCOLOMBIA 9/2/2015 167,298.00
16,040.00 3.64 580.00 3.64% BCOLOMBIA 9/3/2015 122,718.00
16,360.00 -.85 -140.00 -0.85% BCOLOMBIA 9/4/2015 115,360.00
16,500.00 2.08 340.00 2.08% BCOLOMBIA 9/7/2015 3,791.00
16,340.00 -2.16 -360.00 -2.16% BCOLOMBIA 9/8/2015 134,597.00
16,120.00 1.59 260.00 1.59% BCOLOMBIA 9/9/2015 116,208.00
15,300.00 -3.01 -500.00 -3.01% BCOLOMBIA 9/10/2015 50,102.00
15,800.00 .37 60.00 0.37% BCOLOMBIA 9/11/2015 52,565.00
15,820.00 -.37 -60.00 -0.37% BCOLOMBIA 9/14/2015 38,413.00
15,900.00 .00 .00 0.00% BCOLOMBIA 9/15/2015 153,742.00
15,860.00 -.62 -100.00 -0.62% BCOLOMBIA 9/16/2015 113,934.00
15,920.00 1.00 160.00 1.00% BCOLOMBIA 9/17/2015 99,648.00
15,500.00 -4.08 -660.00 -4.08% BCOLOMBIA 9/18/2015 111,852.00
15,520.00 .65 100.00 0.65% BCOLOMBIA 9/21/2015 70,308.00
15,020.00 -3.21 -500.00 -3.21% BCOLOMBIA 9/22/2015 64,872.00
14,300.00 -2.65 -400.00 -2.65% BCOLOMBIA 9/23/2015 62,866.00
14,200.00 -3.27 -480.00 -3.27% BCOLOMBIA 9/24/2015 135,348.00
13,600.00 -4.36 -620.00 -4.36% BCOLOMBIA 9/25/2015 113,326.00
12,620.00 -4.26 -580.00 -4.26% BCOLOMBIA 9/28/2015 12,999.00
12,860.00 .61 80.00 0.61% BCOLOMBIA 9/29/2015 57,633.00
13,120.00 1.22 160.00 1.22% BCOLOMBIA 9/30/2015 39,628.00
12,680.00 -2.71 -360.00 -2.71% BCOLOMBIA 10/1/2015 32,803.00
12,140.00 -5.12 -660.00 -5.12% BCOLOMBIA 10/2/2015 11,980.00
12,300.00 5.88 720.00 5.88% BCOLOMBIA 10/5/2015 137,186.00
12,960.00 7.56 980.00 7.56% BCOLOMBIA 10/6/2015 488,597.00
14,000.00 7.46 1,040.00 7.46% BCOLOMBIA 10/7/2015 709,658.00
14,480.00 -.40 -60.00 -0.40% BCOLOMBIA 10/8/2015 148,105.00
14,800.00 .54 80.00 0.54% BCOLOMBIA 10/9/2015 266,202.00
14,140.00 -.40 -60.00 -0.40% BCOLOMBIA 10/13/2015 166,250.00
14,680.00 -1.61 -240.00 -1.61% BCOLOMBIA 10/14/2015 214,313.00
14,080.00 -4.22 -620.00 -4.22% BCOLOMBIA 10/15/2015 43,841.00
13,800.00 2.27 320.00 2.27% BCOLOMBIA 10/16/2015 64,324.00
14,220.00 .69 100.00 0.69% BCOLOMBIA 10/19/2015 43,858.00
14,360.00 -.83 -120.00 -0.83% BCOLOMBIA 10/20/2015 76,604.00
14,020.00 -2.09 -300.00 -2.09% BCOLOMBIA 10/21/2015 477,415.00
13,780.00 1.56 220.00 1.56% BCOLOMBIA 10/22/2015 399,725.00
13,500.00 -3.50 -500.00 -3.50% BCOLOMBIA 10/23/2015 75,057.00
13,520.00 -1.45 -200.00 -1.45% BCOLOMBIA 10/26/2015 57,965.00
13,220.00 -.88 -120.00 -0.88% BCOLOMBIA 10/27/2015 378,080.00
13,420.00 .74 100.00 0.74% BCOLOMBIA 10/28/2015 629,880.00
13,420.00 -1.18 -160.00 -1.18% BCOLOMBIA 10/29/2015 113,322.00
13,060.00 -2.68 -360.00 -2.68% BCOLOMBIA 10/30/2015 240,100.00
12,960.00 .31 40.00 0.31% BCOLOMBIA 11/3/2015 196,299.00
12,800.00 -.31 -40.00 -0.31% BCOLOMBIA 11/4/2015 191,566.00
13,000.00 .61 80.00 0.61% BCOLOMBIA 11/5/2015 10,112.00
12,960.00 -1.37 -180.00 -1.37% BCOLOMBIA 11/6/2015 25,232.00
12,760.00 -.93 -120.00 -0.93% BCOLOMBIA 11/9/2015 9,397.00
12,540.00 -1.09 -140.00 -1.09% BCOLOMBIA 11/10/2015 28,362.00
12,600.00 .63 80.00 0.63% BCOLOMBIA 11/11/2015 17,809.00
732,539,200.00 23,680.00 23,680.00 23,361.27 23,020.00 2.42 560.00 2.4%
6,335,418,560.00 24,500.00 24,680.00 24,513.98 23,820.00 3.46 820.00 3.5%
624,799,040.00 24,440.00 24,580.00 24,374.79 23,520.00 -.24 -60.00 -0.2%
1,689,203,580.00 24,960.00 24,960.00 24,751.69 24,380.00 2.13 520.00 2.1%
2,875,075,520.00 24,200.00 24,500.00 24,328.76 24,200.00 -3.04 -760.00 -3.0%
4,121,986,720.00 24,980.00 25,000.00 24,638.59 24,500.00 3.22 780.00 3.2%
3,074,078,660.00 25,160.00 25,160.00 25,049.94 24,720.00 .72 180.00 0.7%
2,833,020,580.00 24,480.00 24,800.00 24,558.08 24,480.00 -2.70 -680.00 -2.7%
93,457,040.00 24,560.00 24,780.00 24,652.35 24,560.00 .33 80.00 0.3%
3,346,264,060.00 25,000.00 25,000.00 24,861.36 24,600.00 1.79 440.00 1.8%
2,895,431,800.00 24,520.00 25,200.00 24,915.94 24,400.00 -1.92 -480.00 -1.9%
1,219,187,940.00 24,460.00 24,520.00 24,334.12 24,100.00 -.24 -60.00 -0.2%
1,274,565,420.00 24,340.00 24,400.00 24,247.42 24,140.00 -.49 -120.00 -0.5%
929,071,880.00 24,460.00 24,460.00 24,186.39 24,100.00 .49 120.00 0.5%
3,788,489,800.00 24,540.00 24,780.00 24,641.87 24,320.00 .33 80.00 0.3%
2,828,409,220.00 25,180.00 25,180.00 24,824.98 24,160.00 2.61 640.00 2.6%
2,478,265,040.00 24,880.00 25,000.00 24,870.19 24,680.00 -1.19 -300.00 -1.2%
2,714,010,820.00 24,320.00 25,180.00 24,264.30 24,200.00 -2.25 -560.00 -2.3%
1,703,416,860.00 24,100.00 25,080.00 24,227.92 24,100.00 -.90 -220.00 -0.9%
1,542,122,260.00 23,400.00 24,200.00 23,771.77 23,300.00 -2.90 -700.00 -2.9%
1,451,699,420.00 23,000.00 23,300.00 23,091.96 22,800.00 -1.71 -400.00 -1.7%
3,119,422,440.00 23,700.00 23,700.00 23,047.42 22,500.00 3.04 700.00 3.0%
2,653,846,200.00 23,140.00 23,880.00 23,417.81 23,120.00 -2.36 -560.00 -2.4%
300,262,000.00 23,300.00 23,300.00 23,098.85 22,960.00 .69 160.00 0.7%
1,333,327,280.00 23,620.00 23,620.00 23,134.79 23,000.00 1.37 320.00 1.4%
938,638,660.00 23,720.00 23,780.00 23,686.25 23,420.00 .42 100.00 0.4%
771,566,440.00 23,500.00 23,800.00 23,521.22 23,340.00 -.93 -220.00 -0.9%
282,465,220.00 23,740.00 23,800.00 23,578.07 23,100.00 1.02 240.00 1.0%
3,338,362,700.00 24,700.00 24,700.00 24,334.57 24,000.00 4.04 960.00 4.0%
12,197,099,900.00 25,220.00 25,300.00 24,963.52 24,600.00 2.11 520.00 2.1%
18,351,463,460.00 25,960.00 26,120.00 25,859.59 24,900.00 2.93 740.00 2.9%
3,846,684,800.00 26,000.00 26,120.00 25,972.69 25,160.00 .15 40.00 0.2%
6,973,584,640.00 26,520.00 26,520.00 26,196.59 25,800.00 2.00 520.00 2.0%
4,307,046,700.00 25,200.00 26,300.00 25,907.05 25,120.00 -4.98 -1,320.00 -5.0%
5,498,580,420.00 25,700.00 25,900.00 25,656.77 25,420.00 1.98 500.00 2.0%
1,113,272,440.00 25,340.00 25,420.00 25,393.41 25,220.00 -1.40 -360.00 -1.4%
1,624,319,640.00 25,300.00 25,300.00 25,252.16 25,160.00 -.16 -40.00 -0.2%
1,106,369,920.00 25,300.00 25,300.00 25,226.18 25,200.00 .00 .00 0.0%
1,947,782,680.00 25,420.00 25,600.00 25,426.64 25,380.00 .47 120.00 0.5%
12,057,079,400.00 25,360.00 25,400.00 25,254.92 25,200.00 -.24 -60.00 -0.2%
10,070,571,880.00 25,020.00 25,320.00 25,193.75 25,000.00 -1.34 -340.00 -1.3%
1,883,815,820.00 25,180.00 25,200.00 25,098.47 25,020.00 .64 160.00 0.6%
1,453,937,720.00 25,100.00 25,200.00 25,083.03 25,060.00 -.32 -80.00 -0.3%
9,374,991,520.00 24,700.00 25,020.00 24,796.32 24,660.00 -1.59 -400.00 -1.6%
15,271,380,860.00 23,940.00 24,700.00 24,244.91 23,900.00 -3.08 -760.00 -3.1%
2,708,100,520.00 23,680.00 24,080.00 23,897.39 23,680.00 -1.09 -260.00 -1.1%
5,664,465,740.00 23,540.00 24,300.00 23,592.11 23,500.00 -.59 -140.00 -0.6%
4,510,905,820.00 23,000.00 23,480.00 22,979.77 22,700.00 -2.29 -540.00 -2.3%
4,411,195,420.00 23,000.00 23,700.00 23,027.03 22,800.00 .00 .00 0.0%
238,799,720.00 23,620.00 23,700.00 23,615.48 23,600.00 2.70 620.00 2.7%
597,825,760.00 23,700.00 24,400.00 23,693.16 23,560.00 .34 80.00 0.3%
221,782,620.00 23,680.00 23,840.00 23,601.43 23,500.00 -.08 -20.00 -0.1%
669,419,640.00 23,560.00 23,760.00 23,602.70 23,560.00 -.51 -120.00 -0.5%
416,225,120.00 23,300.00 23,520.00 23,371.62 23,300.00 -1.10 -260.00 -1.1%
NUTRESA 11/12/2015 373,691.00 7,932,712,740.00 21,100.00
NUTRESA 11/13/2015 139,950.00 2,893,214,720.00 20,560.00
NUTRESA 11/17/2015 175,899.00 3,522,714,580.00 19,560.00
NUTRESA 11/18/2015 114,688.00 2,326,348,160.00 20,200.00
NUTRESA 11/19/2015 217,034.00 4,363,378,580.00 20,000.00
NUTRESA 11/20/2015 21,460.00 434,745,240.00 20,360.00
NUTRESA 11/23/2015 141,944.00 2,867,196,820.00 20,240.00
NUTRESA 11/24/2015 20,413.00 413,528,680.00 20,200.00
NUTRESA 11/25/2015 111,075.00 2,222,090,000.00 19,900.00
NUTRESA 11/26/2015 21,148.00 416,552,520.00 19,960.00
NUTRESA 11/27/2015 15,663.00 313,604,980.00 19,920.00
NUTRESA 11/30/2015 360,295.00 7,118,086,740.00 19,820.00
NUTRESA 12/1/2015 160,359.00 3,194,609,500.00 20,360.00
NUTRESA 12/2/2015 91,305.00 1,856,602,780.00 20,400.00
NUTRESA 12/3/2015 536,881.00 10,953,467,880.00 20,400.00
NUTRESA 12/4/2015 142,733.00 2,908,973,740.00 20,400.00
NUTRESA 12/7/2015 307,616.00 6,274,450,480.00 20,400.00
NUTRESA 12/9/2015 147,896.00 3,080,741,340.00 20,940.00
NUTRESA 12/10/2015 265,151.00 5,668,181,720.00 21,080.00
NUTRESA 12/11/2015 636,202.00 13,389,114,460.00 20,900.00
NUTRESA 12/14/2015 375,743.00 7,822,645,240.00 20,700.00
NUTRESA 12/15/2015 119,956.00 2,486,607,660.00 20,600.00
NUTRESA 12/16/2015 150,285.00 3,161,804,760.00 21,500.00
NUTRESA 12/17/2015 344,155.00 7,544,533,380.00 22,380.00
NUTRESA 12/18/2015 85,221.00 1,891,559,240.00 22,260.00
NUTRESA 12/21/2015 73,216.00 1,623,968,460.00 22,220.00
NUTRESA 12/22/2015 67,177.00 1,479,751,620.00 22,000.00
NUTRESA 12/23/2015 94,264.00 2,083,314,940.00 22,300.00
NUTRESA 12/24/2015 73,138.00 1,630,894,900.00 22,500.00
NUTRESA 12/28/2015 20,735.00 463,357,980.00 22,040.00
NUTRESA 12/29/2015 42,673.00 940,534,920.00 22,040.00
NUTRESA 12/30/2015 16,439.00 364,935,820.00 22,620.00
NUTRESA 1/4/2016 40,553.00 896,553,160.00 22,400.00
NUTRESA 1/5/2016 8,649.00 193,492,400.00 22,460.00
NUTRESA 1/6/2016 754,440.00 16,973,687,520.00 22,500.00
NUTRESA 1/7/2016 185,027.00 4,142,025,460.00 22,480.00
NUTRESA 1/8/2016 26,189.00 588,146,540.00 22,400.00
NUTRESA 1/12/2016 225,916.00 5,057,052,820.00 22,380.00
NUTRESA 1/13/2016 378,176.00 8,501,155,040.00 22,460.00
NUTRESA 1/14/2016 148,927.00 3,347,408,000.00 22,460.00
NUTRESA 1/15/2016 94,711.00 2,111,604,000.00 22,300.00
NUTRESA 1/18/2016 8,782.00 195,961,680.00 22,300.00
NUTRESA 1/19/2016 187,747.00 4,201,512,440.00 22,400.00
NUTRESA 1/20/2016 202,539.00 4,488,274,180.00 22,320.00
NUTRESA 1/21/2016 91,247.00 2,039,504,900.00 22,320.00
NUTRESA 1/22/2016 291,550.00 6,640,678,960.00 22,780.00
NUTRESA 1/25/2016 66,071.00 1,506,393,040.00 22,880.00
NUTRESA 1/26/2016 202,002.00 4,639,588,760.00 23,000.00
NUTRESA 1/27/2016 137,915.00 3,172,296,420.00 23,000.00
NUTRESA 1/28/2016 195,468.00 4,554,960,940.00 23,380.00
NUTRESA 1/29/2016 597,324.00 14,063,592,980.00 23,540.00
NUTRESA 2/1/2016 144,201.00 3,400,051,240.00 23,700.00
NUTRESA 2/2/2016 54,542.00 1,285,556,320.00 23,540.00
NUTRESA 2/3/2016 68,063.00 1,602,727,260.00 23,540.00
21,720.00 21,228.00 21,100.00 -2.85 -620.00 -2.9%
21,040.00 20,673.20 20,500.00 -2.56 -540.00 -2.6%
20,560.00 20,026.92 19,500.00 -4.86 -1,000.00 -4.9%
20,400.00 20,284.15 19,800.00 3.27 640.00 3.3%
20,500.00 20,104.59 20,000.00 -.99 -200.00 -1.0%
20,480.00 20,258.40 20,000.00 1.80 360.00 1.8%
20,260.00 20,199.49 20,180.00 -.59 -120.00 -0.6%
20,380.00 20,258.10 20,200.00 -.20 -40.00 -0.2%
20,200.00 20,005.31 19,640.00 -1.49 -300.00 -1.5%
19,960.00 19,697.02 19,520.00 .30 60.00 0.3%
20,080.00 20,022.03 19,900.00 -.20 -40.00 -0.2%
19,900.00 19,756.27 19,620.00 -.50 -100.00 -0.5%
20,440.00 19,921.61 19,840.00 2.72 540.00 2.7%
20,500.00 20,334.08 20,000.00 .20 40.00 0.2%
20,500.00 20,402.04 20,360.00 .00 .00 0.0%
20,460.00 20,380.53 20,040.00 .00 .00 0.0%
20,420.00 20,397.02 20,040.00 .00 .00 0.0%
21,000.00 20,830.46 20,400.00 2.65 540.00 2.6%
21,640.00 21,377.18 20,940.00 .67 140.00 0.7%
21,300.00 21,045.38 20,900.00 -.85 -180.00 -0.9%
20,920.00 20,819.14 20,620.00 -.96 -200.00 -1.0%
21,200.00 20,729.33 20,600.00 -.48 -100.00 -0.5%
21,500.00 21,038.72 20,600.00 4.37 900.00 4.4%
22,380.00 21,921.91 21,500.00 4.09 880.00 4.1%
22,380.00 22,195.93 21,000.00 -.54 -120.00 -0.5%
22,260.00 22,180.51 22,000.00 -.18 -40.00 -0.2%
22,220.00 22,027.65 21,980.00 -.99 -220.00 -1.0%
22,300.00 22,100.85 22,000.00 1.36 300.00 1.4%
22,500.00 22,298.87 22,040.00 .90 200.00 0.9%
22,600.00 22,346.66 22,040.00 -2.04 -460.00 -2.0%
22,060.00 22,040.52 22,000.00 .00 .00 0.0%
22,620.00 22,199.39 22,100.00 2.63 580.00 2.6%
22,400.00 22,108.18 21,240.00 -.97 -220.00 -1.0%
22,540.00 22,371.65 22,180.00 .27 60.00 0.3%
22,560.00 22,498.39 22,440.00 .18 40.00 0.2%
22,480.00 22,386.06 22,360.00 -.09 -20.00 -0.1%
22,600.00 22,457.77 22,320.00 -.36 -80.00 -0.4%
22,500.00 22,384.66 22,300.00 -.09 -20.00 -0.1%
22,560.00 22,479.36 22,260.00 .36 80.00 0.4%
22,560.00 22,476.84 22,460.00 .00 .00 0.0%
22,460.00 22,295.23 21,900.00 -.71 -160.00 -0.7%
22,400.00 22,314.02 22,300.00 .00 .00 0.0%
22,440.00 22,378.59 22,300.00 .45 100.00 0.4%
22,320.00 22,160.05 22,100.00 -.36 -80.00 -0.4%
22,400.00 22,351.47 22,300.00 .00 .00 0.0%
23,000.00 22,777.15 22,500.00 2.06 460.00 2.1%
22,880.00 22,799.61 22,500.00 .44 100.00 0.4%
23,060.00 22,968.03 22,780.00 .52 120.00 0.5%
23,100.00 23,001.82 22,880.00 .00 .00 0.0%
23,600.00 23,302.85 23,200.00 1.65 380.00 1.7%
23,640.00 23,544.33 23,480.00 .68 160.00 0.7%
23,700.00 23,578.56 23,500.00 .68 160.00 0.7%
23,640.00 23,570.03 23,540.00 -.68 -160.00 -0.7%
23,720.00 23,547.70 23,480.00 .00 .00 0.0%
EXITO 11/12/2015 449,493.00 5,677,010,880.00 12,360.00 12,700.00 12,629.81
EXITO 11/13/2015 1,777,310.00 20,236,265,760.00 11,140.00 12,220.00 11,385.90
EXITO 11/17/2015 1,016,988.00 10,915,606,660.00 10,500.00 11,140.00 10,733.27
EXITO 11/18/2015 244,414.00 2,724,791,300.00 11,260.00 11,260.00 11,148.26
EXITO 11/19/2015 1,195,989.00 13,180,189,640.00 10,600.00 11,400.00 11,020.33
EXITO 11/20/2015 419,468.00 4,612,083,620.00 11,100.00 11,120.00 10,995.08
EXITO 11/23/2015 655,772.00 7,189,981,260.00 10,760.00 11,260.00 10,964.15
EXITO 11/24/2015 897,016.00 9,564,787,960.00 10,560.00 11,000.00 10,662.90
EXITO 11/25/2015 1,302,033.00 13,553,782,620.00 10,100.00 10,980.00 10,409.71
EXITO 11/26/2015 134,715.00 1,375,519,020.00 10,260.00 10,400.00 10,210.59
EXITO 11/27/2015 1,042,184.00 10,773,395,000.00 10,340.00 10,460.00 10,337.33
EXITO 11/30/2015 16,045,116.00 168,773,633,420.00 10,500.00 11,300.00 10,518.69
EXITO 12/1/2015 1,427,583.00 15,612,790,160.00 11,020.00 11,160.00 10,936.52
EXITO 12/2/2015 1,981,477.00 21,955,032,500.00 11,040.00 11,240.00 11,080.13
EXITO 12/3/2015 1,400,860.00 15,912,412,560.00 11,800.00 11,840.00 11,359.03
EXITO 12/4/2015 768,204.00 9,196,580,260.00 11,860.00 12,240.00 11,971.53
EXITO 12/7/2015 324,195.00 3,790,005,000.00 11,800.00 11,880.00 11,690.51
EXITO 12/9/2015 1,516,861.00 18,468,815,940.00 12,500.00 12,500.00 12,175.68
EXITO 12/10/2015 2,228,041.00 29,300,527,060.00 13,240.00 13,440.00 13,150.80
EXITO 12/11/2015 560,022.00 7,351,905,580.00 13,320.00 13,360.00 13,127.89
EXITO 12/14/2015 1,563,880.00 21,027,127,560.00 13,500.00 13,620.00 13,445.49
EXITO 12/15/2015 608,394.00 8,214,358,320.00 13,520.00 13,880.00 13,501.71
EXITO 12/16/2015 861,203.00 11,526,707,740.00 13,620.00 13,700.00 13,384.43
EXITO 12/17/2015 873,486.00 11,395,625,960.00 12,760.00 13,800.00 13,046.15
EXITO 12/18/2015 2,145,566.00 26,368,352,260.00 12,580.00 12,700.00 12,289.70
EXITO 12/21/2015 74,744.00 944,712,500.00 12,700.00 12,800.00 12,639.31
EXITO 12/22/2015 626,936.00 7,963,062,500.00 12,740.00 12,840.00 12,701.56
EXITO 12/23/2015 649,371.00 8,478,723,300.00 13,160.00 13,160.00 13,056.82
EXITO 12/24/2015 228,847.00 2,975,186,480.00 13,100.00 13,180.00 13,000.77
EXITO 12/28/2015 161,251.00 2,111,068,260.00 13,200.00 13,260.00 13,091.81
EXITO 12/29/2015 83,931.00 1,108,257,580.00 13,200.00 13,280.00 13,204.39
EXITO 12/30/2015 69,444.00 931,009,960.00 13,500.00 13,500.00 13,406.63
EXITO 1/4/2016 28,168.00 366,491,260.00 13,000.00 13,040.00 13,010.91
EXITO 1/5/2016 698,654.00 8,988,654,500.00 12,980.00 13,000.00 12,865.67
EXITO 1/6/2016 218,864.00 2,791,327,940.00 12,760.00 13,000.00 12,753.71
EXITO 1/7/2016 169,167.00 2,115,456,760.00 12,600.00 12,680.00 12,505.14
EXITO 1/8/2016 92,268.00 1,162,729,100.00 12,600.00 12,620.00 12,601.65
EXITO 1/12/2016 140,800.00 1,724,653,500.00 12,300.00 12,500.00 12,248.96
EXITO 1/13/2016 119,008.00 1,499,770,360.00 12,620.00 12,760.00 12,602.27
EXITO 1/14/2016 88,813.00 1,138,260,360.00 12,780.00 12,960.00 12,816.37
EXITO 1/15/2016 263,249.00 3,307,292,020.00 12,800.00 12,800.00 12,563.36
EXITO 1/18/2016 163,850.00 2,115,486,500.00 12,800.00 12,960.00 12,911.12
EXITO 1/19/2016 988,449.00 12,874,077,920.00 13,060.00 13,100.00 13,024.52
EXITO 1/20/2016 1,325,148.00 17,305,804,340.00 13,060.00 13,160.00 13,059.53
EXITO 1/21/2016 326,318.00 4,327,723,000.00 13,420.00 13,420.00 13,262.29
EXITO 1/22/2016 910,436.00 12,304,317,620.00 13,300.00 13,700.00 13,514.75
EXITO 1/25/2016 143,642.00 1,924,402,700.00 13,520.00 13,520.00 13,397.21
EXITO 1/26/2016 225,719.00 3,062,373,000.00 13,500.00 13,680.00 13,567.19
EXITO 1/27/2016 1,009,653.00 13,670,933,460.00 13,520.00 13,620.00 13,540.23
EXITO 1/28/2016 408,880.00 5,598,223,700.00 13,600.00 13,740.00 13,691.61
EXITO 1/29/2016 531,135.00 7,303,952,100.00 13,640.00 13,960.00 13,751.59
EXITO 2/1/2016 259,293.00 3,564,677,200.00 13,800.00 13,800.00 13,747.68
EXITO 2/2/2016 147,109.00 2,021,607,840.00 13,680.00 13,800.00 13,742.24
EXITO 2/3/2016 140,086.00 1,901,870,120.00 13,520.00 13,760.00 13,576.45
12,360.00 -3.29 -420.00 -3.29% BCOLOMBIA 11/12/2015 21,657.00
11,140.00 -9.87 -1,220.00 -9.87% BCOLOMBIA 11/13/2015 40,250.00
10,500.00 -5.75 -640.00 -5.75% BCOLOMBIA 11/17/2015 83,384.00
10,800.00 7.24 760.00 7.24% BCOLOMBIA 11/18/2015 42,873.00
10,600.00 -5.86 -660.00 -5.86% BCOLOMBIA 11/19/2015 46,825.00
10,640.00 4.72 500.00 4.72% BCOLOMBIA 11/20/2015 13,937.00
10,760.00 -3.06 -340.00 -3.06% BCOLOMBIA 11/23/2015 93,896.00
10,460.00 -1.86 -200.00 -1.86% BCOLOMBIA 11/24/2015 27,263.00
10,020.00 -4.36 -460.00 -4.36% BCOLOMBIA 11/25/2015 199,008.00
10,060.00 1.58 160.00 1.58% BCOLOMBIA 11/26/2015 72,348.00
10,120.00 .78 80.00 0.78% BCOLOMBIA 11/27/2015 52,176.00
10,100.00 1.55 160.00 1.55% BCOLOMBIA 11/30/2015 76,838.00
10,620.00 4.95 520.00 4.95% BCOLOMBIA 12/1/2015 76,256.00
10,860.00 .18 20.00 0.18% BCOLOMBIA 12/2/2015 25,373.00
11,120.00 6.88 760.00 6.88% BCOLOMBIA 12/3/2015 21,350.00
11,680.00 .51 60.00 0.51% BCOLOMBIA 12/4/2015 22,991.00
11,540.00 -.51 -60.00 -0.51% BCOLOMBIA 12/7/2015 8,269.00
11,800.00 5.93 700.00 5.93% BCOLOMBIA 12/9/2015 35,906.00
12,700.00 5.92 740.00 5.92% BCOLOMBIA 12/10/2015 51,987.00
12,620.00 .60 80.00 0.60% BCOLOMBIA 12/11/2015 8,229.00
13,200.00 1.35 180.00 1.35% BCOLOMBIA 12/14/2015 143,687.00
13,400.00 .15 20.00 0.15% BCOLOMBIA 12/15/2015 101,385.00
12,900.00 .74 100.00 0.74% BCOLOMBIA 12/16/2015 65,189.00
12,700.00 -6.31 -860.00 -6.31% BCOLOMBIA 12/17/2015 96,754.00
11,780.00 -1.41 -180.00 -1.41% BCOLOMBIA 12/18/2015 80,849.00
12,380.00 .95 120.00 0.95% BCOLOMBIA 12/21/2015 34,572.00
12,600.00 .31 40.00 0.31% BCOLOMBIA 12/22/2015 59,755.00
12,700.00 3.30 420.00 3.30% BCOLOMBIA 12/23/2015 79,357.00
12,800.00 -.46 -60.00 -0.46% BCOLOMBIA 12/24/2015 6,430.00
13,020.00 .76 100.00 0.76% BCOLOMBIA 12/28/2015 50,223.00
13,080.00 .00 .00 0.00% BCOLOMBIA 12/29/2015 53,153.00
13,200.00 2.27 300.00 2.27% BCOLOMBIA 12/30/2015 110,634.00
13,000.00 -3.70 -500.00 -3.70% BCOLOMBIA 1/4/2016 21,976.00
12,700.00 -.15 -20.00 -0.15% BCOLOMBIA 1/5/2016 5,587.00
12,720.00 -1.69 -220.00 -1.69% BCOLOMBIA 1/6/2016 32,587.00
12,400.00 -1.25 -160.00 -1.25% BCOLOMBIA 1/7/2016 22,582.00
12,600.00 .00 .00 0.00% BCOLOMBIA 1/8/2016 24,018.00
12,180.00 -2.38 -300.00 -2.38% BCOLOMBIA 1/12/2016 20,873.00
12,320.00 2.60 320.00 2.60% BCOLOMBIA 1/13/2016 27,702.00
12,680.00 1.27 160.00 1.27% BCOLOMBIA 1/14/2016 62,570.00
12,320.00 .16 20.00 0.16% BCOLOMBIA 1/15/2016 149,891.00
12,800.00 .00 .00 0.00% BCOLOMBIA 1/18/2016 11,384.00
12,520.00 2.03 260.00 2.03% BCOLOMBIA 1/19/2016 63,770.00
12,900.00 .00 .00 0.00% BCOLOMBIA 1/20/2016 92,500.00
13,200.00 2.76 360.00 2.76% BCOLOMBIA 1/21/2016 607,971.00
13,300.00 -.89 -120.00 -0.89% BCOLOMBIA 1/22/2016 139,274.00
13,300.00 1.65 220.00 1.65% BCOLOMBIA 1/25/2016 166,508.00
13,500.00 -.15 -20.00 -0.15% BCOLOMBIA 1/26/2016 125,749.00
13,500.00 .15 20.00 0.15% BCOLOMBIA 1/27/2016 105,622.00
13,600.00 .59 80.00 0.59% BCOLOMBIA 1/28/2016 70,471.00
13,640.00 .29 40.00 0.29% BCOLOMBIA 1/29/2016 393,277.00
13,600.00 1.17 160.00 1.17% BCOLOMBIA 2/1/2016 18,243.00
13,680.00 -.87 -120.00 -0.87% BCOLOMBIA 2/2/2016 77,121.00
13,500.00 -1.17 -160.00 -1.17% BCOLOMBIA 2/3/2016 127,252.00
499,489,820.00 23,000.00 23,300.00 23,063.67 23,000.00 -1.29 -300.00 -1.3%
910,205,920.00 22,500.00 23,000.00 22,613.81 22,320.00 -2.17 -500.00 -2.2%
1,795,101,620.00 21,380.00 22,380.00 21,528.13 21,320.00 -4.98 -1,120.00 -5.0%
930,238,400.00 21,620.00 22,080.00 21,697.53 21,560.00 1.12 240.00 1.1%
1,007,616,060.00 21,380.00 21,680.00 21,518.76 21,300.00 -1.11 -240.00 -1.1%
304,438,640.00 22,160.00 22,500.00 21,843.91 21,500.00 3.65 780.00 3.6%
2,081,738,320.00 22,100.00 22,580.00 22,170.68 21,600.00 -.27 -60.00 -0.3%
594,313,080.00 21,380.00 22,040.00 21,799.25 21,380.00 -3.26 -720.00 -3.3%
4,131,512,100.00 20,760.00 21,400.00 20,760.53 20,600.00 -2.90 -620.00 -2.9%
1,508,064,620.00 20,840.00 20,960.00 20,844.59 20,800.00 .39 80.00 0.4%
1,102,267,240.00 20,840.00 22,000.00 21,125.94 20,800.00 .00 .00 0.0%
1,608,376,780.00 21,660.00 21,660.00 20,932.05 20,700.00 3.93 820.00 3.9%
1,585,430,080.00 20,900.00 21,000.00 20,790.89 20,640.00 -3.51 -760.00 -3.5%
516,116,420.00 20,580.00 21,000.00 20,341.17 20,020.00 -1.53 -320.00 -1.5%
427,281,080.00 20,100.00 20,100.00 20,013.17 20,000.00 -2.33 -480.00 -2.3%
452,733,540.00 19,920.00 20,000.00 19,691.77 19,300.00 -.90 -180.00 -0.9%
158,232,600.00 19,380.00 19,440.00 19,135.64 18,900.00 -2.71 -540.00 -2.7%
686,072,840.00 19,060.00 19,680.00 19,107.47 19,000.00 -1.65 -320.00 -1.7%
1,001,913,620.00 19,100.00 19,500.00 19,272.39 19,000.00 .21 40.00 0.2%
158,448,360.00 19,480.00 19,700.00 19,254.87 19,020.00 1.99 380.00 2.0%
2,763,947,640.00 19,480.00 19,480.00 19,235.89 18,900.00 .00 .00 0.0%
2,014,020,240.00 20,000.00 20,180.00 19,865.07 19,480.00 2.67 520.00 2.7%
1,361,515,800.00 21,500.00 21,560.00 20,885.67 20,600.00 7.50 1,500.00 7.5%
2,061,894,000.00 21,860.00 21,900.00 21,310.68 21,000.00 1.67 360.00 1.7%
1,733,525,220.00 21,440.00 21,520.00 21,441.52 21,000.00 -1.92 -420.00 -1.9%
729,827,200.00 21,000.00 21,200.00 21,110.36 21,000.00 -2.05 -440.00 -2.1%
1,245,567,200.00 21,000.00 21,300.00 20,844.57 20,500.00 .00 .00 0.0%
1,696,042,860.00 21,700.00 21,700.00 21,372.32 21,000.00 3.33 700.00 3.3%
140,153,960.00 21,800.00 21,840.00 21,796.88 21,700.00 .46 100.00 0.5%
1,046,206,140.00 20,780.00 21,020.00 20,831.22 20,720.00 -4.68 -1,020.00 -4.7%
1,112,894,160.00 20,700.00 21,360.00 20,937.56 20,700.00 -.38 -80.00 -0.4%
2,310,651,740.00 20,980.00 21,060.00 20,885.55 20,500.00 1.35 280.00 1.4%
439,885,240.00 20,500.00 20,500.00 20,016.62 20,000.00 -2.29 -480.00 -2.3%
115,901,620.00 20,880.00 20,880.00 20,744.88 20,500.00 1.85 380.00 1.9%
661,432,320.00 20,280.00 20,500.00 20,297.43 20,020.00 -2.87 -600.00 -2.9%
453,221,680.00 20,100.00 20,600.00 20,070.04 19,900.00 -.89 -180.00 -0.9%
480,053,720.00 19,900.00 20,060.00 19,987.25 19,900.00 -1.00 -200.00 -1.0%
413,166,040.00 19,620.00 19,900.00 19,794.28 19,560.00 -1.41 -280.00 -1.4%
553,210,660.00 19,720.00 20,140.00 19,970.06 19,720.00 .51 100.00 0.5%
1,272,465,080.00 20,480.00 20,500.00 20,336.66 19,800.00 3.85 760.00 3.9%
2,998,280,940.00 19,960.00 20,080.00 20,003.08 19,900.00 -2.54 -520.00 -2.5%
225,179,880.00 19,800.00 19,880.00 19,780.38 19,700.00 -.80 -160.00 -0.8%
1,282,056,800.00 20,100.00 20,200.00 20,104.39 20,000.00 1.52 300.00 1.5%
1,900,105,000.00 20,700.00 20,800.00 20,541.68 19,980.00 2.99 600.00 3.0%
12,833,072,400.00 21,400.00 21,480.00 21,108.03 20,500.00 3.38 700.00 3.4%
3,048,371,640.00 21,980.00 22,000.00 21,887.59 21,460.00 2.71 580.00 2.7%
3,601,029,420.00 21,700.00 21,800.00 21,626.77 21,500.00 -1.27 -280.00 -1.3%
2,702,954,080.00 21,480.00 21,680.00 21,494.84 21,420.00 -1.01 -220.00 -1.0%
2,279,607,480.00 21,740.00 21,740.00 21,582.70 21,480.00 1.21 260.00 1.2%
1,557,427,940.00 22,000.00 22,220.00 22,100.27 21,900.00 1.20 260.00 1.2%
8,852,571,780.00 22,600.00 22,800.00 22,509.76 22,160.00 2.73 600.00 2.7%
412,090,600.00 22,720.00 22,720.00 22,588.97 22,480.00 .53 120.00 0.5%
1,746,120,060.00 22,500.00 22,700.00 22,641.30 22,500.00 -.97 -220.00 -1.0%
2,917,262,060.00 23,000.00 23,160.00 22,925.08 22,680.00 2.22 500.00 2.2%
NUTRESA 2/4/2016 598,033.00 14,219,338,480.00 23,700.00
NUTRESA 2/5/2016 54,062.00 1,279,740,820.00 24,000.00
NUTRESA 2/8/2016 49,681.00 1,182,290,920.00 23,800.00
NUTRESA 2/9/2016 349,252.00 8,442,442,340.00 24,380.00
NUTRESA 2/10/2016 186,582.00 4,552,101,060.00 24,400.00
NUTRESA 2/11/2016 181,411.00 4,408,455,020.00 24,420.00
NUTRESA 2/12/2016 214,240.00 5,246,260,860.00 24,500.00
NUTRESA 2/15/2016 24,985.00 609,868,480.00 24,400.00
NUTRESA 2/16/2016 404,610.00 9,717,650,920.00 23,700.00
NUTRESA 2/17/2016 102,972.00 2,511,269,840.00 24,460.00
NUTRESA 2/18/2016 184,448.00 4,510,457,280.00 24,420.00
NUTRESA 2/19/2016 76,714.00 1,872,484,300.00 24,500.00
NUTRESA 2/22/2016 132,344.00 3,245,333,920.00 24,400.00
NUTRESA 2/23/2016 46,754.00 1,138,814,580.00 24,500.00
NUTRESA 2/24/2016 137,260.00 3,353,597,900.00 24,480.00
NUTRESA 2/25/2016 288,718.00 7,069,770,480.00 24,500.00
NUTRESA 2/26/2016 335,474.00 8,239,720,380.00 24,300.00
NUTRESA 2/29/2016 65,615.00 1,594,606,020.00 24,260.00
NUTRESA 3/1/2016 306,195.00 7,635,057,340.00 25,000.00
NUTRESA 3/2/2016 342,778.00 8,604,732,520.00 25,280.00
NUTRESA 3/3/2016 248,070.00 6,310,135,200.00 25,560.00
NUTRESA 3/4/2016 163,604.00 4,188,616,180.00 25,620.00
NUTRESA 3/7/2016 133,114.00 3,421,370,960.00 25,700.00
NUTRESA 3/8/2016 566,751.00 14,474,784,880.00 25,500.00
NUTRESA 3/9/2016 109,917.00 2,794,552,800.00 25,440.00
NUTRESA 3/10/2016 498,963.00 12,685,365,080.00 25,600.00
NUTRESA 3/11/2016 107,754.00 2,734,202,720.00 25,320.00
NUTRESA 3/14/2016 62,007.00 1,558,267,840.00 25,220.00
NUTRESA 3/15/2016 147,814.00 3,709,972,620.00 25,220.00
NUTRESA 3/16/2016 78,093.00 1,962,504,880.00 25,100.00
NUTRESA 3/17/2016 137,788.00 3,451,428,240.00 25,000.00
NUTRESA 3/18/2016 197,539.00 4,827,585,720.00 24,300.00
NUTRESA 3/22/2016 83,124.00 2,052,457,760.00 24,700.00
NUTRESA 3/23/2016 23,529.00 579,333,260.00 24,700.00
NUTRESA 3/28/2016 47,723.00 1,176,339,380.00 24,700.00
NUTRESA 3/29/2016 140,849.00 3,499,914,140.00 25,000.00
NUTRESA 3/30/2016 84,348.00 2,118,332,780.00 25,140.00
NUTRESA 3/31/2016 374,525.00 9,526,789,540.00 25,500.00
NUTRESA 4/1/2016 66,896.00 1,711,488,800.00 25,700.00
NUTRESA 4/4/2016 78,178.00 1,978,945,260.00 24,900.00
NUTRESA 4/5/2016 55,860.00 1,396,698,300.00 25,000.00
NUTRESA 4/6/2016 168,069.00 4,222,909,060.00 25,300.00
NUTRESA 4/7/2016 85,252.00 2,153,990,960.00 25,340.00
NUTRESA 4/8/2016 253,583.00 6,479,719,140.00 25,600.00
NUTRESA 4/11/2016 235,349.00 6,066,350,100.00 25,880.00
NUTRESA 4/12/2016 352,405.00 9,178,204,380.00 26,120.00
NUTRESA 4/13/2016 591,849.00 15,527,379,320.00 26,200.00
NUTRESA 4/14/2016 159,357.00 4,172,778,820.00 26,000.00
NUTRESA 4/15/2016 45,466.00 1,175,742,380.00 25,980.00
NUTRESA 4/18/2016 93,774.00 2,430,300,840.00 25,800.00
NUTRESA 4/19/2016 53,948.00 1,392,027,060.00 25,680.00
NUTRESA 4/20/2016 69,122.00 1,780,654,240.00 25,800.00
NUTRESA 4/21/2016 142,199.00 3,685,395,340.00 26,100.00
NUTRESA 4/22/2016 154,850.00 4,026,266,100.00 26,100.00
24,080.00 23,776.85 23,440.00 .68 160.00 0.7%
24,000.00 23,671.73 23,400.00 1.27 300.00 1.3%
23,800.00 23,797.65 23,700.00 -.83 -200.00 -0.8%
24,440.00 24,172.92 23,600.00 2.44 580.00 2.4%
24,500.00 24,397.32 24,140.00 .08 20.00 0.1%
24,420.00 24,300.92 23,980.00 .08 20.00 0.1%
24,900.00 24,487.77 24,400.00 .33 80.00 0.3%
24,680.00 24,409.38 24,320.00 -.41 -100.00 -0.4%
24,400.00 24,017.33 23,700.00 -2.87 -700.00 -2.9%
24,460.00 24,387.89 24,100.00 3.21 760.00 3.2%
24,520.00 24,453.82 24,400.00 -.16 -40.00 -0.2%
24,500.00 24,408.64 24,200.00 .33 80.00 0.3%
24,640.00 24,521.96 24,240.00 -.41 -100.00 -0.4%
24,500.00 24,357.59 24,180.00 .41 100.00 0.4%
24,500.00 24,432.45 24,300.00 -.08 -20.00 -0.1%
24,540.00 24,486.77 24,300.00 .08 20.00 0.1%
24,760.00 24,561.43 24,300.00 -.82 -200.00 -0.8%
24,400.00 24,302.46 24,200.00 -.16 -40.00 -0.2%
25,020.00 24,935.28 24,280.00 3.05 740.00 3.1%
25,300.00 25,102.93 24,800.00 1.12 280.00 1.1%
25,600.00 25,436.91 25,000.00 1.11 280.00 1.1%
25,660.00 25,602.16 25,520.00 .23 60.00 0.2%
25,800.00 25,702.56 25,580.00 .31 80.00 0.3%
25,680.00 25,539.94 25,240.00 -.78 -200.00 -0.8%
25,500.00 25,424.21 25,260.00 -.24 -60.00 -0.2%
25,600.00 25,423.46 25,300.00 .63 160.00 0.6%
25,500.00 25,374.49 25,320.00 -1.09 -280.00 -1.1%
25,280.00 25,130.51 24,960.00 -.39 -100.00 -0.4%
25,220.00 25,098.93 24,980.00 .00 .00 0.0%
25,200.00 25,130.36 24,640.00 -.48 -120.00 -0.5%
25,120.00 25,048.83 24,980.00 -.40 -100.00 -0.4%
25,000.00 24,438.65 24,300.00 -2.80 -700.00 -2.8%
24,980.00 24,691.52 24,440.00 1.65 400.00 1.6%
24,700.00 24,622.09 24,400.00 .00 .00 0.0%
24,700.00 24,649.32 24,600.00 .00 .00 0.0%
25,000.00 24,848.70 24,420.00 1.21 300.00 1.2%
25,220.00 25,114.20 24,720.00 .56 140.00 0.6%
25,500.00 25,436.99 25,040.00 1.43 360.00 1.4%
25,700.00 25,584.32 25,500.00 .78 200.00 0.8%
25,680.00 25,313.33 24,900.00 -3.11 -800.00 -3.1%
25,260.00 25,003.55 24,900.00 .40 100.00 0.4%
25,320.00 25,126.04 24,700.00 1.20 300.00 1.2%
25,340.00 25,266.16 25,180.00 .16 40.00 0.2%
25,620.00 25,552.66 25,180.00 1.03 260.00 1.0%
25,900.00 25,775.98 25,160.00 1.09 280.00 1.1%
26,140.00 26,044.48 25,380.00 .93 240.00 0.9%
26,460.00 26,235.37 26,140.00 .31 80.00 0.3%
26,260.00 26,185.10 25,760.00 -.76 -200.00 -0.8%
26,060.00 25,859.82 25,540.00 -.08 -20.00 -0.1%
26,000.00 25,916.57 25,600.00 -.69 -180.00 -0.7%
25,960.00 25,803.13 25,620.00 -.47 -120.00 -0.5%
25,860.00 25,761.03 25,620.00 .47 120.00 0.5%
26,100.00 25,917.17 25,500.00 1.16 300.00 1.2%
26,100.00 26,001.07 25,980.00 .00 .00 0.0%
EXITO 2/4/2016 199,096.00 2,727,098,420.00 13,600.00 13,800.00 13,697.40
EXITO 2/5/2016 289,440.00 3,963,916,420.00 13,700.00 13,720.00 13,695.12
EXITO 2/8/2016 14,539.00 199,084,560.00 13,680.00 13,700.00 13,693.14
EXITO 2/9/2016 137,336.00 1,879,110,660.00 13,700.00 13,700.00 13,682.58
EXITO 2/10/2016 278,755.00 3,841,791,560.00 13,620.00 13,840.00 13,781.96
EXITO 2/11/2016 388,560.00 5,220,300,740.00 13,540.00 13,620.00 13,434.99
EXITO 2/12/2016 86,196.00 1,165,441,180.00 13,400.00 13,640.00 13,520.83
EXITO 2/15/2016 192,815.00 2,582,396,600.00 13,340.00 13,620.00 13,393.13
EXITO 2/16/2016 613,997.00 8,211,553,620.00 13,360.00 13,500.00 13,373.93
EXITO 2/17/2016 265,389.00 3,579,525,320.00 13,520.00 13,600.00 13,487.84
EXITO 2/18/2016 959,887.00 13,133,907,880.00 13,760.00 13,760.00 13,682.76
EXITO 2/19/2016 205,747.00 2,835,246,140.00 13,800.00 13,840.00 13,780.26
EXITO 2/22/2016 221,147.00 3,040,547,840.00 13,700.00 13,860.00 13,748.99
EXITO 2/23/2016 211,326.00 2,880,586,780.00 13,620.00 13,700.00 13,631.01
EXITO 2/24/2016 209,919.00 2,865,015,820.00 13,520.00 13,700.00 13,648.20
EXITO 2/25/2016 2,227,676.00 30,964,249,080.00 14,100.00 14,200.00 13,899.80
EXITO 2/26/2016 628,044.00 8,964,638,100.00 14,220.00 14,440.00 14,273.90
EXITO 2/29/2016 361,451.00 5,122,926,000.00 14,200.00 14,240.00 14,173.22
EXITO 3/1/2016 2,029,147.00 29,236,631,760.00 14,440.00 14,500.00 14,408.34
EXITO 3/2/2016 3,386,397.00 49,983,865,560.00 14,900.00 15,100.00 14,760.19
EXITO 3/3/2016 883,294.00 13,323,510,840.00 15,060.00 15,160.00 15,083.89
EXITO 3/4/2016 775,829.00 11,704,728,520.00 14,960.00 15,200.00 15,086.74
EXITO 3/7/2016 856,897.00 12,818,812,560.00 15,080.00 15,080.00 14,959.57
EXITO 3/8/2016 659,588.00 9,875,853,140.00 15,080.00 15,100.00 14,972.76
EXITO 3/9/2016 388,436.00 5,840,816,460.00 14,980.00 15,200.00 15,036.75
EXITO 3/10/2016 478,157.00 7,164,834,240.00 15,080.00 15,100.00 14,984.27
EXITO 3/11/2016 1,134,885.00 17,439,822,760.00 15,660.00 15,760.00 15,367.04
EXITO 3/14/2016 409,835.00 6,452,170,600.00 15,700.00 15,840.00 15,743.34
EXITO 3/15/2016 589,877.00 9,154,776,280.00 15,440.00 15,680.00 15,519.81
EXITO 3/16/2016 1,206,508.00 18,596,007,860.00 15,520.00 15,540.00 15,413.08
EXITO 3/17/2016 491,513.00 7,784,450,220.00 15,940.00 16,020.00 15,837.73
EXITO 3/18/2016 2,416,271.00 38,471,601,980.00 16,100.00 16,100.00 15,921.89
EXITO 3/22/2016 833,387.00 13,023,807,100.00 15,300.00 15,900.00 15,627.56
EXITO 3/23/2016 990,686.00 14,808,548,460.00 14,700.00 15,640.00 14,947.77
EXITO 3/28/2016 913,752.00 13,681,349,040.00 14,960.00 15,000.00 14,972.72
EXITO 3/29/2016 860,772.00 12,938,499,640.00 15,300.00 15,300.00 15,031.27
EXITO 3/30/2016 541,061.00 8,423,353,400.00 15,680.00 15,680.00 15,568.21
EXITO 3/31/2016 392,376.00 6,097,852,560.00 15,680.00 15,680.00 15,540.84
EXITO 4/1/2016 529,315.00 8,323,227,060.00 15,700.00 15,860.00 15,724.53
EXITO 4/4/2016 209,760.00 3,312,102,740.00 15,760.00 15,920.00 15,789.96
EXITO 4/5/2016 65,363.00 1,018,371,060.00 15,540.00 15,720.00 15,580.24
EXITO 4/6/2016 531,467.00 8,284,642,000.00 15,360.00 15,720.00 15,588.25
EXITO 4/7/2016 369,843.00 5,598,626,140.00 15,100.00 15,500.00 15,137.85
EXITO 4/8/2016 464,074.00 6,970,580,560.00 14,920.00 15,180.00 15,020.41
EXITO 4/11/2016 572,133.00 8,627,401,180.00 15,180.00 15,180.00 15,079.36
EXITO 4/12/2016 655,132.00 10,073,237,840.00 15,500.00 15,560.00 15,375.89
EXITO 4/13/2016 961,426.00 15,328,216,480.00 16,000.00 16,060.00 15,943.21
EXITO 4/14/2016 922,361.00 14,977,658,360.00 16,300.00 16,380.00 16,238.39
EXITO 4/15/2016 765,428.00 12,467,598,220.00 16,240.00 16,460.00 16,288.40
EXITO 4/18/2016 333,996.00 5,451,318,520.00 16,320.00 16,440.00 16,321.51
EXITO 4/19/2016 256,993.00 4,191,649,480.00 16,180.00 16,380.00 16,310.36
EXITO 4/20/2016 700,258.00 11,308,884,120.00 16,160.00 16,340.00 16,149.60
EXITO 4/21/2016 893,547.00 14,411,102,060.00 16,100.00 16,260.00 16,127.97
EXITO 4/22/2016 299,222.00 4,868,247,240.00 16,320.00 16,320.00 16,269.68
13,600.00 .59 80.00 0.59% BCOLOMBIA 2/4/2016 113,059.00
13,600.00 .74 100.00 0.74% BCOLOMBIA 2/5/2016 31,602.00
13,680.00 -.15 -20.00 -0.15% BCOLOMBIA 2/8/2016 62,059.00
13,640.00 .15 20.00 0.15% BCOLOMBIA 2/9/2016 101,018.00
13,620.00 -.58 -80.00 -0.58% BCOLOMBIA 2/10/2016 2,473,855.00
13,360.00 -.59 -80.00 -0.59% BCOLOMBIA 2/11/2016 218,814.00
13,400.00 -1.03 -140.00 -1.03% BCOLOMBIA 2/12/2016 32,930.00
13,280.00 -.45 -60.00 -0.45% BCOLOMBIA 2/15/2016 31,640.00
13,240.00 .15 20.00 0.15% BCOLOMBIA 2/16/2016 76,165.00
13,280.00 1.20 160.00 1.20% BCOLOMBIA 2/17/2016 92,609.00
13,580.00 1.78 240.00 1.78% BCOLOMBIA 2/18/2016 45,399.00
13,660.00 .29 40.00 0.29% BCOLOMBIA 2/19/2016 72,986.00
13,700.00 -.72 -100.00 -0.72% BCOLOMBIA 2/22/2016 60,946.00
13,560.00 -.58 -80.00 -0.58% BCOLOMBIA 2/23/2016 52,086.00
13,520.00 -.73 -100.00 -0.73% BCOLOMBIA 2/24/2016 65,445.00
13,560.00 4.29 580.00 4.29% BCOLOMBIA 2/25/2016 6,099.00
14,140.00 .85 120.00 0.85% BCOLOMBIA 2/26/2016 56,032.00
14,080.00 -.14 -20.00 -0.14% BCOLOMBIA 2/29/2016 108,177.00
14,280.00 1.69 240.00 1.69% BCOLOMBIA 3/1/2016 48,520.00
14,440.00 3.19 460.00 3.19% BCOLOMBIA 3/2/2016 132,739.00
14,880.00 1.07 160.00 1.07% BCOLOMBIA 3/3/2016 105,536.00
14,900.00 -.66 -100.00 -0.66% BCOLOMBIA 3/4/2016 100,364.00
14,880.00 .80 120.00 0.80% BCOLOMBIA 3/7/2016 290,538.00
14,820.00 .00 .00 0.00% BCOLOMBIA 3/8/2016 161,130.00
14,980.00 -.66 -100.00 -0.66% BCOLOMBIA 3/9/2016 395,214.00
14,880.00 .67 100.00 0.67% BCOLOMBIA 3/10/2016 158,071.00
15,000.00 3.85 580.00 3.85% BCOLOMBIA 3/11/2016 418,052.00
15,580.00 .26 40.00 0.26% BCOLOMBIA 3/14/2016 8,276.00
15,420.00 -1.66 -260.00 -1.66% BCOLOMBIA 3/15/2016 79,595.00
15,300.00 .52 80.00 0.52% BCOLOMBIA 3/16/2016 93,023.00
15,560.00 2.71 420.00 2.71% BCOLOMBIA 3/17/2016 71,880.00
15,700.00 1.00 160.00 1.00% BCOLOMBIA 3/18/2016 147,603.00
15,300.00 -4.97 -800.00 -4.97% BCOLOMBIA 3/22/2016 89,610.00
14,700.00 -3.92 -600.00 -3.92% BCOLOMBIA 3/23/2016 1,476.00
14,700.00 1.77 260.00 1.77% BCOLOMBIA 3/28/2016 42,236.00
14,960.00 2.27 340.00 2.27% BCOLOMBIA 3/29/2016 66,117.00
15,380.00 2.48 380.00 2.48% BCOLOMBIA 3/30/2016 204,183.00
15,200.00 .00 .00 0.00% BCOLOMBIA 3/31/2016 361,064.00
15,500.00 .13 20.00 0.13% BCOLOMBIA 4/1/2016 32,779.00
15,700.00 .38 60.00 0.38% BCOLOMBIA 4/4/2016 222,512.00
15,520.00 -1.40 -220.00 -1.40% BCOLOMBIA 4/5/2016 8,656.00
15,360.00 -1.16 -180.00 -1.16% BCOLOMBIA 4/6/2016 85,693.00
14,900.00 -1.69 -260.00 -1.69% BCOLOMBIA 4/7/2016 32,117.00
14,920.00 -1.19 -180.00 -1.19% BCOLOMBIA 4/8/2016 97,793.00
14,940.00 1.74 260.00 1.74% BCOLOMBIA 4/11/2016 174,096.00
15,140.00 2.11 320.00 2.11% BCOLOMBIA 4/12/2016 305,495.00
15,560.00 3.23 500.00 3.23% BCOLOMBIA 4/13/2016 999,790.00
16,080.00 1.88 300.00 1.88% BCOLOMBIA 4/14/2016 176,108.00
16,160.00 -.37 -60.00 -0.37% BCOLOMBIA 4/15/2016 98,966.00
16,100.00 .49 80.00 0.49% BCOLOMBIA 4/18/2016 220,975.00
16,180.00 -.86 -140.00 -0.86% BCOLOMBIA 4/19/2016 289,552.00
16,020.00 -.12 -20.00 -0.12% BCOLOMBIA 4/20/2016 213,425.00
16,080.00 -.37 -60.00 -0.37% BCOLOMBIA 4/21/2016 222,802.00
16,200.00 1.37 220.00 1.37% BCOLOMBIA 4/22/2016 155,817.00
2,635,166,420.00 23,000.00 23,500.00 23,307.89 22,920.00 .00 .00 0.0%
737,340,060.00 23,500.00 23,500.00 23,332.07 23,000.00 2.17 500.00 2.2%
1,439,768,800.00 23,200.00 23,200.00 23,200.00 23,200.00 -1.28 -300.00 -1.3%
2,349,291,520.00 23,200.00 23,300.00 23,256.17 22,860.00 .00 .00 0.0%
57,269,938,920.00 23,200.00 23,500.00 23,150.08 23,080.00 .00 .00 0.0%
5,020,050,600.00 23,100.00 23,100.00 22,942.09 22,800.00 -.43 -100.00 -0.4%
777,868,280.00 23,500.00 23,960.00 23,621.87 23,180.00 1.73 400.00 1.7%
746,490,600.00 23,560.00 23,700.00 23,593.26 23,560.00 .26 60.00 0.3%
1,799,345,140.00 23,520.00 23,780.00 23,624.30 23,500.00 -.17 -40.00 -0.2%
2,204,376,420.00 23,900.00 23,900.00 23,803.05 23,600.00 1.62 380.00 1.6%
1,080,604,760.00 23,560.00 23,920.00 23,802.39 23,560.00 -1.42 -340.00 -1.4%
1,711,285,780.00 23,500.00 23,720.00 23,446.77 23,340.00 -.25 -60.00 -0.3%
1,435,421,900.00 23,300.00 23,700.00 23,552.36 23,100.00 -.85 -200.00 -0.9%
1,217,156,540.00 23,500.00 23,500.00 23,368.21 23,280.00 .86 200.00 0.9%
1,510,677,060.00 23,020.00 23,280.00 23,083.15 23,000.00 -2.04 -480.00 -2.0%
140,684,220.00 23,100.00 23,180.00 23,066.77 22,700.00 .35 80.00 0.3%
1,321,977,020.00 23,760.00 23,760.00 23,593.25 23,180.00 2.86 660.00 2.9%
2,558,236,700.00 23,800.00 23,800.00 23,648.62 23,280.00 .17 40.00 0.2%
1,141,415,880.00 23,600.00 23,800.00 23,524.65 23,440.00 -.84 -200.00 -0.8%
3,145,498,380.00 23,700.00 23,800.00 23,696.87 23,500.00 .42 100.00 0.4%
2,549,009,220.00 24,600.00 24,600.00 24,152.98 23,800.00 3.80 900.00 3.8%
2,467,179,480.00 24,580.00 24,940.00 24,582.32 24,400.00 -.08 -20.00 -0.1%
7,214,351,640.00 24,840.00 25,000.00 24,831.01 24,600.00 1.06 260.00 1.1%
3,985,484,680.00 24,700.00 24,800.00 24,734.59 24,580.00 -.56 -140.00 -0.6%
9,872,472,760.00 25,120.00 25,180.00 24,980.07 24,700.00 1.70 420.00 1.7%
3,951,062,020.00 25,200.00 25,300.00 24,995.49 24,480.00 .32 80.00 0.3%
10,574,423,720.00 25,400.00 25,500.00 25,294.52 25,000.00 .79 200.00 0.8%
209,395,800.00 25,380.00 25,380.00 25,301.57 25,100.00 -.08 -20.00 -0.1%
1,985,736,320.00 24,680.00 25,280.00 24,948.00 24,680.00 -2.76 -700.00 -2.8%
2,241,860,800.00 24,040.00 24,600.00 24,100.07 23,960.00 -2.59 -640.00 -2.6%
1,752,162,600.00 24,400.00 24,660.00 24,376.22 24,200.00 1.50 360.00 1.5%
3,605,383,800.00 24,500.00 24,500.00 24,426.22 24,360.00 .41 100.00 0.4%
2,194,169,140.00 24,800.00 24,800.00 24,485.76 24,340.00 1.22 300.00 1.2%
35,984,120.00 24,260.00 24,680.00 24,379.49 24,260.00 -2.18 -540.00 -2.2%
1,008,204,800.00 23,700.00 24,200.00 23,870.75 23,640.00 -2.31 -560.00 -2.3%
1,561,448,460.00 23,700.00 23,760.00 23,616.44 23,200.00 .00 .00 0.0%
4,907,239,520.00 24,000.00 24,500.00 24,033.54 23,920.00 1.27 300.00 1.3%
8,848,864,380.00 24,700.00 24,700.00 24,507.74 24,080.00 2.92 700.00 2.9%
809,554,660.00 24,700.00 24,700.00 24,697.36 24,660.00 .00 .00 0.0%
5,490,213,200.00 24,680.00 24,700.00 24,673.78 24,380.00 -.08 -20.00 -0.1%
213,514,460.00 24,660.00 24,680.00 24,666.64 24,600.00 -.08 -20.00 -0.1%
2,111,695,960.00 24,640.00 24,700.00 24,642.57 24,100.00 -.08 -20.00 -0.1%
790,336,520.00 24,640.00 24,680.00 24,608.04 24,520.00 .00 .00 0.0%
2,414,955,240.00 24,620.00 24,880.00 24,694.56 24,440.00 -.08 -20.00 -0.1%
4,352,814,340.00 25,200.00 25,300.00 25,002.38 24,620.00 2.36 580.00 2.4%
7,823,818,320.00 26,000.00 26,100.00 25,610.30 25,180.00 3.17 800.00 3.2%
26,488,706,440.00 26,420.00 26,600.00 26,494.27 26,080.00 1.62 420.00 1.6%
4,643,367,720.00 26,340.00 26,560.00 26,366.59 26,080.00 -.30 -80.00 -0.3%
2,588,023,140.00 26,200.00 26,300.00 26,150.63 26,040.00 -.53 -140.00 -0.5%
5,783,740,600.00 26,000.00 26,300.00 26,173.73 25,500.00 -.76 -200.00 -0.8%
7,619,406,720.00 26,380.00 26,400.00 26,314.47 26,100.00 1.46 380.00 1.5%
5,695,613,400.00 26,660.00 26,980.00 26,686.72 25,920.00 1.06 280.00 1.1%
5,959,239,600.00 26,680.00 26,860.00 26,746.80 26,500.00 .08 20.00 0.1%
4,153,025,920.00 26,680.00 26,780.00 26,653.23 26,580.00 .00 .00 0.0%
NUTRESA 4/25/2016 97,450.00 2,519,685,420.00 25,600.00
NUTRESA 4/26/2016 41,540.00 1,063,617,540.00 25,500.00
NUTRESA 4/27/2016 83,816.00 2,138,403,640.00 25,500.00
NUTRESA 4/28/2016 134,991.00 3,441,305,660.00 25,500.00
NUTRESA 4/29/2016 688,943.00 17,672,823,500.00 26,000.00
NUTRESA 5/2/2016 239,073.00 6,196,976,380.00 25,800.00
NUTRESA 5/3/2016 79,837.00 2,016,106,920.00 25,240.00
NUTRESA 5/4/2016 74,326.00 1,865,311,960.00 25,000.00
NUTRESA 5/5/2016 139,652.00 3,488,188,860.00 24,900.00
NUTRESA 5/6/2016 79,020.00 1,941,123,380.00 24,900.00
NUTRESA 5/10/2016 196,156.00 4,891,282,040.00 25,220.00
NUTRESA 5/11/2016 293,475.00 7,561,850,320.00 25,900.00
NUTRESA 5/12/2016 376,344.00 9,831,448,880.00 26,260.00
NUTRESA 5/13/2016 102,810.00 2,677,050,220.00 26,200.00
NUTRESA 5/16/2016 154,742.00 4,040,241,840.00 25,800.00
NUTRESA 5/17/2016 22,535.00 582,355,940.00 25,780.00
NUTRESA 5/18/2016 141,197.00 3,544,824,260.00 25,040.00
NUTRESA 5/19/2016 132,937.00 3,322,273,160.00 25,780.00
NUTRESA 5/20/2016 12,353.00 315,118,320.00 25,540.00
NUTRESA 5/23/2016 35,600.00 900,076,020.00 25,200.00
NUTRESA 5/24/2016 130,496.00 3,282,725,260.00 25,180.00
NUTRESA 5/25/2016 87,426.00 2,196,457,240.00 25,120.00
NUTRESA 5/26/2016 62,229.00 1,556,940,980.00 25,020.00
NUTRESA 5/27/2016 12,512.00 314,080,840.00 25,260.00
NUTRESA 5/31/2016 146,253.00 3,730,146,020.00 25,500.00
NUTRESA 6/1/2016 306,090.00 7,856,430,860.00 25,840.00
NUTRESA 6/2/2016 34,441.00 884,538,680.00 25,800.00
NUTRESA 6/3/2016 95,147.00 2,453,828,380.00 25,780.00
NUTRESA 6/7/2016 35,058.00 895,802,280.00 25,680.00
NUTRESA 6/8/2016 191,535.00 4,921,967,320.00 25,700.00
NUTRESA 6/9/2016 35,658.00 913,884,800.00 25,640.00
NUTRESA 6/10/2016 69,139.00 1,763,676,920.00 25,500.00
NUTRESA 6/13/2016 109,313.00 2,767,151,580.00 25,440.00
NUTRESA 6/14/2016 175,289.00 4,396,245,120.00 24,940.00
NUTRESA 6/15/2016 815,943.00 20,436,338,680.00 25,080.00
NUTRESA 6/16/2016 325,169.00 8,161,951,900.00 25,100.00
NUTRESA 6/17/2016 28,564.00 716,825,080.00 25,100.00
NUTRESA 6/20/2016 679,374.00 16,993,208,520.00 25,060.00
NUTRESA 6/21/2016 526,408.00 13,137,147,440.00 24,940.00
NUTRESA 6/22/2016 1,266,360.00 31,712,188,620.00 25,100.00
NUTRESA 6/23/2016 116,811.00 2,959,772,960.00 25,220.00
NUTRESA 6/24/2016 256,475.00 6,402,584,720.00 24,900.00
NUTRESA 6/27/2016 86,620.00 2,160,504,460.00 24,980.00
NUTRESA 6/28/2016 61,112.00 1,527,700,480.00 25,000.00
NUTRESA 6/29/2016 28,387.00 710,036,440.00 25,060.00
NUTRESA 6/30/2016 87,954.00 2,204,394,200.00 25,100.00
NUTRESA 7/1/2016 35,714.00 896,126,540.00 25,100.00
NUTRESA 7/5/2016 18,739.00 466,252,180.00 24,840.00
NUTRESA 7/6/2016 87,674.00 2,188,896,660.00 25,000.00
NUTRESA 7/7/2016 125,149.00 3,125,303,480.00 25,000.00
NUTRESA 7/8/2016 26,694.00 667,047,760.00 24,840.00
NUTRESA 7/11/2016 7,089.00 176,192,380.00 24,880.00
NUTRESA 7/12/2016 167,584.00 4,221,796,840.00 25,280.00
NUTRESA 7/13/2016 114,551.00 2,896,868,860.00 25,320.00
26,080.00 25,856.19 25,600.00 -1.92 -500.00 -1.9%
25,880.00 25,604.66 25,500.00 -.39 -100.00 -0.4%
25,700.00 25,513.07 25,460.00 .00 .00 0.0%
25,720.00 25,492.85 25,320.00 .00 .00 0.0%
26,000.00 25,652.08 25,300.00 1.96 500.00 2.0%
26,000.00 25,920.85 25,800.00 -.77 -200.00 -0.8%
25,640.00 25,252.79 24,920.00 -2.17 -560.00 -2.2%
25,240.00 25,096.36 25,000.00 -.95 -240.00 -1.0%
25,240.00 24,977.72 24,900.00 -.40 -100.00 -0.4%
24,900.00 24,564.96 24,120.00 .00 .00 0.0%
25,220.00 24,935.67 24,520.00 1.29 320.00 1.3%
25,900.00 25,766.59 25,140.00 2.70 680.00 2.7%
26,300.00 26,123.57 25,900.00 1.39 360.00 1.4%
26,200.00 26,038.81 25,680.00 -.23 -60.00 -0.2%
26,220.00 26,109.54 25,800.00 -1.53 -400.00 -1.5%
26,080.00 25,842.29 25,740.00 -.08 -20.00 -0.1%
25,760.00 25,105.52 25,020.00 -2.87 -740.00 -2.9%
25,780.00 24,991.34 24,880.00 2.96 740.00 3.0%
25,600.00 25,509.46 25,120.00 -.93 -240.00 -0.9%
25,400.00 25,283.03 25,020.00 -1.33 -340.00 -1.3%
25,320.00 25,155.75 25,040.00 -.08 -20.00 -0.1%
25,180.00 25,123.62 25,060.00 -.24 -60.00 -0.2%
25,120.00 25,019.54 25,000.00 -.40 -100.00 -0.4%
25,260.00 25,102.37 25,020.00 .96 240.00 1.0%
25,600.00 25,504.75 25,300.00 .95 240.00 1.0%
25,840.00 25,667.06 25,500.00 1.33 340.00 1.3%
25,800.00 25,682.72 25,520.00 -.15 -40.00 -0.2%
25,800.00 25,789.87 25,780.00 -.08 -20.00 -0.1%
25,680.00 25,552.01 25,440.00 -.39 -100.00 -0.4%
25,780.00 25,697.48 25,500.00 .08 20.00 0.1%
25,680.00 25,629.17 25,560.00 -.23 -60.00 -0.2%
25,640.00 25,509.15 25,400.00 -.55 -140.00 -0.5%
25,640.00 25,314.02 25,200.00 -.24 -60.00 -0.2%
25,300.00 25,079.98 24,940.00 -1.97 -500.00 -2.0%
25,120.00 25,046.28 24,980.00 .56 140.00 0.6%
25,280.00 25,100.65 25,100.00 .08 20.00 0.1%
25,100.00 25,095.40 25,080.00 .00 .00 0.0%
25,100.00 25,013.04 25,000.00 -.16 -40.00 -0.2%
25,040.00 24,956.21 24,920.00 -.48 -120.00 -0.5%
25,180.00 25,042.00 24,880.00 .64 160.00 0.6%
25,480.00 25,338.14 25,200.00 .48 120.00 0.5%
25,100.00 24,963.78 24,820.00 -1.27 -320.00 -1.3%
24,980.00 24,942.33 24,840.00 .32 80.00 0.3%
25,140.00 24,998.37 24,960.00 .08 20.00 0.1%
25,100.00 25,012.73 24,980.00 .24 60.00 0.2%
25,100.00 25,063.04 25,000.00 .16 40.00 0.2%
25,180.00 25,091.74 25,020.00 .00 .00 0.0%
25,060.00 24,881.38 24,840.00 -1.04 -260.00 -1.0%
25,140.00 24,966.31 24,700.00 .64 160.00 0.6%
25,080.00 24,972.66 24,900.00 .00 .00 0.0%
25,180.00 24,988.68 24,840.00 -.64 -160.00 -0.6%
24,900.00 24,854.33 24,820.00 .16 40.00 0.2%
25,280.00 25,192.12 24,660.00 1.61 400.00 1.6%
25,340.00 25,288.90 25,200.00 .16 40.00 0.2%
EXITO 4/25/2016 549,921.00 8,972,405,180.00 16,380.00 16,380.00 16,315.81
EXITO 4/26/2016 716,389.00 11,869,422,320.00 16,580.00 16,760.00 16,568.40
EXITO 4/27/2016 353,470.00 5,909,137,820.00 16,860.00 16,900.00 16,717.51
EXITO 4/28/2016 753,772.00 12,920,803,880.00 16,700.00 17,300.00 17,141.53
EXITO 4/29/2016 563,646.00 9,212,359,480.00 16,020.00 16,720.00 16,344.23
EXITO 5/2/2016 267,191.00 4,335,353,760.00 16,340.00 16,400.00 16,225.67
EXITO 5/3/2016 992,877.00 15,842,584,540.00 15,780.00 16,580.00 15,956.24
EXITO 5/4/2016 867,889.00 13,568,838,620.00 15,500.00 15,980.00 15,634.30
EXITO 5/5/2016 368,107.00 5,679,047,280.00 15,300.00 15,680.00 15,427.71
EXITO 5/6/2016 254,451.00 3,949,036,660.00 15,600.00 15,600.00 15,519.83
EXITO 5/10/2016 1,764,780.00 27,608,935,100.00 15,900.00 15,900.00 15,644.41
EXITO 5/11/2016 678,810.00 10,818,618,620.00 15,820.00 16,040.00 15,937.62
EXITO 5/12/2016 694,635.00 11,038,865,820.00 15,900.00 15,980.00 15,891.61
EXITO 5/13/2016 247,666.00 3,905,254,720.00 15,820.00 15,900.00 15,768.23
EXITO 5/16/2016 1,001,315.00 15,897,667,960.00 15,780.00 15,900.00 15,876.79
EXITO 5/17/2016 180,235.00 2,820,477,320.00 15,560.00 15,800.00 15,648.89
EXITO 5/18/2016 220,915.00 3,419,589,280.00 15,420.00 15,540.00 15,479.21
EXITO 5/19/2016 791,518.00 12,206,098,840.00 15,200.00 15,700.00 15,421.13
EXITO 5/20/2016 646,319.00 9,928,440,300.00 15,340.00 15,440.00 15,361.52
EXITO 5/23/2016 640,416.00 9,777,405,400.00 15,260.00 15,340.00 15,267.27
EXITO 5/24/2016 607,849.00 9,254,095,180.00 15,180.00 15,300.00 15,224.33
EXITO 5/25/2016 1,233,130.00 18,645,142,480.00 15,160.00 15,180.00 15,120.18
EXITO 5/26/2016 633,532.00 9,612,172,640.00 15,120.00 15,340.00 15,172.36
EXITO 5/27/2016 336,856.00 5,121,937,200.00 15,320.00 15,320.00 15,205.12
EXITO 5/31/2016 632,428.00 9,588,673,520.00 15,200.00 15,220.00 15,161.68
EXITO 6/1/2016 1,126,453.00 17,176,572,980.00 15,200.00 15,300.00 15,248.37
EXITO 6/2/2016 1,425,018.00 21,484,035,360.00 15,040.00 15,320.00 15,076.33
EXITO 6/3/2016 427,032.00 6,375,980,620.00 15,000.00 15,100.00 14,930.92
EXITO 6/7/2016 768,725.00 11,536,434,820.00 15,060.00 15,100.00 15,007.23
EXITO 6/8/2016 479,769.00 7,321,632,800.00 15,280.00 15,320.00 15,260.75
EXITO 6/9/2016 1,070,000.00 16,432,084,920.00 15,300.00 15,440.00 15,357.09
EXITO 6/10/2016 1,179,803.00 17,838,036,600.00 15,100.00 15,300.00 15,119.50
EXITO 6/13/2016 351,885.00 5,276,249,280.00 14,860.00 15,140.00 14,994.24
EXITO 6/14/2016 446,652.00 6,537,541,500.00 14,480.00 14,900.00 14,636.77
EXITO 6/15/2016 663,272.00 9,488,292,560.00 14,280.00 14,660.00 14,305.28
EXITO 6/16/2016 256,976.00 3,690,278,500.00 14,460.00 14,460.00 14,360.40
EXITO 6/17/2016 607,404.00 8,942,358,660.00 14,800.00 14,800.00 14,722.26
EXITO 6/20/2016 2,820,686.00 42,651,496,500.00 15,060.00 15,380.00 15,120.97
EXITO 6/21/2016 1,546,381.00 22,953,590,640.00 14,800.00 15,160.00 14,843.43
EXITO 6/22/2016 783,938.00 11,559,052,080.00 14,700.00 14,860.00 14,744.85
EXITO 6/23/2016 518,435.00 7,651,454,980.00 14,780.00 14,800.00 14,758.75
EXITO 6/24/2016 787,241.00 11,341,012,220.00 14,480.00 14,600.00 14,406.02
EXITO 6/27/2016 115,938.00 1,661,107,500.00 14,240.00 14,480.00 14,327.55
EXITO 6/28/2016 464,488.00 6,663,525,160.00 14,360.00 14,440.00 14,345.96
EXITO 6/29/2016 719,894.00 10,388,757,500.00 14,400.00 14,500.00 14,430.95
EXITO 6/30/2016 575,374.00 8,192,027,400.00 14,200.00 14,400.00 14,237.74
EXITO 7/1/2016 1,167,887.00 16,518,432,780.00 14,300.00 14,300.00 14,143.86
EXITO 7/5/2016 331,492.00 4,649,850,380.00 14,000.00 14,140.00 14,027.04
EXITO 7/6/2016 1,435,806.00 19,849,787,980.00 13,820.00 14,100.00 13,824.84
EXITO 7/7/2016 1,478,124.00 20,224,449,880.00 13,860.00 13,980.00 13,682.51
EXITO 7/8/2016 659,491.00 9,050,430,900.00 13,800.00 13,940.00 13,723.36
EXITO 7/11/2016 866,464.00 12,027,261,340.00 13,960.00 13,960.00 13,880.86
EXITO 7/12/2016 1,536,276.00 21,489,401,920.00 14,000.00 14,080.00 13,987.98
EXITO 7/13/2016 2,266,773.00 31,917,506,820.00 14,080.00 14,140.00 14,080.59
16,220.00 .37 60.00 0.37% BCOLOMBIA 4/25/2016 28,561.00
16,320.00 1.22 200.00 1.22% BCOLOMBIA 4/26/2016 37,670.00
16,580.00 1.69 280.00 1.69% BCOLOMBIA 4/27/2016 204,000.00
16,640.00 -.95 -160.00 -0.95% BCOLOMBIA 4/28/2016 67,402.00
16,020.00 -4.07 -680.00 -4.07% BCOLOMBIA 4/29/2016 420,227.00
16,020.00 2.00 320.00 2.00% BCOLOMBIA 5/2/2016 230,087.00
15,720.00 -3.43 -560.00 -3.43% BCOLOMBIA 5/3/2016 990,453.00
15,320.00 -1.77 -280.00 -1.77% BCOLOMBIA 5/4/2016 728,609.00
15,300.00 -1.29 -200.00 -1.29% BCOLOMBIA 5/5/2016 324,664.00
15,380.00 1.96 300.00 1.96% BCOLOMBIA 5/6/2016 265,656.00
15,500.00 1.92 300.00 1.92% BCOLOMBIA 5/10/2016 92,631.00
15,740.00 -.50 -80.00 -0.50% BCOLOMBIA 5/11/2016 900,387.00
15,820.00 .51 80.00 0.51% BCOLOMBIA 5/12/2016 257,284.00
15,580.00 -.50 -80.00 -0.50% BCOLOMBIA 5/13/2016 156,563.00
15,760.00 -.25 -40.00 -0.25% BCOLOMBIA 5/16/2016 60,479.00
15,560.00 -1.39 -220.00 -1.39% BCOLOMBIA 5/17/2016 55,991.00
15,400.00 -.90 -140.00 -0.90% BCOLOMBIA 5/18/2016 49,772.00
15,200.00 -1.43 -220.00 -1.43% BCOLOMBIA 5/19/2016 18,519.00
15,200.00 .92 140.00 0.92% BCOLOMBIA 5/20/2016 14,942.00
15,160.00 -.52 -80.00 -0.52% BCOLOMBIA 5/23/2016 137,397.00
15,060.00 -.52 -80.00 -0.52% BCOLOMBIA 5/24/2016 402,799.00
15,040.00 -.13 -20.00 -0.13% BCOLOMBIA 5/25/2016 223,278.00
15,100.00 -.26 -40.00 -0.26% BCOLOMBIA 5/26/2016 51,655.00
15,160.00 1.32 200.00 1.32% BCOLOMBIA 5/27/2016 77,542.00
15,020.00 -.78 -120.00 -0.78% BCOLOMBIA 5/31/2016 99,598.00
15,120.00 .00 .00 0.00% BCOLOMBIA 6/1/2016 92,621.00
15,020.00 -1.05 -160.00 -1.05% BCOLOMBIA 6/2/2016 367,377.00
14,740.00 -.27 -40.00 -0.27% BCOLOMBIA 6/3/2016 173,861.00
14,760.00 .40 60.00 0.40% BCOLOMBIA 6/7/2016 131,367.00
15,060.00 1.46 220.00 1.46% BCOLOMBIA 6/8/2016 154,885.00
15,260.00 .13 20.00 0.13% BCOLOMBIA 6/9/2016 89,076.00
15,000.00 -1.31 -200.00 -1.31% BCOLOMBIA 6/10/2016 152,119.00
14,860.00 -1.59 -240.00 -1.59% BCOLOMBIA 6/13/2016 109,402.00
14,480.00 -2.56 -380.00 -2.56% BCOLOMBIA 6/14/2016 46,714.00
14,180.00 -1.38 -200.00 -1.38% BCOLOMBIA 6/15/2016 40,300.00
14,280.00 1.26 180.00 1.26% BCOLOMBIA 6/16/2016 40,887.00
14,400.00 2.35 340.00 2.35% BCOLOMBIA 6/17/2016 161,609.00
14,800.00 1.76 260.00 1.76% BCOLOMBIA 6/20/2016 220,444.00
14,600.00 -1.73 -260.00 -1.73% BCOLOMBIA 6/21/2016 130,170.00
14,600.00 -.68 -100.00 -0.68% BCOLOMBIA 6/22/2016 165,395.00
14,680.00 .54 80.00 0.54% BCOLOMBIA 6/23/2016 150,924.00
14,300.00 -2.03 -300.00 -2.03% BCOLOMBIA 6/24/2016 234,235.00
14,240.00 -1.66 -240.00 -1.66% BCOLOMBIA 6/27/2016 129,082.00
14,180.00 .84 120.00 0.84% BCOLOMBIA 6/28/2016 20,704.00
14,380.00 .28 40.00 0.28% BCOLOMBIA 6/29/2016 97,882.00
14,200.00 -1.39 -200.00 -1.39% BCOLOMBIA 6/30/2016 21,109.00
14,100.00 .70 100.00 0.70% BCOLOMBIA 7/1/2016 52,635.00
13,960.00 -2.10 -300.00 -2.10% BCOLOMBIA 7/5/2016 35,098.00
13,760.00 -1.29 -180.00 -1.29% BCOLOMBIA 7/6/2016 20,023.00
13,560.00 .29 40.00 0.29% BCOLOMBIA 7/7/2016 16,378.00
13,620.00 -.43 -60.00 -0.43% BCOLOMBIA 7/8/2016 59,720.00
13,700.00 1.16 160.00 1.16% BCOLOMBIA 7/11/2016 27,854.00
13,960.00 .29 40.00 0.29% BCOLOMBIA 7/12/2016 52,667.00
14,000.00 .57 80.00 0.57% BCOLOMBIA 7/13/2016 34,043.00
752,607,160.00 26,420.00 26,500.00 26,350.87 26,200.00 -.97 -260.00 -1.0%
993,600,000.00 26,480.00 26,480.00 26,376.43 26,260.00 .23 60.00 0.2%
5,412,723,020.00 26,520.00 26,620.00 26,532.96 26,480.00 .15 40.00 0.2%
1,787,755,580.00 26,500.00 26,620.00 26,523.78 26,260.00 -.08 -20.00 -0.1%
10,766,700,520.00 25,500.00 26,500.00 25,621.15 25,500.00 -3.77 -1,000.00 -3.8%
5,841,814,780.00 25,320.00 25,500.00 25,389.59 25,240.00 -.71 -180.00 -0.7%
24,734,578,320.00 25,000.00 25,100.00 24,973.00 24,900.00 -1.26 -320.00 -1.3%
18,258,011,180.00 24,820.00 25,160.00 25,058.72 24,800.00 -.72 -180.00 -0.7%
8,055,648,600.00 24,220.00 25,040.00 24,812.26 24,040.00 -2.42 -600.00 -2.4%
6,473,807,000.00 24,380.00 24,400.00 24,369.14 24,220.00 .66 160.00 0.7%
2,305,723,580.00 25,220.00 25,220.00 24,891.49 24,500.00 3.45 840.00 3.4%
22,612,344,980.00 25,400.00 25,520.00 25,114.03 25,060.00 .71 180.00 0.7%
6,555,808,980.00 25,500.00 25,600.00 25,480.83 25,300.00 .39 100.00 0.4%
3,997,294,340.00 25,700.00 25,700.00 25,531.54 25,300.00 .78 200.00 0.8%
1,559,639,980.00 25,700.00 25,820.00 25,788.12 25,700.00 .00 .00 0.0%
1,418,372,420.00 25,360.00 25,580.00 25,332.15 25,180.00 -1.32 -340.00 -1.3%
1,258,756,500.00 25,120.00 25,460.00 25,290.45 25,120.00 -.95 -240.00 -0.9%
464,486,140.00 25,060.00 25,100.00 25,081.60 25,060.00 -.24 -60.00 -0.2%
378,150,440.00 25,400.00 25,400.00 25,307.89 25,100.00 1.36 340.00 1.4%
3,483,721,460.00 25,400.00 25,400.00 25,355.15 25,220.00 .00 .00 0.0%
10,088,224,980.00 24,820.00 25,400.00 25,045.31 24,820.00 -2.28 -580.00 -2.3%
5,391,689,180.00 24,080.00 24,820.00 24,147.87 23,800.00 -2.98 -740.00 -3.0%
1,247,769,320.00 24,200.00 24,260.00 24,155.83 24,020.00 .50 120.00 0.5%
1,852,624,400.00 24,000.00 24,120.00 23,891.88 23,800.00 -.83 -200.00 -0.8%
2,386,931,800.00 23,700.00 24,160.00 23,965.66 23,620.00 -1.25 -300.00 -1.3%
2,161,127,640.00 23,620.00 23,800.00 23,333.02 23,160.00 -.34 -80.00 -0.3%
8,647,786,560.00 23,540.00 23,740.00 23,539.27 23,460.00 -.34 -80.00 -0.3%
4,064,027,280.00 23,900.00 23,900.00 23,375.15 23,320.00 1.53 360.00 1.5%
3,073,987,060.00 23,460.00 23,900.00 23,399.99 23,280.00 -1.84 -440.00 -1.8%
3,707,187,740.00 24,040.00 24,140.00 23,935.10 23,200.00 2.47 580.00 2.5%
2,136,243,860.00 24,060.00 24,060.00 23,982.26 23,800.00 .08 20.00 0.1%
3,615,657,360.00 23,700.00 24,020.00 23,768.61 23,700.00 -1.50 -360.00 -1.5%
2,571,164,820.00 23,520.00 23,520.00 23,501.99 23,480.00 -.76 -180.00 -0.8%
1,088,940,040.00 23,200.00 23,440.00 23,310.79 23,200.00 -1.36 -320.00 -1.4%
944,590,740.00 23,300.00 23,620.00 23,438.98 23,300.00 .43 100.00 0.4%
961,837,500.00 23,600.00 23,720.00 23,524.29 23,260.00 1.29 300.00 1.3%
3,871,641,960.00 23,980.00 24,020.00 23,956.85 23,700.00 1.61 380.00 1.6%
5,293,308,760.00 23,920.00 24,060.00 24,012.03 23,920.00 -.25 -60.00 -0.3%
3,108,713,160.00 24,000.00 24,000.00 23,881.95 23,720.00 .33 80.00 0.3%
3,986,006,140.00 24,040.00 24,200.00 24,099.92 23,900.00 .17 40.00 0.2%
3,677,754,520.00 24,400.00 24,400.00 24,368.26 24,040.00 1.50 360.00 1.5%
5,558,209,120.00 24,000.00 24,180.00 23,729.20 23,360.00 -1.64 -400.00 -1.6%
3,026,165,740.00 23,480.00 24,000.00 23,443.75 23,360.00 -2.17 -520.00 -2.2%
487,531,460.00 23,440.00 23,840.00 23,547.69 23,440.00 -.17 -40.00 -0.2%
2,334,849,120.00 23,900.00 23,900.00 23,853.71 23,720.00 1.96 460.00 2.0%
501,956,060.00 23,800.00 23,860.00 23,779.24 23,700.00 -.42 -100.00 -0.4%
1,261,100,280.00 24,000.00 24,000.00 23,959.35 23,720.00 .84 200.00 0.8%
828,234,180.00 23,600.00 23,700.00 23,597.76 23,540.00 -1.67 -400.00 -1.7%
474,412,160.00 23,800.00 23,820.00 23,693.36 23,580.00 .85 200.00 0.8%
385,883,360.00 23,500.00 23,660.00 23,561.08 23,480.00 -1.26 -300.00 -1.3%
1,402,937,120.00 23,500.00 23,660.00 23,491.91 23,440.00 .00 .00 0.0%
655,580,160.00 23,520.00 23,680.00 23,536.30 23,500.00 .09 20.00 0.1%
1,261,559,160.00 24,000.00 24,000.00 23,953.50 23,800.00 2.04 480.00 2.0%
815,354,640.00 24,000.00 24,000.00 23,950.73 23,900.00 .00 .00 0.0%
NUTRESA 7/14/2016 346,295.00 8,835,696,580.00 25,600.00
NUTRESA 7/15/2016 246,240.00 6,323,679,960.00 25,760.00
NUTRESA 7/18/2016 202,935.00 5,222,702,020.00 25,700.00
NUTRESA 7/19/2016 255,717.00 6,556,055,460.00 25,500.00
NUTRESA 7/21/2016 55,354.00 1,410,223,000.00 25,680.00
NUTRESA 7/22/2016 68,078.00 1,740,049,820.00 25,600.00
NUTRESA 7/25/2016 135,227.00 3,451,849,040.00 25,520.00
NUTRESA 7/26/2016 84,200.00 2,148,441,620.00 25,560.00
NUTRESA 7/27/2016 111,288.00 2,858,639,900.00 25,580.00
NUTRESA 7/28/2016 157,348.00 4,024,041,800.00 25,520.00
NUTRESA 7/29/2016 441,194.00 11,203,083,440.00 25,220.00
NUTRESA 8/1/2016 73,602.00 1,857,047,520.00 25,140.00
NUTRESA 8/2/2016 128,135.00 3,232,753,560.00 25,140.00
NUTRESA 8/3/2016 118,617.00 2,988,094,180.00 25,160.00
NUTRESA 8/4/2016 129,620.00 3,278,223,160.00 25,300.00
NUTRESA 8/5/2016 49,798.00 1,259,652,060.00 25,300.00
NUTRESA 8/8/2016 6,223.00 157,143,660.00 25,260.00
NUTRESA 8/9/2016 41,831.00 1,061,290,080.00 25,420.00
NUTRESA 8/10/2016 96,949.00 2,469,650,540.00 25,520.00
NUTRESA 8/11/2016 184,663.00 4,719,155,000.00 25,560.00
NUTRESA 8/12/2016 38,746.00 989,880,960.00 25,560.00
NUTRESA 8/16/2016 463,116.00 11,903,491,420.00 26,000.00
NUTRESA 8/17/2016 135,280.00 3,503,002,760.00 25,880.00
NUTRESA 8/18/2016 201,051.00 5,224,585,120.00 26,000.00
NUTRESA 8/19/2016 66,548.00 1,723,762,320.00 25,920.00
NUTRESA 8/22/2016 35,680.00 920,957,680.00 25,900.00
NUTRESA 8/23/2016 135,769.00 3,516,304,480.00 25,900.00
NUTRESA 8/24/2016 556,999.00 14,506,655,140.00 26,080.00
NUTRESA 8/25/2016 290,369.00 7,600,045,960.00 26,100.00
NUTRESA 8/26/2016 40,119.00 1,048,570,560.00 25,900.00
NUTRESA 8/29/2016 48,770.00 1,273,808,280.00 26,000.00
NUTRESA 8/30/2016 462,196.00 12,060,811,700.00 26,160.00
NUTRESA 8/31/2016 322,960.00 8,441,494,880.00 26,120.00
NUTRESA 9/1/2016 114,722.00 2,991,952,360.00 26,140.00
NUTRESA 9/2/2016 203,498.00 5,312,319,940.00 26,000.00
NUTRESA 9/5/2016 80,567.00 2,098,460,380.00 26,100.00
NUTRESA 9/6/2016 115,352.00 3,005,110,480.00 26,060.00
NUTRESA 9/7/2016 196,672.00 5,115,365,380.00 26,060.00
NUTRESA 9/8/2016 107,234.00 2,784,173,040.00 25,960.00
NUTRESA 9/9/2016 55,880.00 1,438,382,000.00 25,360.00
NUTRESA 9/12/2016 81,540.00 2,066,116,600.00 25,320.00
NUTRESA 9/13/2016 192,260.00 4,824,865,760.00 25,020.00
NUTRESA 9/14/2016 55,587.00 1,398,625,760.00 25,220.00
NUTRESA 9/15/2016 174,056.00 4,402,111,940.00 25,300.00
NUTRESA 9/16/2016 290,955.00 7,558,582,240.00 26,300.00
NUTRESA 9/19/2016 26,790.00 689,956,800.00 25,800.00
NUTRESA 9/20/2016 57,042.00 1,468,917,760.00 25,760.00
NUTRESA 9/21/2016 80,702.00 2,063,569,680.00 25,580.00
NUTRESA 9/22/2016 105,115.00 2,693,375,340.00 25,700.00
NUTRESA 9/23/2016 237,375.00 6,088,714,480.00 25,700.00
NUTRESA 9/26/2016 60,529.00 1,541,870,360.00 25,500.00
NUTRESA 9/27/2016 94,874.00 2,400,736,700.00 25,300.00
NUTRESA 9/28/2016 44,018.00 1,116,176,080.00 25,640.00
NUTRESA 9/29/2016 56,658.00 1,448,266,360.00 25,460.00
25,600.00 25,514.94 25,300.00 1.11 280.00 1.1%
25,760.00 25,680.96 25,500.00 .63 160.00 0.6%
25,780.00 25,735.84 25,680.00 -.23 -60.00 -0.2%
25,700.00 25,637.93 25,500.00 -.78 -200.00 -0.8%
25,700.00 25,476.44 25,180.00 .71 180.00 0.7%
25,680.00 25,559.65 25,520.00 -.31 -80.00 -0.3%
25,560.00 25,526.33 25,500.00 -.31 -80.00 -0.3%
25,760.00 25,515.93 25,300.00 .16 40.00 0.2%
25,740.00 25,686.87 25,560.00 .08 20.00 0.1%
25,600.00 25,574.15 25,520.00 -.23 -60.00 -0.2%
25,620.00 25,392.65 25,220.00 -1.18 -300.00 -1.2%
25,580.00 25,230.94 25,140.00 -.32 -80.00 -0.3%
25,360.00 25,229.28 25,120.00 .00 .00 0.0%
25,300.00 25,191.11 25,160.00 .08 20.00 0.1%
25,320.00 25,291.03 25,180.00 .56 140.00 0.6%
25,300.00 25,295.23 25,280.00 .00 .00 0.0%
25,280.00 25,252.07 25,220.00 -.16 -40.00 -0.2%
25,420.00 25,370.90 25,260.00 .63 160.00 0.6%
25,560.00 25,473.71 25,340.00 .39 100.00 0.4%
25,600.00 25,555.50 25,500.00 .16 40.00 0.2%
25,560.00 25,547.95 25,460.00 .00 .00 0.0%
26,000.00 25,703.05 25,500.00 1.72 440.00 1.7%
25,980.00 25,894.46 25,680.00 -.46 -120.00 -0.5%
26,120.00 25,986.37 25,800.00 .46 120.00 0.5%
25,960.00 25,902.54 25,580.00 -.31 -80.00 -0.3%
25,960.00 25,811.59 25,560.00 -.08 -20.00 -0.1%
25,900.00 25,899.17 25,760.00 .00 .00 0.0%
26,340.00 26,044.31 25,720.00 .69 180.00 0.7%
26,260.00 26,173.75 26,000.00 .08 20.00 0.1%
26,200.00 26,136.51 25,900.00 -.77 -200.00 -0.8%
26,240.00 26,118.69 26,000.00 .39 100.00 0.4%
26,180.00 26,094.58 26,000.00 .62 160.00 0.6%
26,200.00 26,137.90 26,000.00 -.15 -40.00 -0.2%
26,140.00 26,080.02 25,980.00 .08 20.00 0.1%
26,140.00 26,105.02 26,000.00 -.54 -140.00 -0.5%
26,100.00 26,046.15 25,980.00 .38 100.00 0.4%
26,140.00 26,051.65 25,780.00 -.15 -40.00 -0.2%
26,060.00 26,009.63 25,900.00 .00 .00 0.0%
26,060.00 25,963.53 25,700.00 -.38 -100.00 -0.4%
25,820.00 25,740.55 25,360.00 -2.31 -600.00 -2.3%
25,700.00 25,338.69 25,300.00 -.16 -40.00 -0.2%
25,400.00 25,095.53 25,000.00 -1.18 -300.00 -1.2%
25,300.00 25,161.02 25,000.00 .80 200.00 0.8%
25,360.00 25,291.35 25,220.00 .32 80.00 0.3%
26,300.00 25,978.53 25,120.00 3.95 1,000.00 4.0%
25,940.00 25,754.27 25,460.00 -1.90 -500.00 -1.9%
25,980.00 25,751.51 25,320.00 -.16 -40.00 -0.2%
25,680.00 25,570.24 25,480.00 -.70 -180.00 -0.7%
25,700.00 25,623.13 25,480.00 .47 120.00 0.5%
25,800.00 25,650.19 25,540.00 .00 .00 0.0%
25,500.00 25,473.25 25,240.00 -.78 -200.00 -0.8%
25,420.00 25,304.47 25,200.00 -.78 -200.00 -0.8%
25,640.00 25,357.26 25,300.00 1.34 340.00 1.3%
25,640.00 25,561.55 25,400.00 -.70 -180.00 -0.7%
EXITO 7/14/2016 1,252,252.00 17,896,568,760.00 14,360.00 14,380.00 14,291.51
EXITO 7/15/2016 919,473.00 13,275,453,320.00 14,480.00 14,480.00 14,438.11
EXITO 7/18/2016 1,314,289.00 19,094,234,200.00 14,460.00 14,600.00 14,528.19
EXITO 7/19/2016 9,636,994.00 138,811,603,620.00 14,500.00 14,500.00 14,404.04
EXITO 7/21/2016 2,458,033.00 35,642,697,800.00 14,500.00 14,560.00 14,500.50
EXITO 7/22/2016 230,977.00 3,359,714,900.00 14,560.00 14,600.00 14,545.67
EXITO 7/25/2016 315,732.00 4,587,772,140.00 14,480.00 14,560.00 14,530.59
EXITO 7/26/2016 767,129.00 10,947,944,440.00 14,100.00 14,400.00 14,271.32
EXITO 7/27/2016 675,423.00 9,684,914,360.00 14,340.00 14,440.00 14,339.04
EXITO 7/28/2016 405,228.00 5,677,800,820.00 13,980.00 14,220.00 14,011.37
EXITO 7/29/2016 921,422.00 12,902,068,060.00 14,000.00 14,060.00 14,002.34
EXITO 8/1/2016 135,537.00 1,898,829,980.00 14,000.00 14,100.00 14,009.68
EXITO 8/2/2016 1,018,183.00 14,222,742,960.00 13,900.00 14,000.00 13,968.75
EXITO 8/3/2016 514,474.00 7,152,216,460.00 13,980.00 13,980.00 13,902.00
EXITO 8/4/2016 165,325.00 2,325,435,840.00 14,020.00 14,140.00 14,065.85
EXITO 8/5/2016 589,735.00 8,314,393,780.00 14,060.00 14,120.00 14,098.53
EXITO 8/8/2016 128,496.00 1,818,487,300.00 14,160.00 14,180.00 14,152.09
EXITO 8/9/2016 870,148.00 12,405,237,960.00 14,180.00 14,320.00 14,256.47
EXITO 8/10/2016 105,422.00 1,497,243,780.00 14,140.00 14,240.00 14,202.38
EXITO 8/11/2016 920,729.00 12,895,459,240.00 14,000.00 14,140.00 14,005.71
EXITO 8/12/2016 211,280.00 2,933,143,640.00 13,820.00 13,980.00 13,882.73
EXITO 8/16/2016 376,382.00 5,261,369,400.00 13,980.00 14,140.00 13,978.80
EXITO 8/17/2016 272,477.00 3,815,497,520.00 13,980.00 14,100.00 14,003.01
EXITO 8/18/2016 381,926.00 5,330,528,000.00 13,960.00 14,000.00 13,956.97
EXITO 8/19/2016 476,321.00 6,654,080,740.00 13,920.00 14,000.00 13,969.74
EXITO 8/22/2016 174,620.00 2,424,582,180.00 13,860.00 13,920.00 13,884.91
EXITO 8/23/2016 341,852.00 4,737,093,760.00 13,920.00 14,020.00 13,857.15
EXITO 8/24/2016 328,662.00 4,590,503,340.00 13,960.00 14,000.00 13,967.25
EXITO 8/25/2016 603,459.00 8,502,748,340.00 14,100.00 14,220.00 14,090.02
EXITO 8/26/2016 314,213.00 4,448,721,320.00 14,160.00 14,220.00 14,158.30
EXITO 8/29/2016 105,480.00 1,481,697,380.00 14,000.00 14,140.00 14,047.19
EXITO 8/30/2016 1,463,989.00 20,724,570,140.00 14,300.00 14,340.00 14,156.23
EXITO 8/31/2016 1,171,032.00 17,004,840,480.00 14,600.00 14,660.00 14,521.24
EXITO 9/1/2016 367,981.00 5,371,172,680.00 14,520.00 14,680.00 14,596.33
EXITO 9/2/2016 569,647.00 8,315,808,800.00 14,540.00 14,660.00 14,598.18
EXITO 9/5/2016 600,272.00 8,847,676,120.00 14,840.00 14,840.00 14,739.44
EXITO 9/6/2016 484,702.00 7,189,037,480.00 14,880.00 14,920.00 14,831.87
EXITO 9/7/2016 657,336.00 9,835,102,800.00 14,960.00 15,020.00 14,962.06
EXITO 9/8/2016 1,028,345.00 15,395,162,680.00 14,940.00 15,060.00 14,970.81
EXITO 9/9/2016 640,673.00 9,483,303,340.00 14,820.00 14,900.00 14,802.10
EXITO 9/12/2016 867,973.00 12,710,765,600.00 14,600.00 14,900.00 14,644.19
EXITO 9/13/2016 2,158,913.00 31,221,052,020.00 14,560.00 14,640.00 14,461.47
EXITO 9/14/2016 1,271,038.00 18,611,038,800.00 14,700.00 14,720.00 14,642.39
EXITO 9/15/2016 308,656.00 4,565,188,100.00 14,860.00 14,860.00 14,790.54
EXITO 9/16/2016 1,846,784.00 27,844,281,580.00 15,200.00 15,200.00 15,077.17
EXITO 9/19/2016 457,403.00 6,914,015,040.00 15,100.00 15,200.00 15,115.81
EXITO 9/20/2016 861,128.00 12,774,501,020.00 14,680.00 15,080.00 14,834.61
EXITO 9/21/2016 385,832.00 5,682,435,580.00 14,840.00 14,840.00 14,727.75
EXITO 9/22/2016 2,341,117.00 34,772,083,600.00 14,840.00 15,060.00 14,852.77
EXITO 9/23/2016 575,306.00 8,534,317,840.00 14,840.00 14,940.00 14,834.40
EXITO 9/26/2016 301,161.00 4,509,978,040.00 14,900.00 15,020.00 14,975.31
EXITO 9/27/2016 72,821.00 1,080,028,320.00 14,800.00 14,880.00 14,831.28
EXITO 9/28/2016 351,393.00 5,230,605,160.00 14,840.00 15,000.00 14,885.34
EXITO 9/29/2016 2,205,972.00 32,731,974,740.00 14,820.00 14,920.00 14,837.89
14,160.00 1.99 280.00 1.99% BCOLOMBIA 7/14/2016 71,425.00
14,360.00 .84 120.00 0.84% BCOLOMBIA 7/15/2016 127,987.00
14,460.00 -.14 -20.00 -0.14% BCOLOMBIA 7/18/2016 69,926.00
14,300.00 .28 40.00 0.28% BCOLOMBIA 7/19/2016 69,467.00
14,460.00 .00 .00 0.00% BCOLOMBIA 7/21/2016 87,913.00
14,480.00 .41 60.00 0.41% BCOLOMBIA 7/22/2016 111,215.00
14,400.00 -.55 -80.00 -0.55% BCOLOMBIA 7/25/2016 51,379.00
14,100.00 -2.62 -380.00 -2.62% BCOLOMBIA 7/26/2016 93,597.00
14,120.00 1.70 240.00 1.70% BCOLOMBIA 7/27/2016 71,225.00
13,900.00 -2.51 -360.00 -2.51% BCOLOMBIA 7/28/2016 51,042.00
13,800.00 .14 20.00 0.14% BCOLOMBIA 7/29/2016 489,710.00
13,960.00 .00 .00 0.00% BCOLOMBIA 8/1/2016 74,385.00
13,760.00 -.71 -100.00 -0.71% BCOLOMBIA 8/2/2016 17,723.00
13,700.00 .58 80.00 0.58% BCOLOMBIA 8/3/2016 234,483.00
14,000.00 .29 40.00 0.29% BCOLOMBIA 8/4/2016 137,056.00
14,060.00 .29 40.00 0.29% BCOLOMBIA 8/5/2016 217,194.00
14,120.00 .71 100.00 0.71% BCOLOMBIA 8/8/2016 643,825.00
14,120.00 .14 20.00 0.14% BCOLOMBIA 8/9/2016 212,121.00
14,140.00 -.28 -40.00 -0.28% BCOLOMBIA 8/10/2016 484,836.00
13,940.00 -.99 -140.00 -0.99% BCOLOMBIA 8/11/2016 110,602.00
13,820.00 -1.29 -180.00 -1.29% BCOLOMBIA 8/12/2016 53,297.00
13,800.00 1.16 160.00 1.16% BCOLOMBIA 8/16/2016 226,186.00
13,960.00 .00 .00 0.00% BCOLOMBIA 8/17/2016 201,611.00
13,880.00 -.14 -20.00 -0.14% BCOLOMBIA 8/18/2016 138,306.00
13,920.00 -.29 -40.00 -0.29% BCOLOMBIA 8/19/2016 470,691.00
13,820.00 -.43 -60.00 -0.43% BCOLOMBIA 8/22/2016 231,258.00
13,820.00 .43 60.00 0.43% BCOLOMBIA 8/23/2016 461,392.00
13,900.00 .29 40.00 0.29% BCOLOMBIA 8/24/2016 104,015.00
13,980.00 1.00 140.00 1.00% BCOLOMBIA 8/25/2016 332,063.00
14,080.00 .43 60.00 0.43% BCOLOMBIA 8/26/2016 271,876.00
14,000.00 -1.13 -160.00 -1.13% BCOLOMBIA 8/29/2016 182,300.00
13,660.00 2.14 300.00 2.14% BCOLOMBIA 8/30/2016 163,662.00
14,300.00 2.10 300.00 2.10% BCOLOMBIA 8/31/2016 385,678.00
14,520.00 -.55 -80.00 -0.55% BCOLOMBIA 9/1/2016 198,725.00
14,520.00 .14 20.00 0.14% BCOLOMBIA 9/2/2016 756,395.00
14,580.00 2.06 300.00 2.06% BCOLOMBIA 9/5/2016 22,882.00
14,740.00 .27 40.00 0.27% BCOLOMBIA 9/6/2016 632,999.00
14,900.00 .54 80.00 0.54% BCOLOMBIA 9/7/2016 334,046.00
14,880.00 -.13 -20.00 -0.13% BCOLOMBIA 9/8/2016 2,873,478.00
14,720.00 -.80 -120.00 -0.80% BCOLOMBIA 9/9/2016 260,499.00
14,600.00 -1.48 -220.00 -1.48% BCOLOMBIA 9/12/2016 339,663.00
14,300.00 -.27 -40.00 -0.27% BCOLOMBIA 9/13/2016 290,999.00
14,400.00 .96 140.00 0.96% BCOLOMBIA 9/14/2016 163,316.00
14,640.00 1.09 160.00 1.09% BCOLOMBIA 9/15/2016 391,156.00
14,600.00 2.29 340.00 2.29% BCOLOMBIA 9/16/2016 277,808.00
15,000.00 -.66 -100.00 -0.66% BCOLOMBIA 9/19/2016 103,110.00
14,680.00 -2.78 -420.00 -2.78% BCOLOMBIA 9/20/2016 5,720,034.00
14,600.00 1.09 160.00 1.09% BCOLOMBIA 9/21/2016 398,319.00
14,760.00 .00 .00 0.00% BCOLOMBIA 9/22/2016 633,052.00
14,780.00 .00 .00 0.00% BCOLOMBIA 9/23/2016 283,963.00
14,880.00 .40 60.00 0.40% BCOLOMBIA 9/26/2016 104,870.00
14,720.00 -.67 -100.00 -0.67% BCOLOMBIA 9/27/2016 201,308.00
14,800.00 .27 40.00 0.27% BCOLOMBIA 9/28/2016 374,950.00
14,780.00 -.13 -20.00 -0.13% BCOLOMBIA 9/29/2016 348,226.00
1,717,516,700.00 24,100.00 24,200.00 24,046.44 23,900.00 .42 100.00 0.4%
3,090,833,800.00 24,200.00 24,200.00 24,149.59 24,000.00 .41 100.00 0.4%
1,675,256,460.00 24,060.00 24,060.00 23,957.56 23,900.00 -.58 -140.00 -0.6%
1,669,559,700.00 24,000.00 24,160.00 24,033.85 24,000.00 -.25 -60.00 -0.2%
2,124,128,040.00 24,120.00 24,240.00 24,161.71 24,100.00 .50 120.00 0.5%
2,680,252,640.00 24,200.00 24,200.00 24,099.74 24,020.00 .33 80.00 0.3%
1,228,841,440.00 23,820.00 24,180.00 23,917.19 23,820.00 -1.57 -380.00 -1.6%
2,249,247,140.00 23,960.00 24,160.00 24,031.19 23,920.00 .59 140.00 0.6%
1,716,478,200.00 24,100.00 24,160.00 24,099.38 24,040.00 .58 140.00 0.6%
1,230,096,740.00 24,140.00 24,140.00 24,099.70 23,980.00 .17 40.00 0.2%
11,885,020,300.00 24,300.00 24,300.00 24,269.51 24,100.00 .66 160.00 0.7%
1,801,076,240.00 24,200.00 24,400.00 24,212.90 23,800.00 -.41 -100.00 -0.4%
428,594,640.00 24,200.00 24,240.00 24,182.96 23,940.00 .00 .00 0.0%
5,714,267,780.00 24,380.00 24,400.00 24,369.65 24,280.00 .74 180.00 0.7%
3,345,697,560.00 24,380.00 24,480.00 24,411.17 24,360.00 .00 .00 0.0%
5,305,237,160.00 24,500.00 24,500.00 24,426.26 24,300.00 .49 120.00 0.5%
15,772,688,960.00 24,440.00 24,540.00 24,498.41 24,420.00 -.24 -60.00 -0.2%
5,238,418,780.00 24,960.00 24,980.00 24,695.43 24,440.00 2.13 520.00 2.1%
12,106,914,860.00 25,060.00 25,060.00 24,971.15 24,840.00 .40 100.00 0.4%
2,775,007,620.00 25,220.00 25,220.00 25,090.03 25,000.00 .64 160.00 0.6%
1,332,068,520.00 25,100.00 25,100.00 24,993.31 24,980.00 -.48 -120.00 -0.5%
5,737,738,620.00 25,480.00 25,480.00 25,367.35 25,220.00 1.51 380.00 1.5%
5,103,515,780.00 25,320.00 25,380.00 25,313.68 25,220.00 -.63 -160.00 -0.6%
3,474,095,280.00 25,180.00 25,280.00 25,118.91 25,020.00 -.55 -140.00 -0.6%
12,007,364,560.00 25,640.00 25,640.00 25,510.08 25,420.00 1.83 460.00 1.8%
5,940,560,260.00 25,800.00 25,800.00 25,688.02 25,580.00 .62 160.00 0.6%
11,923,720,100.00 25,960.00 25,960.00 25,842.93 25,600.00 .62 160.00 0.6%
2,713,542,240.00 26,200.00 26,200.00 26,087.99 25,920.00 .92 240.00 0.9%
8,702,394,920.00 26,200.00 26,260.00 26,207.06 26,160.00 .00 .00 0.0%
7,156,018,620.00 26,400.00 26,400.00 26,320.89 26,100.00 .76 200.00 0.8%
4,811,268,500.00 26,440.00 26,520.00 26,392.04 26,100.00 .15 40.00 0.2%
4,328,554,780.00 26,560.00 26,560.00 26,448.14 26,340.00 .45 120.00 0.5%
10,319,738,780.00 26,800.00 26,860.00 26,757.40 26,560.00 .90 240.00 0.9%
5,332,677,640.00 26,900.00 26,900.00 26,834.46 26,780.00 .37 100.00 0.4%
20,745,792,460.00 27,500.00 27,700.00 27,427.19 26,880.00 2.23 600.00 2.2%
625,912,820.00 27,440.00 27,440.00 27,353.94 27,220.00 -.22 -60.00 -0.2%
17,296,083,460.00 27,320.00 27,400.00 27,324.03 27,200.00 -.44 -120.00 -0.4%
9,187,460,660.00 27,660.00 27,660.00 27,503.58 27,240.00 1.24 340.00 1.2%
78,589,161,420.00 27,400.00 27,660.00 27,349.84 27,300.00 -.94 -260.00 -0.9%
7,100,941,220.00 27,280.00 27,320.00 27,259.00 27,120.00 -.44 -120.00 -0.4%
9,194,720,620.00 27,180.00 27,180.00 27,070.13 26,500.00 -.37 -100.00 -0.4%
7,774,037,360.00 26,680.00 26,900.00 26,715.00 26,000.00 -1.84 -500.00 -1.8%
4,356,822,160.00 26,600.00 26,940.00 26,677.25 26,500.00 -.30 -80.00 -0.3%
10,430,600,800.00 26,820.00 26,820.00 26,666.09 26,600.00 .83 220.00 0.8%
7,309,842,960.00 25,980.00 26,600.00 26,312.57 25,800.00 -3.13 -840.00 -3.1%
2,671,648,180.00 25,980.00 26,000.00 25,910.66 25,780.00 .00 .00 0.0%
143,264,556,120.00 25,260.00 25,980.00 25,046.10 25,000.00 -2.77 -720.00 -2.8%
10,073,234,840.00 25,300.00 25,440.00 25,289.37 25,100.00 .16 40.00 0.2%
16,129,071,740.00 25,600.00 25,600.00 25,478.27 25,260.00 1.19 300.00 1.2%
7,299,681,640.00 25,500.00 25,900.00 25,706.45 25,480.00 -.39 -100.00 -0.4%
2,656,574,140.00 25,400.00 25,440.00 25,332.07 25,280.00 -.39 -100.00 -0.4%
5,061,509,120.00 25,100.00 25,300.00 25,143.11 25,020.00 -1.18 -300.00 -1.2%
9,641,477,100.00 25,960.00 25,960.00 25,714.03 25,400.00 3.43 860.00 3.4%
8,970,533,920.00 25,700.00 26,000.00 25,760.67 25,580.00 -1.00 -260.00 -1.0%
NUTRESA 9/30/2016 23,219.00 586,562,940.00 25,340.00
NUTRESA 10/3/2016 19,181.00 485,109,540.00 25,420.00
NUTRESA 10/4/2016 88,546.00 2,256,747,820.00 25,500.00
NUTRESA 10/5/2016 47,267.00 1,210,756,940.00 25,720.00
NUTRESA 10/6/2016 74,453.00 1,904,710,720.00 25,580.00
NUTRESA 10/7/2016 13,686.00 347,775,180.00 25,360.00
NUTRESA 10/10/2016 24,210.00 612,685,400.00 25,400.00
NUTRESA 10/11/2016 54,057.00 1,375,149,140.00 25,500.00
NUTRESA 10/12/2016 313,796.00 7,894,778,760.00 25,140.00
NUTRESA 10/13/2016 181,724.00 4,566,065,980.00 25,480.00
NUTRESA 10/14/2016 14,837.00 373,607,800.00 25,360.00
NUTRESA 10/18/2016 107,512.00 2,714,109,000.00 25,300.00
NUTRESA 10/19/2016 37,957.00 962,670,180.00 25,340.00
NUTRESA 10/20/2016 414,266.00 10,481,086,680.00 25,340.00
NUTRESA 10/21/2016 204,185.00 5,132,415,500.00 25,140.00
NUTRESA 10/24/2016 1,303,923.00 32,833,755,760.00 25,180.00
NUTRESA 10/25/2016 509,687.00 12,853,699,620.00 25,300.00
NUTRESA 10/26/2016 90,606.00 2,291,576,280.00 25,260.00
NUTRESA 10/27/2016 193,019.00 4,887,027,960.00 25,360.00
NUTRESA 10/28/2016 71,524.00 1,807,705,680.00 25,200.00
NUTRESA 10/31/2016 246,891.00 6,213,317,260.00 25,180.00
NUTRESA 11/1/2016 111,862.00 2,800,001,820.00 25,000.00
NUTRESA 11/2/2016 64,177.00 1,603,819,920.00 25,120.00
NUTRESA 11/3/2016 297,162.00 7,372,629,520.00 24,620.00
NUTRESA 11/4/2016 128,325.00 3,147,044,640.00 24,520.00
NUTRESA 11/8/2016 64,625.00 1,584,827,000.00 24,500.00
NUTRESA 11/9/2016 80,799.00 1,974,685,320.00 24,340.00
NUTRESA 11/10/2016 158,395.00 3,820,707,860.00 24,000.00
NUTRESA 11/11/2016 99,471.00 2,358,812,980.00 23,700.00
NUTRESA 11/15/2016 135,294.00 3,194,165,300.00 23,600.00
NUTRESA 11/16/2016 203,967.00 4,838,104,720.00 23,800.00
NUTRESA 11/17/2016 200,400.00 4,781,199,380.00 23,800.00
NUTRESA 11/18/2016 38,092.00 911,047,580.00 24,000.00
NUTRESA 11/21/2016 71,950.00 1,719,309,480.00 23,800.00
NUTRESA 11/22/2016 162,883.00 3,883,546,900.00 23,780.00
NUTRESA 11/23/2016 318,796.00 7,598,780,960.00 23,780.00
NUTRESA 11/24/2016 29,401.00 697,576,340.00 23,800.00
NUTRESA 11/25/2016 55,586.00 1,304,844,660.00 23,420.00
NUTRESA 11/28/2016 142,016.00 3,324,860,120.00 23,300.00
NUTRESA 11/29/2016 99,141.00 2,280,557,760.00 22,820.00
NUTRESA 11/30/2016 94,252.00 2,156,336,100.00 22,860.00
NUTRESA 12/1/2016 69,220.00 1,591,322,180.00 23,020.00
NUTRESA 12/2/2016 174,641.00 4,059,292,880.00 23,320.00
NUTRESA 12/5/2016 73,816.00 1,714,192,840.00 23,180.00
NUTRESA 12/6/2016 18,105.00 418,919,840.00 23,340.00
NUTRESA 12/7/2016 83,189.00 1,951,235,060.00 23,500.00
NUTRESA 12/9/2016 196,003.00 4,634,178,260.00 23,800.00
NUTRESA 12/12/2016 97,357.00 2,338,142,680.00 24,100.00
NUTRESA 12/13/2016 105,446.00 2,556,305,840.00 24,320.00
NUTRESA 12/14/2016 119,746.00 2,918,504,920.00 24,380.00
NUTRESA 12/15/2016 22,250.00 541,060,980.00 24,380.00
NUTRESA 12/16/2016 139,960.00 3,426,113,820.00 24,480.00
NUTRESA 12/19/2016 173,988.00 4,268,620,280.00 24,660.00
NUTRESA 12/20/2016 98,620.00 2,455,987,220.00 24,920.00
25,500.00 25,262.20 25,160.00 -.47 -120.00 -0.5%
25,460.00 25,291.15 25,040.00 .32 80.00 0.3%
25,780.00 25,486.73 25,300.00 .31 80.00 0.3%
25,720.00 25,615.27 25,500.00 .86 220.00 0.9%
25,720.00 25,582.73 25,420.00 -.54 -140.00 -0.5%
25,560.00 25,411.02 25,320.00 -.86 -220.00 -0.9%
25,400.00 25,307.12 25,160.00 .16 40.00 0.2%
25,500.00 25,438.87 25,360.00 .39 100.00 0.4%
25,400.00 25,158.95 25,040.00 -1.41 -360.00 -1.4%
25,480.00 25,126.38 25,060.00 1.35 340.00 1.4%
25,360.00 25,180.82 25,140.00 -.47 -120.00 -0.5%
25,380.00 25,244.71 25,200.00 -.24 -60.00 -0.2%
25,440.00 25,362.13 25,100.00 .16 40.00 0.2%
25,360.00 25,300.38 25,240.00 .00 .00 0.0%
25,200.00 25,136.10 25,100.00 -.79 -200.00 -0.8%
25,240.00 25,180.75 25,140.00 .16 40.00 0.2%
25,300.00 25,218.81 25,160.00 .48 120.00 0.5%
25,300.00 25,291.66 25,220.00 -.16 -40.00 -0.2%
25,380.00 25,318.90 25,160.00 .40 100.00 0.4%
25,400.00 25,274.11 25,160.00 -.63 -160.00 -0.6%
25,240.00 25,166.24 25,020.00 -.08 -20.00 -0.1%
25,180.00 25,030.86 24,980.00 -.71 -180.00 -0.7%
25,220.00 24,990.57 24,900.00 .48 120.00 0.5%
25,140.00 24,810.14 24,480.00 -1.99 -500.00 -2.0%
24,640.00 24,524.02 24,380.00 -.41 -100.00 -0.4%
24,600.00 24,523.44 24,400.00 -.08 -20.00 -0.1%
24,620.00 24,439.48 24,320.00 -.65 -160.00 -0.7%
24,340.00 24,121.39 23,800.00 -1.40 -340.00 -1.4%
24,000.00 23,713.57 23,560.00 -1.25 -300.00 -1.3%
23,700.00 23,609.07 23,540.00 -.42 -100.00 -0.4%
23,820.00 23,720.04 23,600.00 .85 200.00 0.8%
24,280.00 23,858.28 23,800.00 .00 .00 0.0%
24,000.00 23,917.03 23,800.00 .84 200.00 0.8%
24,000.00 23,895.89 23,800.00 -.83 -200.00 -0.8%
23,920.00 23,842.56 23,780.00 -.08 -20.00 -0.1%
23,880.00 23,835.87 23,780.00 .00 .00 0.0%
23,800.00 23,726.28 23,540.00 .08 20.00 0.1%
23,600.00 23,474.34 23,400.00 -1.60 -380.00 -1.6%
23,540.00 23,411.87 23,100.00 -.51 -120.00 -0.5%
23,300.00 23,003.17 22,820.00 -2.06 -480.00 -2.1%
23,000.00 22,878.41 22,820.00 .18 40.00 0.2%
23,380.00 22,989.34 22,920.00 .70 160.00 0.7%
23,320.00 23,243.64 23,240.00 1.30 300.00 1.3%
23,420.00 23,222.51 23,180.00 -.60 -140.00 -0.6%
23,340.00 23,138.35 23,040.00 .69 160.00 0.7%
23,500.00 23,455.45 23,320.00 .69 160.00 0.7%
23,960.00 23,643.40 23,500.00 1.28 300.00 1.3%
24,100.00 24,016.17 23,720.00 1.26 300.00 1.3%
24,320.00 24,242.80 24,120.00 .91 220.00 0.9%
24,500.00 24,372.46 24,240.00 .25 60.00 0.2%
24,380.00 24,317.35 24,260.00 .00 .00 0.0%
24,620.00 24,479.24 24,340.00 .41 100.00 0.4%
24,700.00 24,533.99 24,500.00 .74 180.00 0.7%
25,000.00 24,903.54 24,740.00 1.05 260.00 1.1%
EXITO 9/30/2016 280,301.00 4,164,371,920.00 14,700.00 14,960.00 14,856.79
EXITO 10/3/2016 168,769.00 2,473,454,780.00 14,680.00 14,720.00 14,655.86
EXITO 10/4/2016 226,237.00 3,325,768,980.00 14,740.00 14,760.00 14,700.38
EXITO 10/5/2016 269,431.00 3,960,324,240.00 14,680.00 14,800.00 14,698.84
EXITO 10/6/2016 878,825.00 12,888,385,600.00 14,660.00 14,760.00 14,665.47
EXITO 10/7/2016 686,877.00 10,115,546,280.00 14,720.00 14,800.00 14,726.87
EXITO 10/10/2016 133,180.00 1,948,421,260.00 14,660.00 14,700.00 14,629.98
EXITO 10/11/2016 727,481.00 10,652,784,520.00 14,560.00 14,720.00 14,643.39
EXITO 10/12/2016 282,994.00 4,133,197,020.00 14,640.00 14,660.00 14,605.25
EXITO 10/13/2016 393,171.00 5,703,844,840.00 14,420.00 14,600.00 14,507.29
EXITO 10/14/2016 389,748.00 5,618,759,940.00 14,460.00 14,500.00 14,416.39
EXITO 10/18/2016 5,171,564.00 74,512,446,500.00 14,500.00 14,640.00 14,408.11
EXITO 10/19/2016 1,138,055.00 16,663,433,860.00 14,720.00 14,740.00 14,642.03
EXITO 10/20/2016 452,157.00 6,703,233,400.00 14,900.00 14,900.00 14,825.01
EXITO 10/21/2016 697,428.00 10,394,700,420.00 15,000.00 15,000.00 14,904.33
EXITO 10/24/2016 1,793,969.00 26,995,031,100.00 14,940.00 15,060.00 15,047.66
EXITO 10/25/2016 511,409.00 7,656,127,680.00 14,940.00 15,000.00 14,970.65
EXITO 10/26/2016 309,466.00 4,613,801,600.00 14,880.00 14,980.00 14,908.91
EXITO 10/27/2016 280,665.00 4,197,082,800.00 14,980.00 14,980.00 14,954.07
EXITO 10/28/2016 1,067,695.00 16,043,101,020.00 14,960.00 15,080.00 15,025.92
EXITO 10/31/2016 750,757.00 11,249,440,780.00 15,000.00 15,000.00 14,984.13
EXITO 11/1/2016 655,411.00 9,943,421,020.00 15,160.00 15,260.00 15,171.28
EXITO 11/2/2016 207,847.00 3,146,008,600.00 15,100.00 15,160.00 15,136.18
EXITO 11/3/2016 661,396.00 9,895,017,600.00 14,800.00 15,140.00 14,960.81
EXITO 11/4/2016 548,015.00 8,151,888,360.00 14,880.00 15,000.00 14,875.30
EXITO 11/8/2016 92,341.00 1,382,022,500.00 14,960.00 15,060.00 14,966.51
EXITO 11/9/2016 574,209.00 8,516,850,360.00 14,780.00 14,900.00 14,832.32
EXITO 11/10/2016 988,154.00 14,408,046,920.00 14,520.00 14,760.00 14,580.77
EXITO 11/11/2016 1,159,781.00 16,313,604,660.00 14,020.00 14,500.00 14,066.11
EXITO 11/15/2016 744,656.00 10,539,701,340.00 14,380.00 14,380.00 14,153.79
EXITO 11/16/2016 286,683.00 4,123,829,640.00 14,380.00 14,440.00 14,384.63
EXITO 11/17/2016 380,480.00 5,485,935,000.00 14,300.00 14,460.00 14,418.46
EXITO 11/18/2016 52,444.00 753,205,180.00 14,400.00 14,400.00 14,362.08
EXITO 11/21/2016 141,656.00 2,037,906,880.00 14,380.00 14,460.00 14,386.31
EXITO 11/22/2016 534,469.00 7,617,366,360.00 14,200.00 14,340.00 14,252.21
EXITO 11/23/2016 837,870.00 11,910,370,940.00 14,360.00 14,360.00 14,215.06
EXITO 11/24/2016 195,122.00 2,803,273,760.00 14,380.00 14,400.00 14,366.77
EXITO 11/25/2016 125,188.00 1,789,061,120.00 14,280.00 14,300.00 14,291.00
EXITO 11/28/2016 92,632.00 1,325,932,040.00 14,280.00 14,400.00 14,313.97
EXITO 11/29/2016 292,687.00 4,144,212,100.00 14,020.00 14,340.00 14,159.19
EXITO 11/30/2016 1,660,591.00 23,366,441,680.00 14,300.00 14,300.00 14,071.16
EXITO 12/1/2016 295,049.00 4,207,980,420.00 14,280.00 14,360.00 14,261.97
EXITO 12/2/2016 312,695.00 4,508,577,120.00 14,540.00 14,540.00 14,418.45
EXITO 12/5/2016 512,780.00 7,497,473,920.00 14,540.00 14,700.00 14,621.23
EXITO 12/6/2016 275,841.00 4,024,203,240.00 14,660.00 14,680.00 14,588.85
EXITO 12/7/2016 466,440.00 6,832,391,880.00 14,680.00 14,700.00 14,647.95
EXITO 12/9/2016 628,316.00 9,261,664,780.00 14,600.00 14,900.00 14,740.46
EXITO 12/12/2016 94,671.00 1,385,055,800.00 14,560.00 14,720.00 14,630.20
EXITO 12/13/2016 148,888.00 2,176,337,500.00 14,680.00 14,680.00 14,617.28
EXITO 12/14/2016 182,315.00 2,659,750,780.00 14,540.00 14,680.00 14,588.77
EXITO 12/15/2016 220,281.00 3,197,385,740.00 14,540.00 14,620.00 14,515.03
EXITO 12/16/2016 627,822.00 9,173,668,440.00 14,640.00 14,640.00 14,611.89
EXITO 12/19/2016 323,545.00 4,753,248,040.00 14,700.00 14,760.00 14,691.15
EXITO 12/20/2016 259,781.00 3,849,181,560.00 14,820.00 14,880.00 14,817.02
14,700.00 -.81 -120.00 -0.81% BCOLOMBIA 9/30/2016 398,605.00
14,500.00 -.14 -20.00 -0.14% BCOLOMBIA 10/3/2016 340,491.00
14,580.00 .41 60.00 0.41% BCOLOMBIA 10/4/2016 191,589.00
14,660.00 -.41 -60.00 -0.41% BCOLOMBIA 10/5/2016 510,848.00
14,660.00 -.14 -20.00 -0.14% BCOLOMBIA 10/6/2016 68,350.00
14,720.00 .41 60.00 0.41% BCOLOMBIA 10/7/2016 248,956.00
14,600.00 -.41 -60.00 -0.41% BCOLOMBIA 10/10/2016 9,175.00
14,540.00 -.68 -100.00 -0.68% BCOLOMBIA 10/11/2016 103,327.00
14,560.00 .55 80.00 0.55% BCOLOMBIA 10/12/2016 684,901.00
14,420.00 -1.50 -220.00 -1.50% BCOLOMBIA 10/13/2016 171,019.00
14,360.00 .28 40.00 0.28% BCOLOMBIA 10/14/2016 143,848.00
14,400.00 .28 40.00 0.28% BCOLOMBIA 10/18/2016 71,603.00
14,500.00 1.52 220.00 1.52% BCOLOMBIA 10/19/2016 528,775.00
14,680.00 1.22 180.00 1.22% BCOLOMBIA 10/20/2016 412,604.00
14,820.00 .67 100.00 0.67% BCOLOMBIA 10/21/2016 268,969.00
14,940.00 -.40 -60.00 -0.40% BCOLOMBIA 10/24/2016 196,937.00
14,940.00 .00 .00 0.00% BCOLOMBIA 10/25/2016 972,567.00
14,880.00 -.40 -60.00 -0.40% BCOLOMBIA 10/26/2016 390,533.00
14,840.00 .67 100.00 0.67% BCOLOMBIA 10/27/2016 163,799.00
14,900.00 -.13 -20.00 -0.13% BCOLOMBIA 10/28/2016 91,276.00
14,840.00 .27 40.00 0.27% BCOLOMBIA 10/31/2016 1,210,218.00
15,000.00 1.07 160.00 1.07% BCOLOMBIA 11/1/2016 1,037,538.00
15,020.00 -.40 -60.00 -0.40% BCOLOMBIA 11/2/2016 1,788,237.00
14,800.00 -1.99 -300.00 -1.99% BCOLOMBIA 11/3/2016 1,037,485.00
14,700.00 .54 80.00 0.54% BCOLOMBIA 11/4/2016 67,013.00
14,920.00 .54 80.00 0.54% BCOLOMBIA 11/8/2016 187,057.00
14,780.00 -1.20 -180.00 -1.20% BCOLOMBIA 11/9/2016 45,566.00
14,500.00 -1.76 -260.00 -1.76% BCOLOMBIA 11/10/2016 177,425.00
13,900.00 -3.44 -500.00 -3.44% BCOLOMBIA 11/11/2016 422,043.00
14,080.00 2.57 360.00 2.57% BCOLOMBIA 11/15/2016 218,608.00
14,200.00 .00 .00 0.00% BCOLOMBIA 11/16/2016 793,601.00
14,300.00 -.56 -80.00 -0.56% BCOLOMBIA 11/17/2016 39,604.00
14,300.00 .70 100.00 0.70% BCOLOMBIA 11/18/2016 169,069.00
14,320.00 -.14 -20.00 -0.14% BCOLOMBIA 11/21/2016 742,267.00
14,100.00 -1.25 -180.00 -1.25% BCOLOMBIA 11/22/2016 746,251.00
14,100.00 1.13 160.00 1.13% BCOLOMBIA 11/23/2016 178,409.00
14,320.00 .14 20.00 0.14% BCOLOMBIA 11/24/2016 31,159.00
14,240.00 -.70 -100.00 -0.70% BCOLOMBIA 11/25/2016 56,519.00
14,260.00 .00 .00 0.00% BCOLOMBIA 11/28/2016 146,290.00
14,020.00 -1.82 -260.00 -1.82% BCOLOMBIA 11/29/2016 105,410.00
13,940.00 2.00 280.00 2.00% BCOLOMBIA 11/30/2016 177,903.00
14,200.00 -.14 -20.00 -0.14% BCOLOMBIA 12/1/2016 113,578.00
14,280.00 1.82 260.00 1.82% BCOLOMBIA 12/2/2016 53,420.00
14,440.00 .00 .00 0.00% BCOLOMBIA 12/5/2016 73,892.00
14,400.00 .83 120.00 0.83% BCOLOMBIA 12/6/2016 181,104.00
14,580.00 .14 20.00 0.14% BCOLOMBIA 12/7/2016 990,279.00
14,600.00 -.54 -80.00 -0.54% BCOLOMBIA 12/9/2016 5,250,666.00
14,540.00 -.27 -40.00 -0.27% BCOLOMBIA 12/12/2016 1,831,759.00
14,560.00 .82 120.00 0.82% BCOLOMBIA 12/13/2016 8,706,278.00
14,520.00 -.95 -140.00 -0.95% BCOLOMBIA 12/14/2016 1,825,921.00
14,400.00 .00 .00 0.00% BCOLOMBIA 12/15/2016 565,435.00
14,500.00 .69 100.00 0.69% BCOLOMBIA 12/16/2016 534,868.00
14,580.00 .41 60.00 0.41% BCOLOMBIA 12/19/2016 376,125.00
14,620.00 .82 120.00 0.82% BCOLOMBIA 12/20/2016 478,059.00
10,424,859,780.00 26,100.00 26,380.00 26,153.36 25,780.00 1.56 400.00 1.6%
8,634,881,680.00 25,500.00 25,560.00 25,360.09 24,940.00 -2.30 -600.00 -2.3%
4,884,817,860.00 25,600.00 25,600.00 25,496.34 25,380.00 .39 100.00 0.4%
13,112,402,340.00 25,500.00 25,820.00 25,667.91 25,500.00 -.39 -100.00 -0.4%
1,743,759,320.00 25,500.00 25,600.00 25,512.21 25,300.00 .00 .00 0.0%
6,423,748,060.00 25,900.00 25,900.00 25,802.74 25,660.00 1.57 400.00 1.6%
235,547,880.00 25,700.00 25,700.00 25,672.79 25,620.00 -.77 -200.00 -0.8%
2,671,167,840.00 26,020.00 26,020.00 25,851.60 25,700.00 1.25 320.00 1.2%
17,896,110,740.00 26,140.00 26,200.00 26,129.49 26,000.00 .46 120.00 0.5%
4,443,551,380.00 26,140.00 26,140.00 25,982.79 25,800.00 .00 .00 0.0%
3,759,830,300.00 26,140.00 26,280.00 26,137.52 26,100.00 .00 .00 0.0%
1,867,808,900.00 26,120.00 26,200.00 26,085.62 25,700.00 -.08 -20.00 -0.1%
13,973,385,120.00 26,400.00 26,520.00 26,425.96 26,300.00 1.07 280.00 1.1%
10,961,632,880.00 26,560.00 26,600.00 26,566.96 26,420.00 .61 160.00 0.6%
7,147,145,720.00 26,680.00 26,680.00 26,572.38 26,520.00 .45 120.00 0.5%
5,234,898,240.00 26,580.00 26,600.00 26,581.59 26,500.00 -.37 -100.00 -0.4%
25,855,557,340.00 26,640.00 26,720.00 26,584.86 26,540.00 .23 60.00 0.2%
10,355,462,640.00 26,560.00 26,600.00 26,516.23 26,480.00 -.30 -80.00 -0.3%
4,335,690,500.00 26,500.00 26,560.00 26,469.58 26,340.00 -.23 -60.00 -0.2%
2,414,658,560.00 26,500.00 26,520.00 26,454.47 26,340.00 .00 .00 0.0%
32,340,472,940.00 26,500.00 26,960.00 26,722.85 26,500.00 .00 .00 0.0%
27,992,817,140.00 27,100.00 27,160.00 26,980.04 26,640.00 2.26 600.00 2.3%
48,572,020,020.00 27,100.00 27,380.00 27,161.96 27,060.00 .00 .00 0.0%
28,154,551,240.00 27,100.00 27,300.00 27,137.31 27,020.00 .00 .00 0.0%
1,791,639,580.00 26,540.00 27,040.00 26,735.70 26,540.00 -2.07 -560.00 -2.1%
5,048,502,180.00 26,880.00 27,080.00 26,989.11 26,880.00 1.28 340.00 1.3%
1,222,006,300.00 26,460.00 26,900.00 26,818.38 26,460.00 -1.56 -420.00 -1.6%
4,588,210,300.00 25,600.00 26,600.00 25,860.00 25,600.00 -3.25 -860.00 -3.3%
10,737,573,540.00 25,400.00 25,560.00 25,441.89 25,260.00 -.78 -200.00 -0.8%
5,507,575,300.00 25,280.00 25,400.00 25,193.84 24,820.00 -.47 -120.00 -0.5%
19,970,504,120.00 25,160.00 25,220.00 25,164.41 25,020.00 -.47 -120.00 -0.5%
1,000,107,140.00 25,220.00 25,400.00 25,252.68 25,180.00 .24 60.00 0.2%
4,264,033,120.00 25,180.00 25,300.00 25,220.67 25,140.00 -.16 -40.00 -0.2%
18,665,003,040.00 25,100.00 25,240.00 25,145.94 25,040.00 -.32 -80.00 -0.3%
18,425,877,940.00 24,780.00 25,020.00 24,691.26 24,420.00 -1.27 -320.00 -1.3%
4,433,526,760.00 25,000.00 25,040.00 24,850.35 24,500.00 .89 220.00 0.9%
778,321,300.00 25,000.00 25,000.00 24,979.02 24,800.00 .00 .00 0.0%
1,396,665,920.00 24,880.00 24,880.00 24,711.44 24,660.00 -.48 -120.00 -0.5%
3,604,172,140.00 24,580.00 24,800.00 24,637.17 24,520.00 -1.21 -300.00 -1.2%
2,565,918,620.00 24,200.00 24,520.00 24,342.27 24,200.00 -1.55 -380.00 -1.5%
4,314,938,260.00 24,900.00 24,900.00 24,254.44 24,000.00 2.89 700.00 2.9%
2,826,265,380.00 24,880.00 24,940.00 24,883.92 24,640.00 -.08 -20.00 -0.1%
1,331,928,840.00 24,980.00 24,980.00 24,933.15 24,880.00 .40 100.00 0.4%
1,841,373,940.00 24,840.00 25,000.00 24,919.80 24,840.00 -.56 -140.00 -0.6%
4,501,209,460.00 24,860.00 25,000.00 24,854.28 24,720.00 .08 20.00 0.1%
24,757,385,060.00 24,960.00 25,100.00 25,000.41 24,960.00 .40 100.00 0.4%
131,266,567,020.00 25,080.00 25,100.00 24,999.98 24,920.00 .48 120.00 0.5%
45,794,195,260.00 25,000.00 25,060.00 25,000.12 24,960.00 -.32 -80.00 -0.3%
217,804,865,960.00 25,040.00 25,300.00 25,016.99 25,000.00 .16 40.00 0.2%
45,771,988,500.00 25,060.00 25,140.00 25,067.89 25,020.00 .08 20.00 0.1%
14,402,986,280.00 25,700.00 25,700.00 25,472.40 25,000.00 2.55 640.00 2.6%
13,819,824,980.00 25,840.00 25,960.00 25,837.82 25,600.00 .54 140.00 0.5%
9,585,891,700.00 25,460.00 25,660.00 25,485.92 25,380.00 -1.47 -380.00 -1.5%
12,140,395,240.00 25,380.00 25,460.00 25,395.18 25,320.00 -.31 -80.00 -0.3%
NUTRESA 12/21/2016 91,125.00 2,272,856,120.00 24,900.00
NUTRESA 12/22/2016 64,745.00 1,612,212,720.00 24,980.00
NUTRESA 12/23/2016 116,068.00 2,896,581,580.00 24,960.00
NUTRESA 12/26/2016 55,368.00 1,377,537,400.00 24,960.00
NUTRESA 12/27/2016 29,764.00 742,582,260.00 24,920.00
NUTRESA 12/28/2016 21,341.00 531,427,320.00 24,900.00
NUTRESA 12/29/2016 27,101.00 674,751,180.00 24,900.00
NUTRESA 1/2/2017 6.00 149,760.00 24,900.00
NUTRESA 1/3/2017 76,115.00 1,892,644,560.00 24,840.00
NUTRESA 1/4/2017 433,976.00 10,846,452,880.00 24,980.00
NUTRESA 1/5/2017 176,665.00 4,409,484,920.00 25,060.00
NUTRESA 1/6/2017 86,714.00 2,162,211,620.00 24,960.00
NUTRESA 1/10/2017 340,176.00 8,466,969,140.00 24,860.00
NUTRESA 1/11/2017 37,770.00 937,325,520.00 24,860.00
NUTRESA 1/12/2017 70,651.00 1,753,124,360.00 24,760.00
NUTRESA 1/13/2017 15,089.00 370,757,460.00 24,620.00
NUTRESA 1/16/2017 18,477.00 451,712,720.00 24,420.00
NUTRESA 1/17/2017 107,254.00 2,621,647,920.00 24,360.00
NUTRESA 1/18/2017 12,846.00 311,140,880.00 24,220.00
NUTRESA 1/19/2017 62,618.00 1,518,222,580.00 24,260.00
NUTRESA 1/20/2017 37,065.00 894,431,960.00 24,000.00
NUTRESA 1/23/2017 75,464.00 1,814,425,980.00 24,180.00
NUTRESA 1/24/2017 85,505.00 2,072,965,800.00 24,200.00
NUTRESA 1/25/2017 248,400.00 6,016,943,080.00 24,400.00
NUTRESA 1/26/2017 104,197.00 2,525,124,320.00 24,260.00
NUTRESA 1/27/2017 156,945.00 3,835,162,040.00 24,600.00
NUTRESA 1/30/2017 16,743.00 407,118,020.00 24,340.00
NUTRESA 1/31/2017 431,923.00 10,402,216,580.00 24,060.00
NUTRESA 2/1/2017 176,070.00 4,226,778,220.00 23,900.00
NUTRESA 2/2/2017 163,187.00 3,903,350,900.00 24,100.00
NUTRESA 2/3/2017 63,276.00 1,522,675,060.00 24,380.00
NUTRESA 2/6/2017 46,071.00 1,110,521,960.00 24,000.00
NUTRESA 2/7/2017 33,561.00 801,934,280.00 23,800.00
NUTRESA 2/8/2017 551,382.00 13,030,647,260.00 23,720.00
NUTRESA 2/9/2017 124,494.00 2,964,206,440.00 24,000.00
NUTRESA 2/10/2017 72,769.00 1,741,565,180.00 24,000.00
NUTRESA 2/13/2017 13,718.00 328,860,780.00 24,040.00
NUTRESA 2/14/2017 57,093.00 1,366,223,560.00 23,800.00
NUTRESA 2/15/2017 82,438.00 1,974,830,900.00 23,940.00
NUTRESA 2/16/2017 129,112.00 3,107,894,600.00 24,040.00
NUTRESA 2/17/2017 53,606.00 1,289,515,840.00 24,040.00
NUTRESA 2/20/2017 14,881.00 358,500,160.00 24,280.00
NUTRESA 2/21/2017 86,489.00 2,095,878,160.00 24,280.00
NUTRESA 2/22/2017 47,020.00 1,137,444,460.00 24,200.00
NUTRESA 2/23/2017 54,823.00 1,323,861,740.00 24,160.00
NUTRESA 2/24/2017 79,225.00 1,894,881,280.00 23,780.00
NUTRESA 2/27/2017 448,545.00 10,670,907,580.00 23,700.00
NUTRESA 2/28/2017 157,372.00 3,713,847,920.00 23,600.00
NUTRESA 3/1/2017 279,721.00 6,616,539,760.00 23,460.00
NUTRESA 3/2/2017 67,027.00 1,570,175,080.00 23,200.00
NUTRESA 3/3/2017 79,738.00 1,843,175,640.00 23,120.00
NUTRESA 3/6/2017 23,598.00 554,741,100.00 23,700.00
NUTRESA 3/7/2017 88,784.00 2,106,612,820.00 23,860.00
NUTRESA 3/8/2017 67,862.00 1,624,962,680.00 23,960.00
25,000.00 24,942.18 24,580.00 -.08 -20.00 -0.1%
24,980.00 24,900.96 24,480.00 .32 80.00 0.3%
24,980.00 24,955.90 24,820.00 -.08 -20.00 -0.1%
24,960.00 24,879.67 24,300.00 .00 .00 0.0%
24,980.00 24,949.01 24,800.00 -.16 -40.00 -0.2%
24,960.00 24,901.71 24,880.00 -.08 -20.00 -0.1%
24,900.00 24,897.65 24,900.00 .00 .00 0.0%
.00 24,960.00 .00 .00 .00 0.0%
24,980.00 24,865.59 24,500.00 -.24 -60.00 -0.2%
25,200.00 24,993.21 24,900.00 .56 140.00 0.6%
25,060.00 24,959.58 24,920.00 .32 80.00 0.3%
25,100.00 24,934.98 24,900.00 -.40 -100.00 -0.4%
24,900.00 24,889.97 24,800.00 -.40 -100.00 -0.4%
24,980.00 24,816.67 24,720.00 .00 .00 0.0%
24,940.00 24,813.86 24,500.00 -.40 -100.00 -0.4%
24,620.00 24,571.37 24,460.00 -.57 -140.00 -0.6%
24,500.00 24,447.30 24,420.00 -.81 -200.00 -0.8%
24,600.00 24,443.36 24,360.00 -.25 -60.00 -0.2%
24,300.00 24,220.84 24,200.00 -.57 -140.00 -0.6%
24,600.00 24,245.79 24,100.00 .17 40.00 0.2%
24,260.00 24,131.44 24,000.00 -1.07 -260.00 -1.1%
24,180.00 24,043.60 24,000.00 .75 180.00 0.8%
24,340.00 24,243.80 24,160.00 .08 20.00 0.1%
24,400.00 24,222.80 24,200.00 .83 200.00 0.8%
24,300.00 24,234.14 24,100.00 -.57 -140.00 -0.6%
24,600.00 24,436.34 24,260.00 1.40 340.00 1.4%
24,560.00 24,315.72 24,200.00 -1.06 -260.00 -1.1%
24,220.00 24,083.50 24,040.00 -1.15 -280.00 -1.2%
24,180.00 24,006.24 23,900.00 -.67 -160.00 -0.7%
24,100.00 23,919.50 23,800.00 .84 200.00 0.8%
24,380.00 24,064.02 23,960.00 1.16 280.00 1.2%
24,360.00 24,104.58 23,900.00 -1.56 -380.00 -1.6%
23,960.00 23,894.83 23,800.00 -.83 -200.00 -0.8%
23,820.00 23,632.70 23,520.00 -.34 -80.00 -0.3%
24,000.00 23,810.03 23,700.00 1.18 280.00 1.2%
24,000.00 23,932.79 23,780.00 .00 .00 0.0%
24,040.00 23,972.94 23,820.00 .17 40.00 0.2%
24,040.00 23,929.79 23,800.00 -1.00 -240.00 -1.0%
24,000.00 23,955.35 23,800.00 .59 140.00 0.6%
24,320.00 24,071.31 23,900.00 .42 100.00 0.4%
24,080.00 24,055.44 23,960.00 .00 .00 0.0%
24,280.00 24,091.13 24,000.00 1.00 240.00 1.0%
24,280.00 24,232.89 24,100.00 .00 .00 0.0%
24,280.00 24,190.65 24,080.00 -.33 -80.00 -0.3%
24,200.00 24,147.93 24,100.00 -.17 -40.00 -0.2%
24,120.00 23,917.72 23,780.00 -1.57 -380.00 -1.6%
23,880.00 23,790.05 23,700.00 -.34 -80.00 -0.3%
23,660.00 23,599.17 23,520.00 -.42 -100.00 -0.4%
23,780.00 23,654.07 23,460.00 -.59 -140.00 -0.6%
23,500.00 23,426.01 23,200.00 -1.11 -260.00 -1.1%
23,200.00 23,115.40 23,100.00 -.34 -80.00 -0.3%
23,700.00 23,507.97 23,400.00 2.51 580.00 2.5%
23,860.00 23,727.39 23,540.00 .68 160.00 0.7%
23,960.00 23,945.10 23,860.00 .42 100.00 0.4%
EXITO 12/21/2016 311,275.00 4,606,156,340.00 14,820.00 14,840.00 14,797.71
EXITO 12/22/2016 811,917.00 12,080,826,120.00 14,860.00 14,940.00 14,879.39
EXITO 12/23/2016 187,601.00 2,802,072,260.00 14,960.00 14,980.00 14,936.34
EXITO 12/26/2016 197,700.00 2,966,041,440.00 14,960.00 15,020.00 15,002.74
EXITO 12/27/2016 87,720.00 1,316,714,960.00 15,000.00 15,080.00 15,010.43
EXITO 12/28/2016 133,351.00 2,005,092,760.00 15,080.00 15,080.00 15,036.20
EXITO 12/29/2016 124,011.00 1,858,657,380.00 14,900.00 15,080.00 14,987.84
EXITO 1/2/2017 41,074.00 614,912,980.00 15,000.00 15,000.00 14,970.86
EXITO 1/3/2017 258,521.00 3,887,659,820.00 15,100.00 15,100.00 15,038.08
EXITO 1/4/2017 262,741.00 3,985,768,640.00 15,180.00 15,220.00 15,169.95
EXITO 1/5/2017 217,720.00 3,305,328,600.00 15,200.00 15,260.00 15,181.56
EXITO 1/6/2017 52,609.00 793,138,120.00 15,040.00 15,180.00 15,076.09
EXITO 1/10/2017 328,260.00 4,891,565,360.00 14,920.00 15,000.00 14,901.50
EXITO 1/11/2017 1,165,114.00 17,403,558,640.00 14,920.00 15,040.00 14,937.22
EXITO 1/12/2017 387,792.00 5,821,617,100.00 14,920.00 15,100.00 15,012.22
EXITO 1/13/2017 159,272.00 2,372,699,400.00 14,860.00 15,040.00 14,897.15
EXITO 1/16/2017 37,035.00 552,593,940.00 14,940.00 14,980.00 14,920.86
EXITO 1/17/2017 126,307.00 1,882,153,840.00 14,880.00 14,940.00 14,901.42
EXITO 1/18/2017 277,010.00 4,095,823,880.00 14,800.00 14,880.00 14,785.83
EXITO 1/19/2017 466,074.00 6,826,056,840.00 14,740.00 14,800.00 14,645.86
EXITO 1/20/2017 302,731.00 4,423,910,560.00 14,620.00 14,700.00 14,613.34
EXITO 1/23/2017 239,038.00 3,513,601,160.00 14,720.00 14,780.00 14,698.92
EXITO 1/24/2017 1,362,967.00 20,417,457,200.00 15,060.00 15,060.00 14,980.16
EXITO 1/25/2017 1,903,982.00 28,710,180,060.00 15,060.00 15,100.00 15,079.02
EXITO 1/26/2017 845,988.00 12,871,666,240.00 15,400.00 15,460.00 15,214.95
EXITO 1/27/2017 910,885.00 14,192,626,340.00 15,580.00 15,680.00 15,581.14
EXITO 1/30/2017 633,702.00 9,805,854,920.00 15,600.00 15,600.00 15,473.92
EXITO 1/31/2017 1,130,123.00 17,670,173,640.00 15,600.00 15,740.00 15,635.62
EXITO 2/1/2017 394,388.00 6,127,481,120.00 15,520.00 15,640.00 15,536.68
EXITO 2/2/2017 595,269.00 9,265,314,840.00 15,540.00 15,640.00 15,564.92
EXITO 2/3/2017 442,490.00 6,927,120,460.00 15,620.00 15,760.00 15,654.86
EXITO 2/6/2017 567,428.00 8,893,715,300.00 15,680.00 15,740.00 15,673.73
EXITO 2/7/2017 947,418.00 14,915,698,900.00 15,760.00 15,800.00 15,743.52
EXITO 2/8/2017 396,938.00 6,220,452,080.00 15,740.00 15,740.00 15,671.09
EXITO 2/9/2017 1,561,772.00 24,811,928,680.00 15,880.00 16,040.00 15,887.04
EXITO 2/10/2017 685,839.00 10,886,617,280.00 15,740.00 16,000.00 15,873.43
EXITO 2/13/2017 441,753.00 6,926,181,500.00 15,860.00 15,860.00 15,678.86
EXITO 2/14/2017 591,899.00 9,275,521,100.00 15,600.00 15,780.00 15,670.78
EXITO 2/15/2017 349,489.00 5,491,516,200.00 15,700.00 15,760.00 15,712.99
EXITO 2/16/2017 847,627.00 13,386,948,320.00 15,840.00 15,840.00 15,793.44
EXITO 2/17/2017 419,508.00 6,648,461,060.00 15,780.00 15,900.00 15,848.23
EXITO 2/20/2017 131,151.00 2,069,403,680.00 15,780.00 15,840.00 15,778.79
EXITO 2/21/2017 429,979.00 6,793,217,120.00 15,800.00 15,860.00 15,798.95
EXITO 2/22/2017 806,292.00 12,726,564,000.00 15,720.00 15,800.00 15,784.06
EXITO 2/23/2017 974,909.00 15,431,562,120.00 15,920.00 15,920.00 15,828.72
EXITO 2/24/2017 1,418,594.00 22,590,761,720.00 15,900.00 16,120.00 15,924.75
EXITO 2/27/2017 561,376.00 8,913,307,260.00 15,700.00 16,160.00 15,877.61
EXITO 2/28/2017 1,873,990.00 29,241,782,520.00 15,540.00 15,960.00 15,604.02
EXITO 3/1/2017 581,106.00 9,000,740,860.00 15,440.00 15,680.00 15,488.98
EXITO 3/2/2017 700,810.00 10,740,898,680.00 15,360.00 15,400.00 15,326.41
EXITO 3/3/2017 155,507.00 2,388,551,420.00 15,400.00 15,440.00 15,359.77
EXITO 3/6/2017 55,765.00 860,752,600.00 15,480.00 15,480.00 15,435.36
EXITO 3/7/2017 492,028.00 7,644,327,000.00 15,500.00 15,620.00 15,536.37
EXITO 3/8/2017 364,230.00 5,583,314,860.00 15,220.00 15,500.00 15,329.09
14,720.00 .00 .00 0.00% BCOLOMBIA 12/21/2016 615,196.00
14,820.00 .27 40.00 0.27% BCOLOMBIA 12/22/2016 1,475,475.00
14,880.00 .67 100.00 0.67% BCOLOMBIA 12/23/2016 347,672.00
14,960.00 .00 .00 0.00% BCOLOMBIA 12/26/2016 188,198.00
14,900.00 .27 40.00 0.27% BCOLOMBIA 12/27/2016 56,980.00
15,000.00 .53 80.00 0.53% BCOLOMBIA 12/28/2016 64,878.00
14,820.00 -1.19 -180.00 -1.19% BCOLOMBIA 12/29/2016 48,729.00
14,920.00 .67 100.00 0.67% BCOLOMBIA 1/2/2017 300.00
15,000.00 .67 100.00 0.67% BCOLOMBIA 1/3/2017 703,634.00
15,100.00 .53 80.00 0.53% BCOLOMBIA 1/4/2017 486,582.00
15,080.00 .13 20.00 0.13% BCOLOMBIA 1/5/2017 323,667.00
15,040.00 -1.05 -160.00 -1.05% BCOLOMBIA 1/6/2017 381,262.00
14,800.00 -.80 -120.00 -0.80% BCOLOMBIA 1/10/2017 1,206,414.00
14,840.00 .00 .00 0.00% BCOLOMBIA 1/11/2017 704,557.00
14,920.00 .00 .00 0.00% BCOLOMBIA 1/12/2017 2,514,465.00
14,860.00 -.40 -60.00 -0.40% BCOLOMBIA 1/13/2017 62,733.00
14,860.00 .54 80.00 0.54% BCOLOMBIA 1/16/2017 36,989.00
14,880.00 -.40 -60.00 -0.40% BCOLOMBIA 1/17/2017 146,364.00
14,740.00 -.54 -80.00 -0.54% BCOLOMBIA 1/18/2017 2,602,798.00
14,540.00 -.41 -60.00 -0.41% BCOLOMBIA 1/19/2017 999,619.00
14,560.00 -.81 -120.00 -0.81% BCOLOMBIA 1/20/2017 54,210.00
14,600.00 .68 100.00 0.68% BCOLOMBIA 1/23/2017 833,547.00
14,740.00 2.31 340.00 2.31% BCOLOMBIA 1/24/2017 300,782.00
15,040.00 .00 .00 0.00% BCOLOMBIA 1/25/2017 484,269.00
15,040.00 2.26 340.00 2.26% BCOLOMBIA 1/26/2017 561,428.00
15,440.00 1.17 180.00 1.17% BCOLOMBIA 1/27/2017 242,068.00
15,320.00 .13 20.00 0.13% BCOLOMBIA 1/30/2017 78,115.00
15,560.00 .00 .00 0.00% BCOLOMBIA 1/31/2017 865,267.00
15,440.00 -.51 -80.00 -0.51% BCOLOMBIA 2/1/2017 46,066.00
15,500.00 .13 20.00 0.13% BCOLOMBIA 2/2/2017 282,154.00
15,540.00 .51 80.00 0.51% BCOLOMBIA 2/3/2017 133,037.00
15,620.00 .38 60.00 0.38% BCOLOMBIA 2/6/2017 321,391.00
15,640.00 .51 80.00 0.51% BCOLOMBIA 2/7/2017 920,729.00
15,560.00 -.13 -20.00 -0.13% BCOLOMBIA 2/8/2017 258,540.00
15,740.00 .89 140.00 0.89% BCOLOMBIA 2/9/2017 394,075.00
15,720.00 -.88 -140.00 -0.88% BCOLOMBIA 2/10/2017 233,872.00
15,580.00 .76 120.00 0.76% BCOLOMBIA 2/13/2017 240,127.00
15,560.00 -1.64 -260.00 -1.64% BCOLOMBIA 2/14/2017 704,349.00
15,680.00 .64 100.00 0.64% BCOLOMBIA 2/15/2017 156,052.00
15,640.00 .89 140.00 0.89% BCOLOMBIA 2/16/2017 447,431.00
15,780.00 -.38 -60.00 -0.38% BCOLOMBIA 2/17/2017 148,334.00
15,740.00 .00 .00 0.00% BCOLOMBIA 2/20/2017 9,384.00
15,760.00 .13 20.00 0.13% BCOLOMBIA 2/21/2017 343,300.00
15,700.00 -.51 -80.00 -0.51% BCOLOMBIA 2/22/2017 165,421.00
15,680.00 1.27 200.00 1.27% BCOLOMBIA 2/23/2017 1,027,286.00
15,800.00 -.13 -20.00 -0.13% BCOLOMBIA 2/24/2017 315,520.00
15,640.00 -1.26 -200.00 -1.26% BCOLOMBIA 2/27/2017 90,634.00
15,500.00 -1.02 -160.00 -1.02% BCOLOMBIA 2/28/2017 87,549.00
15,420.00 -.64 -100.00 -0.64% BCOLOMBIA 3/1/2017 651,502.00
15,260.00 -.52 -80.00 -0.52% BCOLOMBIA 3/2/2017 147,518.00
15,300.00 .26 40.00 0.26% BCOLOMBIA 3/3/2017 73,468.00
15,340.00 .52 80.00 0.52% BCOLOMBIA 3/6/2017 38,581.00
15,500.00 .13 20.00 0.13% BCOLOMBIA 3/7/2017 151,911.00
15,220.00 -1.81 -280.00 -1.81% BCOLOMBIA 3/8/2017 95,672.00
15,576,136,640.00 25,200.00 25,540.00 25,318.98 25,200.00 -.71 -180.00 -0.7%
37,270,810,240.00 25,300.00 25,340.00 25,260.21 25,100.00 .40 100.00 0.4%
8,797,476,940.00 25,300.00 25,900.00 25,303.96 25,220.00 .00 .00 0.0%
4,768,986,720.00 25,300.00 25,500.00 25,340.26 25,240.00 .00 .00 0.0%
1,441,116,740.00 25,140.00 25,380.00 25,291.62 25,140.00 -.63 -160.00 -0.6%
1,644,068,480.00 25,480.00 25,480.00 25,340.92 25,220.00 1.35 340.00 1.4%
1,231,562,080.00 25,220.00 25,480.00 25,273.70 25,160.00 -1.02 -260.00 -1.0%
7,620,000.00 25,400.00 25,400.00 25,400.00 25,400.00 .71 180.00 0.7%
17,942,763,460.00 25,500.00 25,600.00 25,500.14 25,400.00 .39 100.00 0.4%
12,503,972,740.00 25,700.00 25,760.00 25,697.57 25,500.00 .78 200.00 0.8%
8,321,083,140.00 25,700.00 25,880.00 25,708.78 25,600.00 .00 .00 0.0%
9,796,036,240.00 25,700.00 25,700.00 25,693.71 25,600.00 .00 .00 0.0%
31,241,006,760.00 26,000.00 26,000.00 25,895.76 25,800.00 1.17 300.00 1.2%
18,280,235,980.00 25,980.00 26,000.00 25,945.72 25,880.00 -.08 -20.00 -0.1%
65,016,686,560.00 25,860.00 26,000.00 25,857.07 25,800.00 -.46 -120.00 -0.5%
1,612,750,320.00 25,880.00 25,880.00 25,708.17 25,560.00 .08 20.00 0.1%
949,740,220.00 25,640.00 25,700.00 25,676.29 25,640.00 -.93 -240.00 -0.9%
3,749,018,940.00 25,620.00 25,740.00 25,614.35 25,600.00 -.08 -20.00 -0.1%
66,294,934,560.00 25,420.00 25,700.00 25,470.64 25,420.00 -.78 -200.00 -0.8%
25,437,011,940.00 25,460.00 25,460.00 25,446.71 25,320.00 .16 40.00 0.2%
1,379,729,500.00 25,460.00 25,460.00 25,451.57 25,440.00 .00 .00 0.0%
21,253,131,480.00 25,500.00 25,540.00 25,497.22 25,400.00 .16 40.00 0.2%
7,678,150,020.00 25,540.00 25,580.00 25,527.29 25,500.00 .16 40.00 0.2%
12,360,145,720.00 25,500.00 25,560.00 25,523.31 25,500.00 -.16 -40.00 -0.2%
14,427,323,520.00 25,700.00 25,740.00 25,697.55 25,580.00 .78 200.00 0.8%
6,208,177,500.00 25,520.00 25,860.00 25,646.42 25,520.00 -.70 -180.00 -0.7%
1,991,932,160.00 25,500.00 25,540.00 25,500.00 25,300.00 -.08 -20.00 -0.1%
22,036,619,300.00 25,480.00 25,480.00 25,468.00 25,300.00 -.08 -20.00 -0.1%
1,169,945,720.00 25,300.00 25,500.00 25,397.16 25,300.00 -.71 -180.00 -0.7%
7,192,565,540.00 25,540.00 25,560.00 25,491.63 25,300.00 .95 240.00 0.9%
3,394,440,120.00 25,560.00 25,580.00 25,515.01 25,500.00 .08 20.00 0.1%
8,196,216,800.00 25,540.00 25,580.00 25,502.32 25,500.00 -.08 -20.00 -0.1%
23,460,844,060.00 25,300.00 25,580.00 25,480.73 25,300.00 -.94 -240.00 -0.9%
6,505,127,160.00 25,120.00 25,380.00 25,161.01 25,100.00 -.71 -180.00 -0.7%
9,908,821,240.00 25,120.00 25,200.00 25,144.51 25,020.00 .00 .00 0.0%
5,880,208,300.00 25,220.00 25,220.00 25,142.85 25,040.00 .40 100.00 0.4%
6,056,798,780.00 25,220.00 25,260.00 25,223.31 25,180.00 .00 .00 0.0%
17,621,254,420.00 24,720.00 25,480.00 25,017.79 24,640.00 -1.98 -500.00 -2.0%
3,881,379,360.00 24,920.00 24,980.00 24,872.35 24,720.00 .81 200.00 0.8%
11,349,184,640.00 25,300.00 25,500.00 25,365.22 25,300.00 1.52 380.00 1.5%
3,727,117,460.00 25,060.00 25,260.00 25,126.52 25,020.00 -.95 -240.00 -0.9%
234,969,380.00 25,040.00 25,080.00 25,039.36 25,020.00 -.08 -20.00 -0.1%
8,585,320,740.00 25,020.00 25,060.00 25,008.22 24,980.00 -.08 -20.00 -0.1%
4,132,854,260.00 25,100.00 25,200.00 24,983.85 24,800.00 .32 80.00 0.3%
26,111,156,740.00 25,460.00 25,480.00 25,417.61 25,200.00 1.43 360.00 1.4%
7,880,390,480.00 24,940.00 25,100.00 24,975.88 24,840.00 -2.04 -520.00 -2.0%
2,287,851,480.00 25,300.00 25,320.00 25,242.75 24,900.00 1.44 360.00 1.4%
2,196,037,620.00 25,000.00 25,380.00 25,083.53 25,000.00 -1.19 -300.00 -1.2%
16,469,618,520.00 25,300.00 25,300.00 25,279.46 25,200.00 1.20 300.00 1.2%
3,689,019,560.00 25,040.00 25,040.00 25,007.25 24,940.00 -1.03 -260.00 -1.0%
1,850,041,680.00 25,200.00 25,260.00 25,181.60 25,040.00 .64 160.00 0.6%
970,015,800.00 25,300.00 25,300.00 25,142.32 25,040.00 .40 100.00 0.4%
3,832,168,500.00 25,280.00 25,280.00 25,226.41 25,040.00 -.08 -20.00 -0.1%
2,417,429,240.00 25,240.00 25,300.00 25,267.89 25,200.00 -.16 -40.00 -0.2%
NUTRESA 3/9/2017 109,682.00 2,623,611,560.00 23,920.00
NUTRESA 3/10/2017 74,387.00 1,784,507,540.00 24,100.00
NUTRESA 3/13/2017 23,884.00 568,631,280.00 23,780.00
NUTRESA 3/14/2017 47,094.00 1,104,733,700.00 23,380.00
NUTRESA 3/15/2017 117,631.00 2,743,881,760.00 23,260.00
NUTRESA 3/16/2017 135,157.00 3,209,027,300.00 23,900.00
NUTRESA 3/17/2017 566,426.00 13,610,691,700.00 24,000.00
NUTRESA 3/21/2017 21,884.00 520,303,960.00 23,800.00
NUTRESA 3/22/2017 98,661.00 2,325,119,380.00 23,620.00
NUTRESA 3/23/2017 107,131.00 2,572,305,540.00 23,980.00
NUTRESA 3/24/2017 54,678.00 1,311,808,560.00 24,060.00
NUTRESA 3/27/2017 42,449.00 1,010,236,940.00 23,980.00
NUTRESA 3/28/2017 137,164.00 3,286,629,400.00 24,000.00
NUTRESA 3/29/2017 84,691.00 2,041,396,720.00 24,160.00
NUTRESA 3/30/2017 151,996.00 3,693,153,100.00 24,380.00
NUTRESA 3/31/2017 64,694.00 1,573,416,800.00 24,380.00
NUTRESA 4/3/2017 158,221.00 3,851,146,040.00 24,360.00
NUTRESA 4/4/2017 102,304.00 2,490,795,120.00 24,360.00
NUTRESA 4/5/2017 277,458.00 6,759,155,020.00 24,300.00
NUTRESA 4/6/2017 256,122.00 6,235,291,680.00 24,300.00
NUTRESA 4/7/2017 45,504.00 1,099,207,780.00 24,120.00
NUTRESA 4/10/2017 25,432.00 613,127,220.00 24,120.00
NUTRESA 4/11/2017 103,905.00 2,512,020,060.00 24,300.00
NUTRESA 4/12/2017 34,590.00 842,129,020.00 24,380.00
NUTRESA 4/17/2017 38,055.00 921,784,460.00 24,360.00
NUTRESA 4/18/2017 193,137.00 4,704,462,020.00 24,400.00
NUTRESA 4/19/2017 170,947.00 4,175,170,780.00 24,400.00
NUTRESA 4/20/2017 65,086.00 1,587,788,740.00 24,420.00
NUTRESA 4/21/2017 125,151.00 3,050,389,800.00 24,360.00
NUTRESA 4/24/2017 50,152.00 1,211,628,360.00 24,160.00
NUTRESA 4/25/2017 45,896.00 1,112,193,100.00 24,220.00
NUTRESA 4/26/2017 184,752.00 4,469,183,120.00 24,180.00
NUTRESA 4/27/2017 31,425.00 761,349,380.00 24,280.00
NUTRESA 4/28/2017 469,882.00 11,453,351,360.00 24,420.00
NUTRESA 5/2/2017 89,386.00 2,178,624,300.00 24,440.00
NUTRESA 5/3/2017 102,265.00 2,497,137,760.00 24,420.00
NUTRESA 5/4/2017 81,809.00 1,987,380,120.00 24,400.00
NUTRESA 5/5/2017 242,055.00 5,937,956,240.00 24,600.00
NUTRESA 5/8/2017 246,982.00 6,130,167,360.00 25,020.00
NUTRESA 5/9/2017 315,879.00 7,938,247,700.00 25,140.00
NUTRESA 5/10/2017 217,765.00 5,481,483,740.00 25,340.00
NUTRESA 5/11/2017 305,085.00 7,728,211,360.00 25,340.00
NUTRESA 5/12/2017 295,461.00 7,577,411,980.00 25,800.00
NUTRESA 5/15/2017 296,414.00 7,684,256,180.00 25,940.00
NUTRESA 5/16/2017 310,418.00 8,070,045,280.00 25,940.00
NUTRESA 5/17/2017 289,929.00 7,453,043,500.00 25,760.00
NUTRESA 5/18/2017 167,873.00 4,324,351,960.00 25,820.00
NUTRESA 5/19/2017 225,582.00 5,859,670,020.00 26,100.00
NUTRESA 5/22/2017 446,069.00 11,537,423,160.00 25,800.00
NUTRESA 5/23/2017 135,428.00 3,492,942,660.00 25,760.00
NUTRESA 5/24/2017 560,345.00 14,411,566,720.00 25,760.00
NUTRESA 5/25/2017 92,770.00 2,392,679,940.00 25,780.00
NUTRESA 5/26/2017 62,751.00 1,626,996,880.00 25,920.00
NUTRESA 5/30/2017 60,527.00 1,561,100,260.00 25,880.00
23,960.00 23,920.17 23,840.00 -.17 -40.00 -0.2%
24,120.00 23,989.51 23,300.00 .75 180.00 0.8%
24,000.00 23,808.04 23,780.00 -1.33 -320.00 -1.3%
23,960.00 23,458.06 23,380.00 -1.68 -400.00 -1.7%
23,860.00 23,326.18 23,200.00 -.51 -120.00 -0.5%
23,940.00 23,742.96 23,140.00 2.75 640.00 2.8%
24,120.00 24,029.07 23,920.00 .42 100.00 0.4%
23,840.00 23,775.54 23,560.00 -.83 -200.00 -0.8%
23,960.00 23,566.75 23,540.00 -.76 -180.00 -0.8%
24,160.00 24,010.84 23,940.00 1.52 360.00 1.5%
24,080.00 23,991.52 23,900.00 .33 80.00 0.3%
23,980.00 23,798.84 23,680.00 -.33 -80.00 -0.3%
24,000.00 23,961.31 23,900.00 .08 20.00 0.1%
24,160.00 24,104.06 24,000.00 .67 160.00 0.7%
24,400.00 24,297.70 24,160.00 .91 220.00 0.9%
24,380.00 24,320.91 24,140.00 .00 .00 0.0%
24,380.00 24,340.30 24,120.00 -.08 -20.00 -0.1%
24,360.00 24,347.00 24,180.00 .00 .00 0.0%
24,400.00 24,361.00 24,200.00 -.25 -60.00 -0.2%
24,360.00 24,345.01 24,120.00 .00 .00 0.0%
24,200.00 24,156.29 24,100.00 -.74 -180.00 -0.7%
24,120.00 24,108.49 24,080.00 .00 .00 0.0%
24,300.00 24,176.12 24,120.00 .75 180.00 0.7%
24,380.00 24,346.03 24,300.00 .33 80.00 0.3%
24,380.00 24,222.43 24,120.00 -.08 -20.00 -0.1%
24,400.00 24,358.16 24,120.00 .16 40.00 0.2%
24,460.00 24,423.77 24,400.00 .00 .00 0.0%
24,460.00 24,395.24 24,320.00 .08 20.00 0.1%
24,420.00 24,373.68 24,220.00 -.25 -60.00 -0.2%
24,260.00 24,159.12 24,120.00 -.82 -200.00 -0.8%
24,280.00 24,232.90 24,060.00 .25 60.00 0.2%
24,280.00 24,190.17 24,100.00 -.17 -40.00 -0.2%
24,280.00 24,227.51 24,120.00 .41 100.00 0.4%
24,420.00 24,374.95 24,200.00 .58 140.00 0.6%
24,460.00 24,373.22 24,160.00 .08 20.00 0.1%
24,460.00 24,418.30 24,240.00 -.08 -20.00 -0.1%
24,400.00 24,292.93 24,220.00 -.08 -20.00 -0.1%
24,680.00 24,531.43 24,280.00 .82 200.00 0.8%
25,020.00 24,820.30 24,660.00 1.71 420.00 1.7%
25,260.00 25,130.66 24,980.00 .48 120.00 0.5%
25,340.00 25,171.56 24,760.00 .80 200.00 0.8%
25,480.00 25,331.34 25,140.00 .00 .00 0.0%
25,900.00 25,646.06 25,240.00 1.82 460.00 1.8%
26,000.00 25,924.07 25,820.00 .54 140.00 0.5%
26,120.00 25,997.35 25,780.00 .00 .00 0.0%
25,940.00 25,706.44 25,500.00 -.69 -180.00 -0.7%
25,860.00 25,759.66 25,540.00 .23 60.00 0.2%
26,100.00 25,975.79 25,800.00 1.08 280.00 1.1%
26,080.00 25,864.66 25,800.00 -1.15 -300.00 -1.1%
25,820.00 25,791.88 25,720.00 -.16 -40.00 -0.2%
25,960.00 25,719.10 25,680.00 .00 .00 0.0%
25,840.00 25,791.53 25,760.00 .08 20.00 0.1%
25,980.00 25,927.82 25,780.00 .54 140.00 0.5%
25,880.00 25,791.80 25,700.00 -.15 -40.00 -0.2%
EXITO 3/9/2017 665,835.00 10,136,209,520.00 15,200.00 15,380.00 15,223.31
EXITO 3/10/2017 928,349.00 14,189,052,000.00 15,320.00 15,360.00 15,284.18
EXITO 3/13/2017 276,445.00 4,243,707,480.00 15,320.00 15,440.00 15,351.00
EXITO 3/14/2017 1,299,503.00 19,713,686,320.00 15,020.00 15,320.00 15,170.17
EXITO 3/15/2017 276,967.00 4,191,804,540.00 15,100.00 15,200.00 15,134.67
EXITO 3/16/2017 685,944.00 10,423,347,320.00 15,140.00 15,240.00 15,195.62
EXITO 3/17/2017 3,660,916.00 55,260,247,280.00 15,140.00 15,160.00 15,094.65
EXITO 3/21/2017 1,815,272.00 27,545,143,080.00 15,140.00 15,300.00 15,174.11
EXITO 3/22/2017 1,505,457.00 22,864,616,320.00 15,200.00 15,240.00 15,187.82
EXITO 3/23/2017 1,433,284.00 21,922,835,780.00 15,300.00 15,340.00 15,295.53
EXITO 3/24/2017 1,183,606.00 18,169,345,360.00 15,280.00 15,380.00 15,350.84
EXITO 3/27/2017 932,714.00 14,213,655,100.00 15,200.00 15,320.00 15,239.03
EXITO 3/28/2017 1,585,877.00 24,112,445,500.00 15,220.00 15,240.00 15,204.49
EXITO 3/29/2017 507,677.00 7,771,333,720.00 15,280.00 15,340.00 15,307.63
EXITO 3/30/2017 490,808.00 7,558,062,060.00 15,400.00 15,460.00 15,399.22
EXITO 3/31/2017 563,192.00 8,630,957,560.00 15,320.00 15,360.00 15,325.07
EXITO 4/3/2017 593,601.00 9,064,511,320.00 15,280.00 15,360.00 15,270.38
EXITO 4/4/2017 465,848.00 7,121,268,200.00 15,320.00 15,320.00 15,286.68
EXITO 4/5/2017 951,207.00 14,592,741,060.00 15,280.00 15,380.00 15,341.29
EXITO 4/6/2017 417,847.00 6,412,734,280.00 15,360.00 15,380.00 15,347.09
EXITO 4/7/2017 326,062.00 5,006,333,720.00 15,320.00 15,380.00 15,353.93
EXITO 4/10/2017 491,201.00 7,516,416,500.00 15,260.00 15,360.00 15,302.12
EXITO 4/11/2017 606,575.00 9,269,151,540.00 15,300.00 15,320.00 15,281.13
EXITO 4/12/2017 76,609.00 1,170,651,260.00 15,280.00 15,300.00 15,280.86
EXITO 4/17/2017 149,971.00 2,290,063,460.00 15,240.00 15,320.00 15,270.04
EXITO 4/18/2017 754,517.00 11,504,895,640.00 15,240.00 15,300.00 15,248.03
EXITO 4/19/2017 554,424.00 8,407,761,040.00 15,240.00 15,260.00 15,164.86
EXITO 4/20/2017 183,311.00 2,781,837,480.00 15,140.00 15,200.00 15,175.51
EXITO 4/21/2017 712,103.00 10,667,441,180.00 14,940.00 15,100.00 14,980.19
EXITO 4/24/2017 907,129.00 13,616,723,200.00 14,900.00 15,120.00 15,010.79
EXITO 4/25/2017 898,188.00 13,193,871,280.00 14,640.00 14,820.00 14,689.43
EXITO 4/26/2017 688,614.00 10,144,392,940.00 14,900.00 14,900.00 14,731.61
EXITO 4/27/2017 890,415.00 13,355,883,700.00 14,980.00 15,060.00 14,999.62
EXITO 4/28/2017 769,953.00 11,687,060,320.00 15,240.00 15,300.00 15,178.93
EXITO 5/2/2017 1,210,485.00 18,595,151,640.00 15,420.00 15,420.00 15,361.74
EXITO 5/3/2017 566,349.00 8,772,289,040.00 15,460.00 15,540.00 15,489.19
EXITO 5/4/2017 332,852.00 5,134,747,280.00 15,400.00 15,480.00 15,426.52
EXITO 5/5/2017 299,989.00 4,625,697,940.00 15,420.00 15,440.00 15,419.56
EXITO 5/8/2017 1,144,564.00 17,799,660,060.00 15,580.00 15,580.00 15,551.48
EXITO 5/9/2017 2,622,727.00 41,018,009,480.00 15,640.00 15,660.00 15,639.45
EXITO 5/10/2017 1,597,283.00 25,016,242,540.00 15,680.00 15,680.00 15,661.75
EXITO 5/11/2017 590,172.00 9,256,316,320.00 15,680.00 15,720.00 15,684.10
EXITO 5/12/2017 587,389.00 9,311,674,000.00 15,900.00 15,940.00 15,852.65
EXITO 5/15/2017 461,747.00 7,350,974,420.00 15,880.00 15,980.00 15,919.92
EXITO 5/16/2017 2,700,013.00 42,415,168,960.00 15,720.00 15,980.00 15,709.25
EXITO 5/17/2017 867,635.00 13,602,617,400.00 15,660.00 15,720.00 15,677.81
EXITO 5/18/2017 1,570,763.00 24,026,823,100.00 15,260.00 15,600.00 15,296.28
EXITO 5/19/2017 645,489.00 9,918,379,280.00 15,380.00 15,400.00 15,365.68
EXITO 5/22/2017 475,303.00 7,361,623,760.00 15,480.00 15,600.00 15,488.28
EXITO 5/23/2017 614,398.00 9,524,188,640.00 15,520.00 15,580.00 15,501.66
EXITO 5/24/2017 311,332.00 4,849,668,040.00 15,580.00 15,620.00 15,577.16
EXITO 5/25/2017 390,967.00 6,097,272,680.00 15,560.00 15,660.00 15,595.36
EXITO 5/26/2017 231,014.00 3,604,430,680.00 15,600.00 15,660.00 15,602.65
EXITO 5/30/2017 162,259.00 2,523,765,620.00 15,600.00 15,620.00 15,553.93
15,000.00 -.13 -20.00 -0.13% BCOLOMBIA 3/9/2017 64,422.00
15,220.00 .79 120.00 0.79% BCOLOMBIA 3/10/2017 436,075.00
15,280.00 .00 .00 0.00% BCOLOMBIA 3/13/2017 88,071.00
15,020.00 -1.96 -300.00 -1.96% BCOLOMBIA 3/14/2017 272,626.00
15,060.00 .53 80.00 0.53% BCOLOMBIA 3/15/2017 71,103.00
15,140.00 .26 40.00 0.26% BCOLOMBIA 3/16/2017 288,223.00
14,900.00 .00 .00 0.00% BCOLOMBIA 3/17/2017 900,608.00
15,080.00 .00 .00 0.00% BCOLOMBIA 3/21/2017 435,454.00
15,060.00 .40 60.00 0.40% BCOLOMBIA 3/22/2017 343,699.00
15,120.00 .66 100.00 0.66% BCOLOMBIA 3/23/2017 928,132.00
15,280.00 -.13 -20.00 -0.13% BCOLOMBIA 3/24/2017 200,952.00
15,160.00 -.52 -80.00 -0.52% BCOLOMBIA 3/27/2017 481,797.00
15,200.00 .13 20.00 0.13% BCOLOMBIA 3/28/2017 1,527,593.00
15,260.00 .39 60.00 0.39% BCOLOMBIA 3/29/2017 346,633.00
15,300.00 .79 120.00 0.79% BCOLOMBIA 3/30/2017 454,754.00
15,300.00 -.52 -80.00 -0.52% BCOLOMBIA 3/31/2017 74,000.00
15,220.00 -.26 -40.00 -0.26% BCOLOMBIA 4/3/2017 420,785.00
15,260.00 .26 40.00 0.26% BCOLOMBIA 4/4/2017 237,378.00
15,280.00 -.26 -40.00 -0.26% BCOLOMBIA 4/5/2017 669,664.00
15,320.00 .52 80.00 0.52% BCOLOMBIA 4/6/2017 413,565.00
15,320.00 -.26 -40.00 -0.26% BCOLOMBIA 4/7/2017 458,925.00
15,220.00 -.39 -60.00 -0.39% BCOLOMBIA 4/10/2017 213,325.00
15,220.00 .26 40.00 0.26% BCOLOMBIA 4/11/2017 126,685.00
15,260.00 -.13 -20.00 -0.13% BCOLOMBIA 4/12/2017 132,449.00
15,240.00 -.26 -40.00 -0.26% BCOLOMBIA 4/17/2017 209,193.00
15,220.00 .00 .00 0.00% BCOLOMBIA 4/18/2017 131,305.00
15,140.00 .00 .00 0.00% BCOLOMBIA 4/19/2017 544,709.00
15,140.00 -.66 -100.00 -0.66% BCOLOMBIA 4/20/2017 383,587.00
14,900.00 -1.32 -200.00 -1.32% BCOLOMBIA 4/21/2017 591,709.00
14,900.00 -.27 -40.00 -0.27% BCOLOMBIA 4/24/2017 911,618.00
14,620.00 -1.74 -260.00 -1.74% BCOLOMBIA 4/25/2017 630,736.00
14,620.00 1.78 260.00 1.78% BCOLOMBIA 4/26/2017 394,078.00
14,900.00 .54 80.00 0.54% BCOLOMBIA 4/27/2017 86,914.00
14,980.00 1.74 260.00 1.74% BCOLOMBIA 4/28/2017 401,595.00
15,180.00 1.18 180.00 1.18% BCOLOMBIA 5/2/2017 240,751.00
15,420.00 .26 40.00 0.26% BCOLOMBIA 5/3/2017 202,489.00
15,380.00 -.39 -60.00 -0.39% BCOLOMBIA 5/4/2017 606,986.00
15,400.00 .13 20.00 0.13% BCOLOMBIA 5/5/2017 479,839.00
15,460.00 1.04 160.00 1.04% BCOLOMBIA 5/8/2017 743,371.00
15,580.00 .39 60.00 0.39% BCOLOMBIA 5/9/2017 958,786.00
15,640.00 .26 40.00 0.26% BCOLOMBIA 5/10/2017 1,077,337.00
15,640.00 .00 .00 0.00% BCOLOMBIA 5/11/2017 1,017,796.00
15,680.00 1.40 220.00 1.40% BCOLOMBIA 5/12/2017 586,640.00
15,840.00 -.13 -20.00 -0.13% BCOLOMBIA 5/15/2017 692,512.00
15,660.00 -1.01 -160.00 -1.01% BCOLOMBIA 5/16/2017 1,998,013.00
15,600.00 -.38 -60.00 -0.38% BCOLOMBIA 5/17/2017 1,798,737.00
15,160.00 -2.55 -400.00 -2.55% BCOLOMBIA 5/18/2017 932,938.00
15,300.00 .79 120.00 0.79% BCOLOMBIA 5/19/2017 1,971,361.00
15,320.00 .65 100.00 0.65% BCOLOMBIA 5/22/2017 1,245,466.00
15,460.00 .26 40.00 0.26% BCOLOMBIA 5/23/2017 969,377.00
15,440.00 .39 60.00 0.39% BCOLOMBIA 5/24/2017 1,292,467.00
15,560.00 -.13 -20.00 -0.13% BCOLOMBIA 5/25/2017 406,350.00
15,540.00 .26 40.00 0.26% BCOLOMBIA 5/26/2017 878,771.00
15,520.00 .00 .00 0.00% BCOLOMBIA 5/30/2017 749,748.00
1,621,552,840.00 25,120.00 25,280.00 25,170.79 25,100.00 -.48 -120.00 -0.5%
11,032,809,660.00 25,280.00 25,340.00 25,300.26 25,200.00 .64 160.00 0.6%
2,232,155,660.00 25,420.00 25,420.00 25,344.96 25,240.00 .55 140.00 0.6%
6,823,667,560.00 24,800.00 25,300.00 25,029.41 24,800.00 -2.44 -620.00 -2.4%
1,774,535,740.00 25,100.00 25,100.00 24,957.26 24,840.00 1.21 300.00 1.2%
7,271,906,000.00 25,300.00 25,300.00 25,230.14 25,020.00 .80 200.00 0.8%
22,811,636,120.00 25,380.00 25,460.00 25,329.15 25,260.00 .32 80.00 0.3%
11,145,889,180.00 25,580.00 25,660.00 25,596.02 25,500.00 .79 200.00 0.8%
8,886,385,240.00 25,920.00 25,960.00 25,855.14 25,560.00 1.33 340.00 1.3%
24,041,913,400.00 25,920.00 25,960.00 25,903.55 25,860.00 .00 .00 0.0%
5,205,730,220.00 25,900.00 25,920.00 25,905.34 25,740.00 -.08 -20.00 -0.1%
12,521,452,660.00 26,300.00 26,300.00 25,989.06 25,860.00 1.54 400.00 1.5%
40,116,922,820.00 26,400.00 26,440.00 26,261.53 26,100.00 .38 100.00 0.4%
9,098,267,540.00 26,300.00 26,300.00 26,247.55 26,160.00 -.38 -100.00 -0.4%
12,022,158,420.00 26,480.00 26,540.00 26,436.62 26,280.00 .68 180.00 0.7%
1,948,601,860.00 26,260.00 26,540.00 26,332.46 26,260.00 -.83 -220.00 -0.8%
11,161,490,820.00 26,560.00 26,600.00 26,525.40 26,320.00 1.14 300.00 1.1%
6,267,204,200.00 26,380.00 26,540.00 26,401.79 26,160.00 -.68 -180.00 -0.7%
17,893,117,540.00 26,600.00 26,980.00 26,719.55 25,500.00 .83 220.00 0.8%
10,965,741,660.00 26,500.00 26,700.00 26,515.16 26,220.00 -.38 -100.00 -0.4%
12,118,495,560.00 26,380.00 26,520.00 26,406.27 26,260.00 -.45 -120.00 -0.5%
5,667,410,640.00 26,800.00 26,800.00 26,567.03 26,440.00 1.59 420.00 1.6%
3,364,985,700.00 26,700.00 26,700.00 26,561.83 26,400.00 -.37 -100.00 -0.4%
3,545,472,860.00 26,780.00 26,800.00 26,768.59 26,560.00 .30 80.00 0.3%
5,519,229,880.00 26,600.00 26,600.00 26,383.43 26,120.00 -.67 -180.00 -0.7%
3,463,727,720.00 26,400.00 26,460.00 26,379.25 26,300.00 -.75 -200.00 -0.8%
14,188,441,560.00 25,820.00 26,320.00 26,047.75 25,800.00 -2.20 -580.00 -2.2%
9,969,480,300.00 26,020.00 26,060.00 25,990.14 25,860.00 .77 200.00 0.8%
15,548,767,780.00 26,500.00 26,500.00 26,277.73 26,000.00 1.84 480.00 1.8%
24,302,170,660.00 26,700.00 26,740.00 26,658.28 26,560.00 .75 200.00 0.8%
17,031,042,120.00 26,940.00 27,200.00 27,001.86 26,740.00 .90 240.00 0.9%
10,673,590,340.00 27,080.00 27,200.00 27,084.97 26,800.00 .52 140.00 0.5%
2,320,616,220.00 26,660.00 27,000.00 26,700.14 26,660.00 -1.55 -420.00 -1.6%
10,820,388,160.00 27,040.00 27,040.00 26,943.53 26,500.00 1.43 380.00 1.4%
6,509,110,640.00 27,040.00 27,100.00 27,036.69 27,000.00 .00 .00 0.0%
5,461,977,260.00 27,080.00 27,180.00 26,974.19 26,900.00 .15 40.00 0.1%
16,514,627,080.00 27,300.00 27,380.00 27,207.59 27,100.00 .81 220.00 0.8%
13,139,581,900.00 27,380.00 27,460.00 27,383.31 27,300.00 .29 80.00 0.3%
20,537,028,020.00 27,700.00 27,880.00 27,626.89 27,360.00 1.17 320.00 1.2%
26,745,272,100.00 28,000.00 28,060.00 27,894.93 27,600.00 1.08 300.00 1.1%
30,496,201,580.00 28,520.00 28,520.00 28,307.02 27,340.00 1.86 520.00 1.9%
29,163,100,000.00 28,700.00 28,800.00 28,653.19 28,420.00 .63 180.00 0.6%
16,839,943,540.00 28,700.00 28,800.00 28,705.75 28,600.00 .00 .00 0.0%
19,999,917,080.00 28,900.00 28,980.00 28,880.25 28,680.00 .70 200.00 0.7%
59,546,099,480.00 29,820.00 30,020.00 29,802.66 28,980.00 3.18 920.00 3.2%
53,699,860,740.00 29,900.00 29,960.00 29,854.20 29,700.00 .27 80.00 0.3%
27,487,317,600.00 29,320.00 29,700.00 29,463.18 29,320.00 -1.94 -580.00 -1.9%
58,992,921,820.00 29,880.00 30,040.00 29,924.97 29,320.00 1.91 560.00 1.9%
37,383,632,080.00 29,980.00 30,060.00 30,015.78 29,880.00 .33 100.00 0.3%
29,101,171,940.00 30,080.00 30,100.00 30,020.49 29,860.00 .33 100.00 0.3%
38,859,725,680.00 30,100.00 30,100.00 30,066.32 30,000.00 .07 20.00 0.1%
12,161,488,420.00 29,980.00 30,000.00 29,928.60 29,820.00 -.40 -120.00 -0.4%
26,383,394,400.00 30,040.00 30,060.00 30,023.06 29,900.00 .20 60.00 0.2%
22,485,970,480.00 29,860.00 30,040.00 29,991.37 29,860.00 -.60 -180.00 -0.6%
NUTRESA 5/31/2017 168,656.00 4,345,667,320.00 25,840.00
NUTRESA 6/1/2017 115,529.00 2,977,485,360.00 25,880.00
NUTRESA 6/2/2017 59,465.00 1,537,475,200.00 25,880.00
NUTRESA 6/5/2017 50,287.00 1,299,972,900.00 25,880.00
NUTRESA 6/6/2017 157,621.00 4,091,453,480.00 26,000.00
NUTRESA 6/7/2017 202,064.00 5,278,076,640.00 26,160.00
NUTRESA 6/8/2017 241,433.00 6,355,006,280.00 26,260.00
NUTRESA 6/9/2017 44,015.00 1,155,609,020.00 26,260.00
NUTRESA 6/12/2017 81,555.00 2,126,490,440.00 26,180.00
NUTRESA 6/13/2017 123,802.00 3,230,144,840.00 26,100.00
NUTRESA 6/14/2017 32,886.00 858,426,280.00 26,080.00
NUTRESA 6/15/2017 81,043.00 2,122,396,740.00 26,220.00
NUTRESA 6/16/2017 166,382.00 4,365,908,220.00 26,000.00
NUTRESA 6/20/2017 66,112.00 1,720,162,960.00 26,000.00
NUTRESA 6/21/2017 750,980.00 19,427,560,140.00 25,800.00
NUTRESA 6/22/2017 85,841.00 2,226,410,600.00 25,700.00
NUTRESA 6/23/2017 36,834.00 953,992,740.00 25,900.00
NUTRESA 6/27/2017 217,062.00 5,624,661,100.00 26,080.00
NUTRESA 6/28/2017 51,670.00 1,343,634,580.00 26,000.00
NUTRESA 6/29/2017 154,508.00 4,033,000,480.00 26,300.00
NUTRESA 6/30/2017 287,092.00 7,536,264,420.00 26,400.00
NUTRESA 7/4/2017 140,258.00 3,678,779,680.00 26,300.00
NUTRESA 7/5/2017 216,560.00 5,682,741,480.00 26,340.00
NUTRESA 7/6/2017 66,606.00 1,752,601,940.00 26,200.00
NUTRESA 7/7/2017 22,470.00 584,929,420.00 26,080.00
NUTRESA 7/10/2017 35,296.00 919,535,420.00 25,900.00
NUTRESA 7/11/2017 28,920.00 753,549,180.00 26,200.00
NUTRESA 7/12/2017 261,732.00 6,870,707,300.00 26,400.00
NUTRESA 7/13/2017 213,900.00 5,681,593,000.00 26,500.00
NUTRESA 7/14/2017 126,809.00 3,374,596,840.00 26,580.00
NUTRESA 7/17/2017 72,924.00 1,943,493,680.00 26,700.00
NUTRESA 7/18/2017 25,070.00 665,197,380.00 26,580.00
NUTRESA 7/19/2017 56,593.00 1,496,754,560.00 26,400.00
NUTRESA 7/21/2017 62,396.00 1,651,984,100.00 26,620.00
NUTRESA 7/24/2017 161,397.00 4,296,776,660.00 26,700.00
NUTRESA 7/25/2017 64,237.00 1,708,747,980.00 26,500.00
NUTRESA 7/26/2017 80,059.00 2,120,845,040.00 26,500.00
NUTRESA 7/27/2017 86,095.00 2,276,024,480.00 26,260.00
NUTRESA 7/28/2017 259,186.00 6,821,828,520.00 26,600.00
NUTRESA 7/31/2017 139,105.00 3,710,879,660.00 26,700.00
NUTRESA 8/1/2017 100,980.00 2,699,610,440.00 26,760.00
NUTRESA 8/2/2017 62,010.00 1,657,647,240.00 26,700.00
NUTRESA 8/3/2017 32,072.00 857,705,260.00 26,740.00
NUTRESA 8/4/2017 224,447.00 5,994,089,920.00 26,760.00
NUTRESA 8/8/2017 184,067.00 4,928,200,040.00 26,880.00
NUTRESA 8/9/2017 260,170.00 6,986,873,840.00 26,980.00
NUTRESA 8/10/2017 172,411.00 4,619,009,440.00 26,920.00
NUTRESA 8/11/2017 66,353.00 1,785,413,300.00 26,980.00
NUTRESA 8/14/2017 91,137.00 2,447,349,940.00 26,980.00
NUTRESA 8/15/2017 72,835.00 1,957,513,920.00 26,980.00
NUTRESA 8/16/2017 834,593.00 22,507,459,420.00 27,000.00
NUTRESA 8/17/2017 357,813.00 9,757,380,500.00 27,200.00
NUTRESA 8/18/2017 28,516.00 776,356,700.00 27,120.00
NUTRESA 8/22/2017 89,166.00 2,435,582,640.00 27,280.00
25,840.00 25,766.46 25,660.00 -.15 -40.00 -0.2%
25,880.00 25,772.62 25,720.00 .15 40.00 0.2%
25,900.00 25,855.13 25,760.00 .00 .00 0.0%
25,940.00 25,851.07 25,760.00 .00 .00 0.0%
26,000.00 25,957.54 25,880.00 .46 120.00 0.5%
26,260.00 26,120.82 26,000.00 .62 160.00 0.6%
26,480.00 26,322.03 26,200.00 .38 100.00 0.4%
26,300.00 26,254.89 26,100.00 .00 .00 0.0%
26,180.00 26,074.31 26,020.00 -.30 -80.00 -0.3%
26,180.00 26,091.22 26,080.00 -.31 -80.00 -0.3%
26,180.00 26,103.09 26,020.00 -.08 -20.00 -0.1%
26,280.00 26,188.53 26,080.00 .54 140.00 0.5%
26,400.00 26,240.27 26,000.00 -.84 -220.00 -0.8%
26,100.00 26,018.92 26,000.00 .00 .00 0.0%
25,900.00 25,869.61 25,360.00 -.77 -200.00 -0.8%
26,100.00 25,936.45 25,700.00 -.39 -100.00 -0.4%
25,980.00 25,899.79 25,660.00 .78 200.00 0.8%
26,080.00 25,912.69 25,820.00 .69 180.00 0.7%
26,020.00 26,004.15 26,000.00 -.31 -80.00 -0.3%
26,300.00 26,102.21 26,000.00 1.15 300.00 1.2%
26,400.00 26,250.35 26,000.00 .38 100.00 0.4%
26,380.00 26,228.66 26,200.00 -.38 -100.00 -0.4%
26,340.00 26,240.96 26,200.00 .15 40.00 0.2%
26,400.00 26,312.97 26,200.00 -.53 -140.00 -0.5%
26,100.00 26,031.57 25,980.00 -.46 -120.00 -0.5%
26,100.00 26,052.11 25,900.00 -.69 -180.00 -0.7%
26,200.00 26,056.33 25,400.00 1.16 300.00 1.2%
26,400.00 26,250.93 26,040.00 .76 200.00 0.8%
26,660.00 26,561.91 26,240.00 .38 100.00 0.4%
26,720.00 26,611.65 26,480.00 .30 80.00 0.3%
26,720.00 26,650.95 26,600.00 .45 120.00 0.5%
26,580.00 26,533.60 26,480.00 -.45 -120.00 -0.4%
26,580.00 26,447.70 26,400.00 -.68 -180.00 -0.7%
26,620.00 26,475.80 26,400.00 .83 220.00 0.8%
26,700.00 26,622.41 26,540.00 .30 80.00 0.3%
26,700.00 26,600.68 26,420.00 -.75 -200.00 -0.7%
26,540.00 26,491.03 26,400.00 .00 .00 0.0%
26,680.00 26,436.20 26,220.00 -.91 -240.00 -0.9%
26,620.00 26,320.20 26,280.00 1.29 340.00 1.3%
26,700.00 26,676.82 26,600.00 .38 100.00 0.4%
26,800.00 26,734.11 26,220.00 .22 60.00 0.2%
26,820.00 26,731.93 26,640.00 -.22 -60.00 -0.2%
26,760.00 26,743.12 26,740.00 .15 40.00 0.1%
26,760.00 26,706.04 26,700.00 .07 20.00 0.1%
26,880.00 26,773.95 26,600.00 .45 120.00 0.4%
26,980.00 26,855.03 26,840.00 .37 100.00 0.4%
26,920.00 26,790.69 26,560.00 -.22 -60.00 -0.2%
26,980.00 26,907.80 26,760.00 .22 60.00 0.2%
26,980.00 26,853.53 26,760.00 .00 .00 0.0%
26,980.00 26,876.01 26,740.00 .00 .00 0.0%
27,100.00 26,968.19 26,920.00 .07 20.00 0.1%
27,400.00 27,269.50 27,000.00 .74 200.00 0.7%
27,380.00 27,225.30 27,000.00 -.29 -80.00 -0.3%
27,480.00 27,315.15 26,940.00 .59 160.00 0.6%
EXITO 5/31/2017 491,531.00 7,665,938,780.00 15,600.00 15,620.00 15,596.04
EXITO 6/1/2017 99,858.00 1,555,473,480.00 15,580.00 15,600.00 15,576.85
EXITO 6/2/2017 494,526.00 7,715,966,020.00 15,680.00 15,680.00 15,602.75
EXITO 6/5/2017 130,573.00 2,046,713,000.00 15,680.00 15,680.00 15,674.86
EXITO 6/6/2017 124,308.00 1,946,469,620.00 15,640.00 15,680.00 15,658.44
EXITO 6/7/2017 180,226.00 2,812,284,460.00 15,600.00 15,660.00 15,604.21
EXITO 6/8/2017 223,817.00 3,486,581,040.00 15,600.00 15,620.00 15,577.82
EXITO 6/9/2017 288,521.00 4,479,803,780.00 15,520.00 15,600.00 15,526.79
EXITO 6/12/2017 636,755.00 9,838,488,400.00 15,460.00 15,500.00 15,450.98
EXITO 6/13/2017 347,146.00 5,316,346,360.00 15,280.00 15,400.00 15,314.44
EXITO 6/14/2017 1,092,523.00 16,775,201,960.00 15,560.00 15,560.00 15,354.55
EXITO 6/15/2017 562,704.00 8,738,022,900.00 15,580.00 15,600.00 15,528.63
EXITO 6/16/2017 714,071.00 11,151,839,440.00 15,640.00 15,640.00 15,617.27
EXITO 6/20/2017 516,158.00 7,941,336,020.00 15,280.00 15,640.00 15,385.48
EXITO 6/21/2017 213,783.00 3,267,907,640.00 15,400.00 15,400.00 15,286.10
EXITO 6/22/2017 64,364.00 991,034,700.00 15,400.00 15,480.00 15,397.34
EXITO 6/23/2017 146,270.00 2,251,981,800.00 15,320.00 15,440.00 15,396.06
EXITO 6/27/2017 224,569.00 3,455,911,460.00 15,400.00 15,400.00 15,389.09
EXITO 6/28/2017 141,343.00 2,167,885,740.00 15,300.00 15,420.00 15,337.77
EXITO 6/29/2017 239,926.00 3,670,925,820.00 15,360.00 15,380.00 15,300.24
EXITO 6/30/2017 336,410.00 5,151,892,920.00 15,340.00 15,360.00 15,314.33
EXITO 7/4/2017 85,722.00 1,324,953,040.00 15,540.00 15,540.00 15,456.39
EXITO 7/5/2017 386,639.00 5,963,881,800.00 15,400.00 15,480.00 15,424.94
EXITO 7/6/2017 969,489.00 14,804,443,320.00 15,060.00 15,460.00 15,270.36
EXITO 7/7/2017 1,514,145.00 22,676,201,540.00 14,920.00 15,140.00 14,976.24
EXITO 7/10/2017 968,148.00 14,496,737,100.00 14,920.00 15,000.00 14,973.68
EXITO 7/11/2017 216,510.00 3,245,421,500.00 15,020.00 15,040.00 14,989.71
EXITO 7/12/2017 1,593,849.00 24,033,537,340.00 15,140.00 15,200.00 15,078.93
EXITO 7/13/2017 980,052.00 14,726,154,360.00 14,900.00 15,240.00 15,025.89
EXITO 7/14/2017 291,287.00 4,379,992,520.00 15,100.00 15,120.00 15,036.69
EXITO 7/17/2017 230,904.00 3,482,490,600.00 15,080.00 15,120.00 15,081.98
EXITO 7/18/2017 195,060.00 2,930,118,420.00 14,960.00 15,140.00 15,021.63
EXITO 7/19/2017 357,188.00 5,316,812,240.00 14,840.00 15,000.00 14,885.19
EXITO 7/21/2017 259,325.00 3,840,837,120.00 14,840.00 14,940.00 14,810.90
EXITO 7/24/2017 174,414.00 2,607,411,420.00 15,020.00 15,020.00 14,949.55
EXITO 7/25/2017 423,763.00 6,384,356,620.00 15,040.00 15,100.00 15,065.87
EXITO 7/26/2017 743,573.00 11,294,026,920.00 15,200.00 15,220.00 15,188.86
EXITO 7/27/2017 364,719.00 5,578,222,020.00 15,220.00 15,360.00 15,294.57
EXITO 7/28/2017 133,479.00 2,033,384,280.00 15,100.00 15,320.00 15,233.74
EXITO 7/31/2017 250,160.00 3,810,998,880.00 15,240.00 15,260.00 15,234.25
EXITO 8/1/2017 494,411.00 7,567,606,020.00 15,340.00 15,360.00 15,306.31
EXITO 8/2/2017 526,108.00 8,045,672,320.00 15,280.00 15,400.00 15,292.82
EXITO 8/3/2017 167,841.00 2,554,738,700.00 15,220.00 15,300.00 15,221.18
EXITO 8/4/2017 56,263.00 856,121,680.00 15,240.00 15,240.00 15,216.42
EXITO 8/8/2017 572,929.00 8,643,972,460.00 15,040.00 15,200.00 15,087.34
EXITO 8/9/2017 374,534.00 5,615,474,040.00 14,960.00 15,080.00 14,993.23
EXITO 8/10/2017 283,864.00 4,231,871,880.00 14,860.00 15,000.00 14,908.10
EXITO 8/11/2017 116,035.00 1,725,970,240.00 14,860.00 14,940.00 14,874.57
EXITO 8/14/2017 118,834.00 1,779,721,200.00 14,980.00 15,000.00 14,976.53
EXITO 8/15/2017 459,044.00 6,940,677,700.00 15,100.00 15,180.00 15,119.85
EXITO 8/16/2017 634,644.00 9,661,898,740.00 15,240.00 15,260.00 15,224.12
EXITO 8/17/2017 1,004,992.00 15,366,900,380.00 15,240.00 15,320.00 15,290.57
EXITO 8/18/2017 114,773.00 1,756,305,100.00 15,300.00 15,320.00 15,302.42
EXITO 8/22/2017 433,128.00 6,625,692,500.00 15,300.00 15,340.00 15,297.31
15,540.00 .00 .00 0.00% BCOLOMBIA 5/31/2017 16,423,342.00
15,520.00 -.13 -20.00 -0.13% BCOLOMBIA 6/1/2017 1,138,792.00
15,560.00 .64 100.00 0.64% BCOLOMBIA 6/2/2017 1,133,835.00
15,640.00 .00 .00 0.00% BCOLOMBIA 6/5/2017 404,184.00
15,640.00 -.26 -40.00 -0.26% BCOLOMBIA 6/6/2017 907,090.00
15,580.00 -.26 -40.00 -0.26% BCOLOMBIA 6/7/2017 797,415.00
15,560.00 .00 .00 0.00% BCOLOMBIA 6/8/2017 257,719.00
15,460.00 -.51 -80.00 -0.51% BCOLOMBIA 6/9/2017 563,579.00
15,300.00 -.39 -60.00 -0.39% BCOLOMBIA 6/12/2017 263,392.00
15,260.00 -1.16 -180.00 -1.16% BCOLOMBIA 6/13/2017 594,050.00
15,280.00 1.83 280.00 1.83% BCOLOMBIA 6/14/2017 564,977.00
15,380.00 .13 20.00 0.13% BCOLOMBIA 6/15/2017 296,508.00
15,500.00 .39 60.00 0.39% BCOLOMBIA 6/16/2017 490,224.00
15,220.00 -2.30 -360.00 -2.30% BCOLOMBIA 6/20/2017 294,128.00
15,240.00 .79 120.00 0.79% BCOLOMBIA 6/21/2017 451,718.00
15,380.00 .00 .00 0.00% BCOLOMBIA 6/22/2017 231,181.00
15,320.00 -.52 -80.00 -0.52% BCOLOMBIA 6/23/2017 302,306.00
15,340.00 .52 80.00 0.52% BCOLOMBIA 6/27/2017 134,111.00
15,300.00 -.65 -100.00 -0.65% BCOLOMBIA 6/28/2017 125,732.00
15,280.00 .39 60.00 0.39% BCOLOMBIA 6/29/2017 112,314.00
15,260.00 -.13 -20.00 -0.13% BCOLOMBIA 6/30/2017 187,003.00
15,360.00 1.30 200.00 1.30% BCOLOMBIA 7/4/2017 95,267.00
15,400.00 -.90 -140.00 -0.90% BCOLOMBIA 7/5/2017 160,996.00
15,060.00 -2.21 -340.00 -2.21% BCOLOMBIA 7/6/2017 171,758.00
14,880.00 -.93 -140.00 -0.93% BCOLOMBIA 7/7/2017 95,772.00
14,920.00 .00 .00 0.00% BCOLOMBIA 7/10/2017 294,237.00
14,920.00 .67 100.00 0.67% BCOLOMBIA 7/11/2017 395,623.00
15,020.00 .80 120.00 0.80% BCOLOMBIA 7/12/2017 126,090.00
14,880.00 -1.59 -240.00 -1.59% BCOLOMBIA 7/13/2017 97,396.00
14,920.00 1.34 200.00 1.34% BCOLOMBIA 7/14/2017 306,400.00
15,020.00 -.13 -20.00 -0.13% BCOLOMBIA 7/17/2017 627,288.00
14,960.00 -.80 -120.00 -0.80% BCOLOMBIA 7/18/2017 375,697.00
14,800.00 -.80 -120.00 -0.80% BCOLOMBIA 7/19/2017 359,363.00
14,740.00 .00 .00 0.00% BCOLOMBIA 7/21/2017 74,455.00
14,780.00 1.21 180.00 1.21% BCOLOMBIA 7/24/2017 377,845.00
15,000.00 .13 20.00 0.13% BCOLOMBIA 7/25/2017 117,326.00
15,100.00 1.06 160.00 1.06% BCOLOMBIA 7/26/2017 189,411.00
15,220.00 .13 20.00 0.13% BCOLOMBIA 7/27/2017 132,880.00
15,100.00 -.79 -120.00 -0.79% BCOLOMBIA 7/28/2017 149,517.00
15,180.00 .93 140.00 0.93% BCOLOMBIA 7/31/2017 826,504.00
15,200.00 .66 100.00 0.66% BCOLOMBIA 8/1/2017 251,046.00
15,240.00 -.39 -60.00 -0.39% BCOLOMBIA 8/2/2017 162,534.00
15,180.00 -.39 -60.00 -0.39% BCOLOMBIA 8/3/2017 56,079.00
15,200.00 .13 20.00 0.13% BCOLOMBIA 8/4/2017 158,783.00
14,960.00 -1.31 -200.00 -1.31% BCOLOMBIA 8/8/2017 180,141.00
14,960.00 -.53 -80.00 -0.53% BCOLOMBIA 8/9/2017 93,449.00
14,840.00 -.67 -100.00 -0.67% BCOLOMBIA 8/10/2017 763,349.00
14,860.00 .00 .00 0.00% BCOLOMBIA 8/11/2017 176,631.00
14,960.00 .81 120.00 0.81% BCOLOMBIA 8/14/2017 247,791.00
15,000.00 .80 120.00 0.80% BCOLOMBIA 8/15/2017 521,798.00
15,120.00 .93 140.00 0.93% BCOLOMBIA 8/16/2017 342,799.00
15,240.00 .00 .00 0.00% BCOLOMBIA 8/17/2017 1,671,115.00
15,240.00 .39 60.00 0.39% BCOLOMBIA 8/18/2017 47,199.00
15,220.00 .00 .00 0.00% BCOLOMBIA 8/22/2017 125,958.00
499,418,598,700.00 30,480.00 30,480.00 30,409.07 29,480.00 2.08 620.00 2.1%
34,486,892,440.00 30,460.00 30,460.00 30,283.75 30,000.00 -.07 -20.00 -0.1%
34,320,735,840.00 30,240.00 30,460.00 30,269.60 30,120.00 -.72 -220.00 -0.7%
12,336,337,280.00 30,760.00 30,800.00 30,521.59 30,240.00 1.72 520.00 1.7%
28,185,799,540.00 30,940.00 31,200.00 31,072.77 30,740.00 .59 180.00 0.6%
24,610,413,940.00 30,820.00 31,000.00 30,862.74 30,580.00 -.39 -120.00 -0.4%
7,883,493,060.00 30,680.00 30,780.00 30,589.49 30,440.00 -.45 -140.00 -0.5%
17,188,917,880.00 30,520.00 30,600.00 30,499.57 30,280.00 -.52 -160.00 -0.5%
8,041,746,180.00 30,780.00 30,780.00 30,531.47 30,100.00 .85 260.00 0.9%
18,200,450,220.00 30,800.00 30,840.00 30,637.91 30,500.00 .06 20.00 0.1%
17,497,510,700.00 31,180.00 31,180.00 30,970.31 30,800.00 1.23 380.00 1.2%
9,175,561,980.00 30,900.00 31,040.00 30,945.41 30,900.00 -.90 -280.00 -0.9%
15,431,354,740.00 31,980.00 31,980.00 31,478.17 30,900.00 3.50 1,080.00 3.5%
9,369,150,040.00 31,680.00 32,380.00 31,853.99 31,600.00 -.94 -300.00 -0.9%
13,927,249,500.00 30,680.00 31,380.00 30,831.73 30,400.00 -3.16 -1,000.00 -3.2%
6,926,397,640.00 30,000.00 30,500.00 29,960.93 29,860.00 -2.22 -680.00 -2.2%
9,070,394,580.00 30,100.00 30,100.00 30,004.02 29,800.00 .33 100.00 0.3%
4,054,555,780.00 30,400.00 30,840.00 30,232.84 29,640.00 1.00 300.00 1.0%
3,935,440,460.00 31,000.00 31,900.00 31,300.23 30,500.00 1.97 600.00 2.0%
3,518,154,040.00 31,600.00 31,600.00 31,324.27 30,740.00 1.94 600.00 1.9%
5,905,601,960.00 31,780.00 31,780.00 31,580.25 31,000.00 .57 180.00 0.6%
3,042,287,280.00 32,100.00 32,100.00 31,934.32 30,960.00 1.01 320.00 1.0%
5,161,416,900.00 32,300.00 32,300.00 32,059.29 31,820.00 .62 200.00 0.6%
5,535,703,640.00 32,200.00 32,720.00 32,229.67 32,000.00 -.31 -100.00 -0.3%
3,050,949,740.00 31,680.00 31,980.00 31,856.39 31,040.00 -1.61 -520.00 -1.6%
9,384,666,740.00 31,900.00 31,920.00 31,894.92 31,800.00 .69 220.00 0.7%
12,690,784,880.00 32,480.00 32,480.00 32,077.98 31,300.00 1.82 580.00 1.8%
4,115,579,500.00 32,980.00 33,000.00 32,640.02 31,400.00 1.54 500.00 1.5%
3,201,592,120.00 32,900.00 32,980.00 32,871.91 32,740.00 -.24 -80.00 -0.2%
9,909,010,860.00 32,380.00 32,700.00 32,340.11 32,080.00 -1.58 -520.00 -1.6%
20,263,270,100.00 32,300.00 32,400.00 32,302.98 32,200.00 -.25 -80.00 -0.2%
12,021,007,400.00 32,000.00 32,120.00 31,996.55 31,800.00 -.93 -300.00 -0.9%
11,410,035,740.00 31,020.00 32,060.00 31,750.72 31,020.00 -3.06 -980.00 -3.1%
2,321,243,520.00 31,200.00 31,500.00 31,176.46 31,040.00 .58 180.00 0.6%
11,754,542,560.00 31,480.00 31,480.00 31,109.43 30,860.00 .90 280.00 0.9%
3,679,537,920.00 31,300.00 31,680.00 31,361.66 31,220.00 -.57 -180.00 -0.6%
5,876,169,460.00 30,800.00 31,260.00 31,023.38 30,800.00 -1.60 -500.00 -1.6%
4,106,058,980.00 31,000.00 31,120.00 30,900.50 30,760.00 .65 200.00 0.6%
4,666,911,760.00 31,700.00 31,700.00 31,213.25 30,800.00 2.26 700.00 2.3%
25,314,321,560.00 30,600.00 30,880.00 30,628.19 30,600.00 -3.47 -1,100.00 -3.5%
7,749,796,580.00 30,860.00 31,180.00 30,870.03 30,840.00 .85 260.00 0.8%
5,008,790,800.00 30,960.00 30,960.00 30,816.88 30,740.00 .32 100.00 0.3%
1,730,366,160.00 30,900.00 30,980.00 30,855.87 30,700.00 -.19 -60.00 -0.2%
4,891,376,500.00 30,780.00 30,860.00 30,805.42 30,760.00 -.39 -120.00 -0.4%
5,523,675,100.00 30,420.00 30,800.00 30,663.06 30,420.00 -1.17 -360.00 -1.2%
2,824,008,320.00 30,340.00 30,440.00 30,219.78 30,100.00 -.26 -80.00 -0.3%
23,043,113,100.00 30,160.00 30,220.00 30,186.86 30,000.00 -.59 -180.00 -0.6%
5,386,323,900.00 30,520.00 30,600.00 30,494.78 30,200.00 1.19 360.00 1.2%
7,608,409,920.00 30,720.00 30,900.00 30,704.95 30,500.00 .66 200.00 0.7%
15,699,763,200.00 29,820.00 30,720.00 30,087.82 29,820.00 -2.93 -900.00 -2.9%
10,538,385,520.00 30,600.00 30,900.00 30,742.17 29,920.00 2.62 780.00 2.6%
51,598,423,080.00 30,700.00 31,500.00 30,876.64 30,220.00 .33 100.00 0.3%
1,458,158,240.00 31,020.00 31,200.00 30,893.84 30,480.00 1.04 320.00 1.0%
3,937,417,360.00 31,260.00 31,340.00 31,259.76 31,020.00 .77 240.00 0.8%
NUTRESA 8/23/2017 40,372.00 1,093,659,660.00 27,060.00
NUTRESA 8/24/2017 36,149.00 977,293,340.00 27,080.00
NUTRESA 8/25/2017 64,160.00 1,736,019,060.00 27,080.00
NUTRESA 8/28/2017 71,478.00 1,931,363,720.00 27,040.00
NUTRESA 8/29/2017 108,825.00 2,949,483,440.00 27,100.00
NUTRESA 8/30/2017 51,043.00 1,382,791,400.00 27,000.00
NUTRESA 8/31/2017 122,018.00 3,310,452,200.00 27,140.00
NUTRESA 9/1/2017 41,597.00 1,128,087,140.00 27,200.00
NUTRESA 9/4/2017 29,299.00 797,648,360.00 27,240.00
NUTRESA 9/5/2017 103,573.00 2,820,382,700.00 27,240.00
NUTRESA 9/6/2017 75,281.00 2,045,971,520.00 27,200.00
NUTRESA 9/7/2017 101,517.00 2,759,603,200.00 27,200.00
NUTRESA 9/8/2017 4,978.00 135,022,420.00 27,120.00
NUTRESA 9/11/2017 29,384.00 799,435,660.00 27,200.00
NUTRESA 9/12/2017 189,151.00 5,114,146,700.00 26,940.00
NUTRESA 9/13/2017 117,558.00 3,167,313,340.00 26,940.00
NUTRESA 9/14/2017 157,577.00 4,247,636,100.00 27,000.00
NUTRESA 9/15/2017 201,117.00 5,419,365,920.00 26,900.00
NUTRESA 9/18/2017 43,180.00 1,160,958,940.00 27,040.00
NUTRESA 9/19/2017 29,118.00 787,004,840.00 27,080.00
NUTRESA 9/20/2017 57,066.00 1,538,140,520.00 26,880.00
NUTRESA 9/21/2017 100,507.00 2,700,214,380.00 26,820.00
NUTRESA 9/22/2017 15,116.00 406,223,920.00 27,000.00
NUTRESA 9/25/2017 95,914.00 2,572,463,660.00 26,620.00
NUTRESA 9/26/2017 16,428.00 438,837,500.00 26,720.00
NUTRESA 9/27/2017 53,444.00 1,431,071,200.00 26,760.00
NUTRESA 9/28/2017 137,377.00 3,684,181,900.00 26,800.00
NUTRESA 9/29/2017 14,865.00 398,580,320.00 26,840.00
NUTRESA 10/2/2017 23,880.00 639,156,920.00 26,740.00
NUTRESA 10/3/2017 24,338.00 649,969,440.00 26,700.00
NUTRESA 10/4/2017 347,372.00 9,274,912,760.00 26,880.00
NUTRESA 10/5/2017 59,767.00 1,601,835,000.00 26,720.00
NUTRESA 10/6/2017 28,928.00 773,971,180.00 26,800.00
NUTRESA 10/9/2017 8,686.00 232,032,400.00 26,700.00
NUTRESA 10/10/2017 19,013.00 507,739,640.00 26,780.00
NUTRESA 10/11/2017 34,994.00 933,066,840.00 26,660.00
NUTRESA 10/12/2017 64,549.00 1,733,716,620.00 27,000.00
NUTRESA 10/13/2017 10,948.00 295,380,240.00 27,000.00
NUTRESA 10/17/2017 32,885.00 884,055,640.00 26,840.00
NUTRESA 10/18/2017 28,541.00 769,127,940.00 26,980.00
NUTRESA 10/19/2017 91,450.00 2,468,186,780.00 26,920.00
NUTRESA 10/20/2017 83,647.00 2,253,977,400.00 27,000.00
NUTRESA 10/23/2017 49,106.00 1,331,276,620.00 27,140.00
NUTRESA 10/24/2017 94,485.00 2,549,339,480.00 27,000.00
NUTRESA 10/25/2017 109,635.00 2,965,859,560.00 27,080.00
NUTRESA 10/26/2017 46,735.00 1,265,656,840.00 27,120.00
NUTRESA 10/27/2017 39,557.00 1,065,637,980.00 27,100.00
NUTRESA 10/30/2017 105,454.00 2,852,238,560.00 27,000.00
NUTRESA 10/31/2017 290,313.00 7,841,581,380.00 27,020.00
NUTRESA 11/1/2017 171,471.00 4,647,758,640.00 27,180.00
NUTRESA 11/2/2017 46,496.00 1,261,433,900.00 27,140.00
NUTRESA 11/3/2017 18,916.00 509,967,880.00 26,900.00
NUTRESA 11/7/2017 122,726.00 3,317,584,960.00 27,100.00
NUTRESA 11/8/2017 37,322.00 1,006,618,080.00 27,040.00
27,120.00 27,089.56 27,040.00 -.81 -220.00 -0.8%
27,100.00 27,035.14 26,940.00 .07 20.00 0.1%
27,200.00 27,057.65 26,920.00 .00 .00 0.0%
27,080.00 27,020.39 27,000.00 -.15 -40.00 -0.1%
27,200.00 27,103.00 27,040.00 .22 60.00 0.2%
27,140.00 27,090.72 27,000.00 -.37 -100.00 -0.4%
27,180.00 27,130.85 27,000.00 .52 140.00 0.5%
27,200.00 27,119.44 27,020.00 .22 60.00 0.2%
27,300.00 27,224.42 27,100.00 .15 40.00 0.1%
27,260.00 27,230.87 27,120.00 .00 .00 0.0%
27,260.00 27,177.79 27,140.00 -.15 -40.00 -0.1%
27,200.00 27,183.66 27,140.00 .00 .00 0.0%
27,140.00 27,123.83 27,120.00 -.29 -80.00 -0.3%
27,220.00 27,206.50 27,120.00 .29 80.00 0.3%
27,200.00 27,037.38 26,360.00 -.96 -260.00 -1.0%
27,000.00 26,942.56 26,940.00 .00 .00 0.0%
27,000.00 26,955.94 26,940.00 .22 60.00 0.2%
27,140.00 26,946.33 26,900.00 -.37 -100.00 -0.4%
27,040.00 26,886.50 26,700.00 .52 140.00 0.5%
27,100.00 27,028.12 26,880.00 .15 40.00 0.1%
27,100.00 26,953.71 26,880.00 -.74 -200.00 -0.7%
27,000.00 26,865.93 26,820.00 -.22 -60.00 -0.2%
27,000.00 26,873.77 26,640.00 .67 180.00 0.7%
26,960.00 26,820.52 26,560.00 -1.41 -380.00 -1.4%
26,760.00 26,712.78 26,600.00 .38 100.00 0.4%
27,000.00 26,777.02 26,760.00 .15 40.00 0.1%
26,900.00 26,818.04 26,740.00 .15 40.00 0.1%
26,980.00 26,813.34 26,720.00 .15 40.00 0.1%
26,880.00 26,765.37 26,700.00 -.37 -100.00 -0.4%
26,740.00 26,705.95 26,700.00 -.15 -40.00 -0.1%
26,880.00 26,700.23 26,700.00 .67 180.00 0.7%
26,840.00 26,801.33 26,720.00 -.60 -160.00 -0.6%
26,800.00 26,755.09 26,700.00 .30 80.00 0.3%
26,800.00 26,713.38 26,700.00 -.37 -100.00 -0.4%
26,780.00 26,704.87 26,700.00 .30 80.00 0.3%
26,700.00 26,663.62 26,580.00 -.45 -120.00 -0.4%
27,000.00 26,858.92 26,700.00 1.28 340.00 1.3%
27,000.00 26,980.29 26,880.00 .00 .00 0.0%
26,980.00 26,883.25 26,800.00 -.59 -160.00 -0.6%
26,980.00 26,948.18 26,900.00 .52 140.00 0.5%
27,040.00 26,989.47 26,920.00 -.22 -60.00 -0.2%
27,000.00 26,946.30 26,800.00 .30 80.00 0.3%
27,160.00 27,110.26 27,100.00 .52 140.00 0.5%
27,060.00 26,981.42 26,920.00 -.52 -140.00 -0.5%
27,140.00 27,052.12 26,920.00 .30 80.00 0.3%
27,120.00 27,081.56 26,940.00 .15 40.00 0.1%
27,100.00 26,939.30 26,920.00 -.07 -20.00 -0.1%
27,180.00 27,047.23 26,820.00 -.37 -100.00 -0.4%
27,100.00 27,010.78 26,880.00 .07 20.00 0.1%
27,200.00 27,105.22 26,840.00 .59 160.00 0.6%
27,160.00 27,129.94 27,000.00 -.15 -40.00 -0.1%
27,000.00 26,959.60 26,900.00 -.88 -240.00 -0.9%
27,100.00 27,032.45 26,940.00 .74 200.00 0.7%
27,100.00 26,971.17 26,880.00 -.22 -60.00 -0.2%
EXITO 8/23/2017 393,277.00 6,004,353,020.00 15,300.00 15,300.00 15,267.49
EXITO 8/24/2017 167,319.00 2,548,120,060.00 15,260.00 15,280.00 15,229.11
EXITO 8/25/2017 655,940.00 9,952,078,020.00 15,240.00 15,240.00 15,172.24
EXITO 8/28/2017 28,660.00 435,781,000.00 15,220.00 15,220.00 15,205.20
EXITO 8/29/2017 100,933.00 1,528,892,360.00 15,140.00 15,180.00 15,147.60
EXITO 8/30/2017 46,310.00 702,881,940.00 15,260.00 15,260.00 15,177.76
EXITO 8/31/2017 243,040.00 3,723,075,540.00 15,360.00 15,360.00 15,318.78
EXITO 9/1/2017 340,649.00 5,201,551,620.00 15,260.00 15,320.00 15,269.53
EXITO 9/4/2017 280,102.00 4,307,504,300.00 15,360.00 15,460.00 15,378.34
EXITO 9/5/2017 250,359.00 3,859,775,120.00 15,380.00 15,460.00 15,416.96
EXITO 9/6/2017 123,515.00 1,906,220,600.00 15,440.00 15,480.00 15,433.11
EXITO 9/7/2017 141,716.00 2,188,846,360.00 15,400.00 15,520.00 15,445.30
EXITO 9/8/2017 282,820.00 4,362,999,940.00 15,400.00 15,500.00 15,426.77
EXITO 9/11/2017 177,130.00 2,729,553,020.00 15,420.00 15,460.00 15,409.89
EXITO 9/12/2017 341,899.00 5,245,833,920.00 15,400.00 15,480.00 15,343.23
EXITO 9/13/2017 155,121.00 2,379,463,400.00 15,400.00 15,400.00 15,339.40
EXITO 9/14/2017 96,088.00 1,483,025,140.00 15,460.00 15,460.00 15,434.03
EXITO 9/15/2017 685,836.00 10,597,611,120.00 15,460.00 15,460.00 15,452.11
EXITO 9/18/2017 84,179.00 1,296,610,000.00 15,400.00 15,460.00 15,403.01
EXITO 9/19/2017 343,381.00 5,276,256,620.00 15,340.00 15,400.00 15,365.60
EXITO 9/20/2017 391,136.00 6,008,350,460.00 15,380.00 15,400.00 15,361.28
EXITO 9/21/2017 406,192.00 6,231,338,020.00 15,320.00 15,440.00 15,340.87
EXITO 9/22/2017 130,756.00 2,000,559,560.00 15,320.00 15,340.00 15,299.94
EXITO 9/25/2017 165,681.00 2,544,027,240.00 15,280.00 15,380.00 15,354.97
EXITO 9/26/2017 226,846.00 3,479,301,300.00 15,360.00 15,380.00 15,337.72
EXITO 9/27/2017 131,204.00 2,015,527,120.00 15,340.00 15,400.00 15,361.78
EXITO 9/28/2017 307,826.00 4,736,785,560.00 15,420.00 15,460.00 15,387.87
EXITO 9/29/2017 201,466.00 3,107,338,660.00 15,460.00 15,460.00 15,423.64
EXITO 10/2/2017 93,296.00 1,444,926,000.00 15,480.00 15,500.00 15,487.55
EXITO 10/3/2017 202,179.00 3,125,734,840.00 15,480.00 15,480.00 15,460.23
EXITO 10/4/2017 337,532.00 5,260,550,800.00 15,620.00 15,660.00 15,585.34
EXITO 10/5/2017 835,127.00 13,147,104,660.00 15,780.00 15,840.00 15,742.64
EXITO 10/6/2017 281,277.00 4,450,394,540.00 15,780.00 15,900.00 15,822.11
EXITO 10/9/2017 700,786.00 11,032,705,420.00 15,780.00 15,800.00 15,743.33
EXITO 10/10/2017 207,322.00 3,264,674,520.00 15,760.00 15,800.00 15,746.88
EXITO 10/11/2017 129,479.00 2,039,495,680.00 15,760.00 15,760.00 15,751.56
EXITO 10/12/2017 433,073.00 6,833,059,020.00 15,740.00 15,800.00 15,778.08
EXITO 10/13/2017 1,036,207.00 16,414,211,080.00 15,840.00 15,920.00 15,840.67
EXITO 10/17/2017 515,558.00 8,199,713,960.00 15,860.00 15,980.00 15,904.54
EXITO 10/18/2017 548,667.00 8,717,657,960.00 15,900.00 15,900.00 15,888.80
EXITO 10/19/2017 414,899.00 6,585,995,240.00 15,880.00 15,880.00 15,873.73
EXITO 10/20/2017 323,803.00 5,144,318,340.00 15,840.00 15,940.00 15,887.19
EXITO 10/23/2017 521,881.00 8,298,327,100.00 15,900.00 15,920.00 15,900.80
EXITO 10/24/2017 383,737.00 6,101,315,140.00 15,860.00 15,920.00 15,899.73
EXITO 10/25/2017 330,820.00 5,262,807,280.00 15,940.00 15,940.00 15,908.37
EXITO 10/26/2017 765,288.00 12,322,615,560.00 16,200.00 16,240.00 16,101.93
EXITO 10/27/2017 363,535.00 5,895,640,820.00 16,200.00 16,360.00 16,217.53
EXITO 10/30/2017 395,011.00 6,432,468,340.00 16,300.00 16,400.00 16,284.28
EXITO 10/31/2017 1,011,528.00 16,536,032,340.00 16,340.00 16,460.00 16,347.58
EXITO 11/1/2017 556,076.00 9,190,580,820.00 16,580.00 16,680.00 16,527.56
EXITO 11/2/2017 455,442.00 7,574,695,260.00 16,480.00 16,760.00 16,631.53
EXITO 11/3/2017 267,446.00 4,399,581,040.00 16,460.00 16,500.00 16,450.35
EXITO 11/7/2017 360,504.00 5,958,765,180.00 16,460.00 16,600.00 16,528.98
EXITO 11/8/2017 264,330.00 4,329,487,920.00 16,460.00 16,520.00 16,379.10
15,220.00 .00 .00 0.00% BCOLOMBIA 8/23/2017 3,226,908.00
15,160.00 -.26 -40.00 -0.26% BCOLOMBIA 8/24/2017 175,730.00
15,140.00 -.13 -20.00 -0.13% BCOLOMBIA 8/25/2017 47,987.00
15,160.00 -.13 -20.00 -0.13% BCOLOMBIA 8/28/2017 24,784.00
15,100.00 -.53 -80.00 -0.53% BCOLOMBIA 8/29/2017 87,172.00
15,120.00 .79 120.00 0.79% BCOLOMBIA 8/30/2017 122,893.00
15,240.00 .66 100.00 0.66% BCOLOMBIA 8/31/2017 1,740,451.00
15,260.00 -.65 -100.00 -0.65% BCOLOMBIA 9/1/2017 636,764.00
15,280.00 .66 100.00 0.66% BCOLOMBIA 9/4/2017 379,921.00
15,380.00 .13 20.00 0.13% BCOLOMBIA 9/5/2017 990,132.00
15,400.00 .39 60.00 0.39% BCOLOMBIA 9/6/2017 520,777.00
15,400.00 -.26 -40.00 -0.26% BCOLOMBIA 9/7/2017 271,428.00
15,400.00 .00 .00 0.00% BCOLOMBIA 9/8/2017 237,559.00
15,380.00 .13 20.00 0.13% BCOLOMBIA 9/11/2017 249,679.00
15,300.00 -.13 -20.00 -0.13% BCOLOMBIA 9/12/2017 678,913.00
15,300.00 .00 .00 0.00% BCOLOMBIA 9/13/2017 269,764.00
15,380.00 .39 60.00 0.39% BCOLOMBIA 9/14/2017 614,179.00
15,340.00 .00 .00 0.00% BCOLOMBIA 9/15/2017 6,346,110.00
15,360.00 -.39 -60.00 -0.39% BCOLOMBIA 9/18/2017 780,578.00
15,340.00 -.39 -60.00 -0.39% BCOLOMBIA 9/19/2017 590,931.00
15,340.00 .26 40.00 0.26% BCOLOMBIA 9/20/2017 89,328.00
15,300.00 -.39 -60.00 -0.39% BCOLOMBIA 9/21/2017 131,972.00
15,260.00 .00 .00 0.00% BCOLOMBIA 9/22/2017 340,265.00
15,260.00 -.26 -40.00 -0.26% BCOLOMBIA 9/25/2017 169,066.00
15,280.00 .52 80.00 0.52% BCOLOMBIA 9/26/2017 154,397.00
15,340.00 -.13 -20.00 -0.13% BCOLOMBIA 9/27/2017 193,197.00
15,320.00 .52 80.00 0.52% BCOLOMBIA 9/28/2017 139,415.00
15,360.00 .26 40.00 0.26% BCOLOMBIA 9/29/2017 508,938.00
15,440.00 .13 20.00 0.13% BCOLOMBIA 10/2/2017 111,672.00
15,420.00 .00 .00 0.00% BCOLOMBIA 10/3/2017 173,712.00
15,460.00 .90 140.00 0.90% BCOLOMBIA 10/4/2017 817,832.00
15,600.00 1.02 160.00 1.02% BCOLOMBIA 10/5/2017 639,553.00
15,740.00 .00 .00 0.00% BCOLOMBIA 10/6/2017 95,368.00
15,740.00 .00 .00 0.00% BCOLOMBIA 10/9/2017 70,287.00
15,660.00 -.13 -20.00 -0.13% BCOLOMBIA 10/10/2017 136,019.00
15,720.00 .00 .00 0.00% BCOLOMBIA 10/11/2017 423,112.00
15,740.00 -.13 -20.00 -0.13% BCOLOMBIA 10/12/2017 297,078.00
15,720.00 .64 100.00 0.64% BCOLOMBIA 10/13/2017 90,875.00
15,820.00 .13 20.00 0.13% BCOLOMBIA 10/17/2017 437,586.00
15,840.00 .25 40.00 0.25% BCOLOMBIA 10/18/2017 108,364.00
15,840.00 -.13 -20.00 -0.13% BCOLOMBIA 10/19/2017 187,808.00
15,840.00 -.25 -40.00 -0.25% BCOLOMBIA 10/20/2017 47,194.00
15,860.00 .38 60.00 0.38% BCOLOMBIA 10/23/2017 184,702.00
15,860.00 -.25 -40.00 -0.25% BCOLOMBIA 10/24/2017 295,288.00
15,880.00 .50 80.00 0.50% BCOLOMBIA 10/25/2017 299,414.00
15,900.00 1.63 260.00 1.63% BCOLOMBIA 10/26/2017 418,651.00
16,000.00 .00 .00 0.00% BCOLOMBIA 10/27/2017 1,530,904.00
16,020.00 .62 100.00 0.62% BCOLOMBIA 10/30/2017 572,969.00
16,260.00 .25 40.00 0.25% BCOLOMBIA 10/31/2017 675,888.00
16,340.00 1.47 240.00 1.47% BCOLOMBIA 11/1/2017 204,424.00
16,460.00 -.60 -100.00 -0.60% BCOLOMBIA 11/2/2017 338,545.00
16,400.00 -.12 -20.00 -0.12% BCOLOMBIA 11/3/2017 229,136.00
16,460.00 .00 .00 0.00% BCOLOMBIA 11/7/2017 275,485.00
16,300.00 .00 .00 0.00% BCOLOMBIA 11/8/2017 943,733.00
101,269,403,460.00 31,780.00 31,780.00 31,382.80 31,240.00 1.66 520.00 1.7%
5,488,815,960.00 31,200.00 31,740.00 31,234.37 30,900.00 -1.83 -580.00 -1.8%
1,485,506,980.00 30,960.00 31,100.00 30,956.45 30,800.00 -.77 -240.00 -0.8%
766,560,080.00 31,000.00 31,000.00 30,929.64 30,640.00 .13 40.00 0.1%
2,722,420,460.00 31,400.00 31,400.00 31,230.45 30,420.00 1.29 400.00 1.3%
3,803,997,760.00 31,040.00 31,120.00 30,953.74 30,800.00 -1.15 -360.00 -1.1%
55,264,569,640.00 33,000.00 33,000.00 31,753.02 31,080.00 6.31 1,960.00 6.3%
21,154,247,480.00 33,680.00 33,800.00 33,221.49 32,500.00 2.06 680.00 2.1%
12,992,532,020.00 34,220.00 34,640.00 34,197.98 33,940.00 1.60 540.00 1.6%
33,606,882,120.00 33,780.00 34,380.00 33,941.82 33,600.00 -1.29 -440.00 -1.3%
17,701,597,300.00 34,200.00 34,220.00 33,990.74 33,740.00 1.24 420.00 1.2%
9,213,878,560.00 34,000.00 34,200.00 33,945.94 33,720.00 -.58 -200.00 -0.6%
8,042,763,580.00 33,760.00 34,100.00 33,855.86 33,600.00 -.71 -240.00 -0.7%
8,526,581,880.00 34,040.00 34,200.00 34,150.18 34,040.00 .83 280.00 0.8%
23,183,415,920.00 33,980.00 34,340.00 34,147.85 33,640.00 -.18 -60.00 -0.2%
9,120,010,900.00 33,780.00 33,980.00 33,807.37 33,700.00 -.59 -200.00 -0.6%
20,526,428,340.00 33,480.00 33,740.00 33,420.92 33,240.00 -.89 -300.00 -0.9%
211,068,176,360.00 33,240.00 33,580.00 33,259.46 33,240.00 -.72 -240.00 -0.7%
25,931,691,080.00 33,200.00 33,500.00 33,221.14 33,140.00 -.12 -40.00 -0.1%
19,556,411,000.00 33,200.00 33,400.00 33,094.24 32,740.00 .00 .00 0.0%
2,914,151,160.00 32,500.00 32,840.00 32,623.04 32,400.00 -2.11 -700.00 -2.1%
4,308,929,120.00 32,700.00 32,700.00 32,650.33 32,500.00 .62 200.00 0.6%
11,244,319,120.00 33,200.00 33,240.00 33,045.77 32,920.00 1.53 500.00 1.5%
5,568,013,420.00 32,700.00 33,240.00 32,933.96 32,700.00 -1.51 -500.00 -1.5%
5,029,961,620.00 32,500.00 32,700.00 32,578.10 32,440.00 -.61 -200.00 -0.6%
6,300,205,500.00 32,640.00 32,700.00 32,610.27 32,420.00 .43 140.00 0.4%
4,536,802,880.00 32,500.00 32,660.00 32,541.71 32,480.00 -.43 -140.00 -0.4%
16,536,909,120.00 32,740.00 32,740.00 32,492.97 32,200.00 .74 240.00 0.7%
3,648,711,340.00 32,700.00 32,800.00 32,673.47 32,400.00 -.12 -40.00 -0.1%
5,677,689,940.00 32,860.00 32,860.00 32,684.50 32,540.00 .49 160.00 0.5%
26,651,618,240.00 32,500.00 32,860.00 32,588.13 32,260.00 -1.10 -360.00 -1.1%
20,931,939,860.00 32,700.00 32,780.00 32,729.02 32,540.00 .62 200.00 0.6%
3,105,056,920.00 32,680.00 32,680.00 32,558.69 32,120.00 -.06 -20.00 -0.1%
2,257,472,260.00 32,000.00 32,580.00 32,117.92 32,000.00 -2.08 -680.00 -2.1%
4,360,668,760.00 32,080.00 32,140.00 32,059.26 32,000.00 .25 80.00 0.2%
13,530,380,260.00 32,000.00 32,060.00 31,978.25 31,800.00 -.25 -80.00 -0.2%
9,481,788,800.00 31,980.00 32,000.00 31,916.83 31,840.00 -.06 -20.00 -0.1%
2,896,381,740.00 32,000.00 32,000.00 31,872.15 31,800.00 .06 20.00 0.1%
13,816,524,560.00 31,480.00 31,780.00 31,574.42 31,480.00 -1.63 -520.00 -1.6%
3,391,763,120.00 31,260.00 31,500.00 31,299.72 31,240.00 -.70 -220.00 -0.7%
5,827,626,980.00 31,000.00 31,260.00 31,029.71 31,000.00 -.83 -260.00 -0.8%
1,459,433,680.00 30,880.00 31,040.00 30,924.14 30,880.00 -.39 -120.00 -0.4%
5,727,934,580.00 30,860.00 31,300.00 31,011.76 30,800.00 -.06 -20.00 -0.1%
9,084,950,260.00 30,480.00 31,020.00 30,766.41 30,480.00 -1.23 -380.00 -1.2%
9,183,095,840.00 30,760.00 30,760.00 30,670.23 30,560.00 .92 280.00 0.9%
12,980,335,500.00 30,720.00 31,200.00 31,005.15 30,720.00 -.13 -40.00 -0.1%
44,890,483,100.00 28,860.00 30,600.00 29,322.86 28,860.00 -6.05 -1,860.00 -6.1%
16,061,687,380.00 28,060.00 29,400.00 28,032.38 27,800.00 -2.77 -800.00 -2.8%
18,904,802,900.00 28,200.00 28,200.00 27,970.32 27,700.00 .50 140.00 0.5%
5,729,996,160.00 28,200.00 28,320.00 28,029.96 27,840.00 .00 .00 0.0%
9,400,996,420.00 27,540.00 28,020.00 27,768.82 27,440.00 -2.34 -660.00 -2.3%
6,255,864,860.00 27,260.00 27,440.00 27,301.97 27,180.00 -1.02 -280.00 -1.0%
7,592,982,980.00 27,760.00 27,800.00 27,562.24 27,020.00 1.83 500.00 1.8%
26,500,965,760.00 28,100.00 28,200.00 28,081.00 27,720.00 1.22 340.00 1.2%
NUTRESA 11/9/2017 61,045.00 1,648,312,640.00 27,080.00
NUTRESA 11/10/2017 157,262.00 4,249,285,600.00 26,900.00
NUTRESA 11/14/2017 53,196.00 1,433,418,780.00 27,100.00
NUTRESA 11/15/2017 144,379.00 3,898,652,200.00 27,000.00
NUTRESA 11/16/2017 97,745.00 2,642,484,840.00 27,200.00
NUTRESA 11/17/2017 70,591.00 1,907,816,220.00 27,020.00
NUTRESA 11/20/2017 33,694.00 914,146,740.00 27,200.00
NUTRESA 11/21/2017 65,681.00 1,786,246,120.00 27,100.00
NUTRESA 11/22/2017 17,177.00 466,907,620.00 27,200.00
NUTRESA 11/23/2017 12,898.00 350,335,120.00 27,300.00
NUTRESA 11/24/2017 175,672.00 4,777,528,480.00 27,300.00
NUTRESA 11/27/2017 15,864.00 432,563,760.00 27,300.00
NUTRESA 11/28/2017 163,668.00 4,469,645,560.00 27,360.00
NUTRESA 11/29/2017 110,395.00 3,046,387,080.00 27,700.00
NUTRESA 11/30/2017 41,397.00 1,140,068,360.00 27,460.00
NUTRESA 12/1/2017 39,283.00 1,083,330,620.00 27,580.00
NUTRESA 12/4/2017 34,667.00 956,082,480.00 27,600.00
NUTRESA 12/5/2017 33,145.00 911,563,980.00 27,500.00
NUTRESA 12/6/2017 14,817.00 409,650,760.00 27,640.00
NUTRESA 12/7/2017 20,793.00 572,397,980.00 27,500.00
NUTRESA 12/11/2017 72,318.00 1,992,962,080.00 27,660.00
NUTRESA 12/12/2017 80,773.00 2,220,482,560.00 27,500.00
NUTRESA 12/13/2017 369,902.00 10,186,074,040.00 27,500.00
NUTRESA 12/14/2017 55,182.00 1,517,485,740.00 27,500.00
NUTRESA 12/15/2017 88,198.00 2,418,476,900.00 27,400.00
NUTRESA 12/18/2017 40,998.00 1,124,847,600.00 27,600.00
NUTRESA 12/19/2017 21,089.00 580,299,120.00 27,480.00
NUTRESA 12/20/2017 90,142.00 2,473,944,260.00 27,460.00
NUTRESA 12/21/2017 97,753.00 2,696,000,960.00 27,680.00
NUTRESA 12/22/2017 104,585.00 2,906,505,960.00 28,000.00
NUTRESA 12/26/2017 23,152.00 642,287,800.00 27,960.00
NUTRESA 12/27/2017 17,825.00 496,339,560.00 27,900.00
NUTRESA 12/28/2017 53,179.00 1,476,480,820.00 27,820.00
27,080.00 27,001.60 26,900.00 .15 40.00 0.1%
27,060.00 27,020.42 26,900.00 -.66 -180.00 -0.7%
27,100.00 26,945.99 26,800.00 .74 200.00 0.7%
27,060.00 27,002.90 26,960.00 -.37 -100.00 -0.4%
27,200.00 27,034.48 26,880.00 .74 200.00 0.7%
27,140.00 27,026.34 26,960.00 -.66 -180.00 -0.7%
27,200.00 27,130.85 27,020.00 .67 180.00 0.7%
27,500.00 27,195.78 27,100.00 -.37 -100.00 -0.4%
27,200.00 27,182.14 27,080.00 .37 100.00 0.4%
27,300.00 27,161.97 27,080.00 .37 100.00 0.4%
27,300.00 27,195.73 27,160.00 .00 .00 0.0%
27,300.00 27,267.00 27,200.00 .00 .00 0.0%
27,360.00 27,309.22 27,260.00 .22 60.00 0.2%
28,000.00 27,595.34 27,380.00 1.24 340.00 1.2%
27,700.00 27,539.88 27,460.00 -.87 -240.00 -0.9%
27,600.00 27,577.59 27,500.00 .44 120.00 0.4%
27,640.00 27,579.04 27,520.00 .07 20.00 0.1%
27,580.00 27,502.31 27,500.00 -.36 -100.00 -0.4%
27,680.00 27,647.35 27,600.00 .51 140.00 0.5%
27,640.00 27,528.40 27,500.00 -.51 -140.00 -0.5%
27,660.00 27,558.31 27,400.00 .58 160.00 0.6%
27,600.00 27,490.41 27,240.00 -.58 -160.00 -0.6%
27,600.00 27,537.22 27,500.00 .00 .00 0.0%
27,580.00 27,499.65 27,400.00 .00 .00 0.0%
27,500.00 27,420.99 27,220.00 -.36 -100.00 -0.4%
27,600.00 27,436.65 27,280.00 .73 200.00 0.7%
27,580.00 27,516.67 27,480.00 -.43 -120.00 -0.4%
27,580.00 27,444.97 27,380.00 -.07 -20.00 -0.1%
27,680.00 27,579.73 27,400.00 .80 220.00 0.8%
28,000.00 27,790.85 27,520.00 1.16 320.00 1.2%
27,980.00 27,742.22 27,620.00 -.14 -40.00 -0.1%
27,900.00 27,845.14 27,580.00 -.21 -60.00 -0.2%
27,980.00 27,764.36 27,560.00 -.29 -80.00 -0.3%
PROMEDIO 0.0133%

VALOR ABS 0.0133%

RIESGO 1.0756%

RENDIMIEN 3.3579%

VOLATILIDA 17.0745%
EXITO 11/9/2017 255,903.00 4,163,759,840.00 16,200.00 16,500.00 16,270.85
EXITO 11/10/2017 211,976.00 3,420,133,720.00 16,040.00 16,300.00 16,134.53
EXITO 11/14/2017 366,612.00 5,943,875,060.00 16,260.00 16,280.00 16,212.99
EXITO 11/15/2017 434,303.00 7,008,436,920.00 16,300.00 16,340.00 16,137.21
EXITO 11/16/2017 149,505.00 2,441,957,360.00 16,380.00 16,380.00 16,333.62
EXITO 11/17/2017 67,720.00 1,105,748,480.00 16,380.00 16,380.00 16,328.24
EXITO 11/20/2017 121,780.00 1,983,226,260.00 16,200.00 16,380.00 16,285.32
EXITO 11/21/2017 447,652.00 7,274,772,900.00 16,320.00 16,320.00 16,250.96
EXITO 11/22/2017 133,560.00 2,182,478,760.00 16,380.00 16,380.00 16,340.81
EXITO 11/23/2017 30,750.00 501,015,640.00 16,280.00 16,380.00 16,293.19
EXITO 11/24/2017 34,501.00 561,342,760.00 16,220.00 16,340.00 16,270.33
EXITO 11/27/2017 492,903.00 8,004,799,340.00 16,240.00 16,300.00 16,240.11
EXITO 11/28/2017 1,366,736.00 22,218,229,520.00 16,260.00 16,340.00 16,256.42
EXITO 11/29/2017 123,977.00 2,025,986,020.00 16,360.00 16,380.00 16,341.63
EXITO 11/30/2017 311,606.00 5,103,949,340.00 16,380.00 16,400.00 16,379.50
EXITO 12/1/2017 344,352.00 5,644,002,580.00 16,420.00 16,420.00 16,390.21
EXITO 12/4/2017 96,685.00 1,583,353,320.00 16,360.00 16,420.00 16,376.41
EXITO 12/5/2017 541,076.00 8,881,394,400.00 16,440.00 16,440.00 16,414.32
EXITO 12/6/2017 529,975.00 8,690,941,820.00 16,380.00 16,460.00 16,398.78
EXITO 12/7/2017 2,546,493.00 42,006,856,880.00 16,500.00 16,600.00 16,495.96
EXITO 12/11/2017 618,352.00 10,248,673,240.00 16,560.00 16,700.00 16,574.17
EXITO 12/12/2017 303,859.00 5,018,353,080.00 16,580.00 16,600.00 16,515.40
EXITO 12/13/2017 209,015.00 3,469,859,180.00 16,640.00 16,640.00 16,601.01
EXITO 12/14/2017 280,191.00 4,652,055,780.00 16,600.00 16,660.00 16,603.16
EXITO 12/15/2017 3,436,716.00 56,915,355,000.00 16,440.00 16,600.00 16,560.97
EXITO 12/18/2017 325,002.00 5,360,167,200.00 16,520.00 16,580.00 16,492.72
EXITO 12/19/2017 149,419.00 2,473,251,880.00 16,560.00 16,580.00 16,552.46
EXITO 12/20/2017 1,002,922.00 16,575,110,960.00 16,500.00 16,580.00 16,526.82
EXITO 12/21/2017 1,724,343.00 28,268,815,580.00 16,480.00 16,560.00 16,393.96
EXITO 12/22/2017 745,711.00 12,254,701,200.00 16,460.00 16,500.00 16,433.58
EXITO 12/26/2017 50,978.00 839,096,920.00 16,520.00 16,520.00 16,459.98
EXITO 12/27/2017 453,611.00 7,461,790,020.00 16,580.00 16,580.00 16,449.76
EXITO 12/28/2017 224,820.00 3,722,196,820.00 16,560.00 16,600.00 16,556.34
16,200.00 -1.58 -260.00 -1.58% BCOLOMBIA 11/9/2017 480,141.00
16,040.00 -.99 -160.00 -0.99% BCOLOMBIA 11/10/2017 234,254.00
16,040.00 1.37 220.00 1.37% BCOLOMBIA 11/14/2017 347,018.00
16,080.00 .25 40.00 0.25% BCOLOMBIA 11/15/2017 164,900.00
16,240.00 .49 80.00 0.49% BCOLOMBIA 11/16/2017 256,776.00
16,280.00 .00 .00 0.00% BCOLOMBIA 11/17/2017 171,241.00
16,200.00 -1.10 -180.00 -1.10% BCOLOMBIA 11/20/2017 233,884.00
16,200.00 .74 120.00 0.74% BCOLOMBIA 11/21/2017 179,742.00
16,300.00 .37 60.00 0.37% BCOLOMBIA 11/22/2017 193,590.00
16,280.00 -.61 -100.00 -0.61% BCOLOMBIA 11/23/2017 15,440.00
16,200.00 -.37 -60.00 -0.37% BCOLOMBIA 11/24/2017 21,350.00
16,200.00 .12 20.00 0.12% BCOLOMBIA 11/27/2017 157,633.00
16,200.00 .12 20.00 0.12% BCOLOMBIA 11/28/2017 546,378.00
16,260.00 .62 100.00 0.62% BCOLOMBIA 11/29/2017 405,336.00
16,320.00 .12 20.00 0.12% BCOLOMBIA 11/30/2017 1,198,020.00
16,380.00 .24 40.00 0.24% BCOLOMBIA 12/1/2017 81,116.00
16,300.00 -.37 -60.00 -0.37% BCOLOMBIA 12/4/2017 40,791.00
16,360.00 .49 80.00 0.49% BCOLOMBIA 12/5/2017 287,671.00
16,380.00 -.36 -60.00 -0.36% BCOLOMBIA 12/6/2017 119,969.00
16,380.00 .73 120.00 0.73% BCOLOMBIA 12/7/2017 476,463.00
16,500.00 .36 60.00 0.36% BCOLOMBIA 12/11/2017 544,622.00
16,440.00 .12 20.00 0.12% BCOLOMBIA 12/12/2017 300,887.00
16,500.00 .36 60.00 0.36% BCOLOMBIA 12/13/2017 576,156.00
16,540.00 -.24 -40.00 -0.24% BCOLOMBIA 12/14/2017 237,815.00
16,420.00 -.96 -160.00 -0.96% BCOLOMBIA 12/15/2017 577,102.00
16,460.00 .49 80.00 0.49% BCOLOMBIA 12/18/2017 277,809.00
16,500.00 .24 40.00 0.24% BCOLOMBIA 12/19/2017 149,340.00
16,500.00 -.36 -60.00 -0.36% BCOLOMBIA 12/20/2017 122,550.00
16,360.00 -.12 -20.00 -0.12% BCOLOMBIA 12/21/2017 128,868.00
16,380.00 -.12 -20.00 -0.12% BCOLOMBIA 12/22/2017 120,918.00
16,320.00 .36 60.00 0.36% BCOLOMBIA 12/26/2017 15,336.00
16,400.00 .36 60.00 0.36% BCOLOMBIA 12/27/2017 100,120.00
16,440.00 -.12 -20.00 -0.12% BCOLOMBIA 12/28/2017 91,838.00
PROMEDIO -0.0483%

VALOR AB 0.0483%

RIESGO 1.70%

RENDIMIEN -12.16%

VOLATILID 26.92%
13,742,570,580.00 28,580.00 28,920.00 28,621.95 28,500.00 1.71 480.00 1.7%
6,675,792,040.00 28,520.00 28,580.00 28,498.09 28,400.00 -.21 -60.00 -0.2%
9,708,531,800.00 27,960.00 28,500.00 27,977.03 27,800.00 -1.96 -560.00 -2.0%
4,573,710,740.00 27,880.00 28,100.00 27,736.27 27,560.00 -.29 -80.00 -0.3%
7,253,648,160.00 28,280.00 28,300.00 28,248.93 27,880.00 1.43 400.00 1.4%
4,910,887,120.00 28,880.00 28,880.00 28,678.22 28,140.00 2.12 600.00 2.1%
6,718,268,960.00 28,820.00 28,900.00 28,724.79 28,400.00 -.21 -60.00 -0.2%
5,213,419,520.00 29,000.00 29,120.00 29,005.02 28,840.00 .62 180.00 0.6%
5,615,208,520.00 29,000.00 29,160.00 29,005.67 28,900.00 .00 .00 0.0%
447,255,800.00 28,780.00 29,000.00 28,967.34 28,780.00 -.76 -220.00 -0.8%
617,211,100.00 28,900.00 28,980.00 28,909.19 28,780.00 .42 120.00 0.4%
4,535,147,660.00 28,780.00 28,900.00 28,770.29 28,640.00 -.42 -120.00 -0.4%
15,740,519,040.00 28,820.00 29,240.00 28,808.84 28,640.00 .14 40.00 0.1%
11,719,987,360.00 29,040.00 29,300.00 28,914.25 28,860.00 .76 220.00 0.8%
34,767,157,940.00 29,000.00 29,100.00 29,020.52 28,900.00 -.14 -40.00 -0.1%
2,329,014,960.00 28,700.00 28,920.00 28,712.15 28,520.00 -1.03 -300.00 -1.0%
1,162,203,920.00 28,500.00 28,520.00 28,491.68 28,400.00 -.70 -200.00 -0.7%
8,211,403,760.00 28,760.00 28,760.00 28,544.43 28,400.00 .91 260.00 0.9%
3,470,999,420.00 29,000.00 29,200.00 28,932.47 28,720.00 .83 240.00 0.8%
13,884,382,400.00 29,140.00 29,220.00 29,140.53 29,000.00 .48 140.00 0.5%
16,066,316,460.00 29,700.00 29,820.00 29,499.94 29,140.00 1.92 560.00 1.9%
8,880,133,620.00 29,700.00 29,700.00 29,513.18 29,200.00 .00 .00 0.0%
17,119,329,780.00 29,600.00 29,960.00 29,713.01 29,600.00 -.34 -100.00 -0.3%
6,947,533,420.00 29,280.00 29,600.00 29,214.03 29,000.00 -1.08 -320.00 -1.1%
16,641,703,020.00 28,800.00 29,020.00 28,836.68 28,680.00 -1.64 -480.00 -1.6%
8,094,933,380.00 29,640.00 29,640.00 29,138.49 28,800.00 2.92 840.00 2.9%
4,422,496,320.00 29,400.00 29,980.00 29,613.61 29,400.00 -.81 -240.00 -0.8%
3,600,703,580.00 29,400.00 29,560.00 29,381.51 29,200.00 .00 .00 0.0%
3,805,081,160.00 29,520.00 29,600.00 29,526.97 29,500.00 .41 120.00 0.4%
3,579,343,260.00 29,600.00 29,800.00 29,601.41 29,500.00 .27 80.00 0.3%
452,997,400.00 29,600.00 29,700.00 29,538.17 29,200.00 .00 .00 0.0%
2,967,542,940.00 29,860.00 29,960.00 29,639.86 29,600.00 .88 260.00 0.9%
2,750,323,940.00 29,980.00 29,980.00 29,947.56 29,820.00 .40 120.00 0.4%
PROMEDIO 0.0120%

VALOR AB 0.0120%

RIESGO 1.4429%

RENDIMIEN 3.0256%

VOLATILID 22.9052%
ACCION CEMENTOS ARGOS 2013-2017

Nemotecnico fecha Cantidad Volumen Precio Cierre


CEMARGOS 02/01/2013 00:00:00 241,598.00 2,486,187,820.00 10,300.00
CEMARGOS 03/01/2013 00:00:00 563,577.00 5,969,027,000.00 10,700.00
CEMARGOS 04/01/2013 00:00:00 243,076.00 2,604,374,900.00 10,800.00
CEMARGOS 08/01/2013 00:00:00 611,100.00 6,701,090,900.00 10,900.00
CEMARGOS 09/01/2013 00:00:00 249,618.00 2,741,355,980.00 11,100.00
CEMARGOS 10/01/2013 00:00:00 646,942.00 7,143,379,060.00 10,900.00
CEMARGOS 11/01/2013 00:00:00 114,402.00 1,240,142,440.00 10,920.00
CEMARGOS 14/01/2013 00:00:00 231,084.00 2,518,193,680.00 10,940.00
CEMARGOS 15/01/2013 00:00:00 324,227.00 3,504,317,180.00 10,900.00
CEMARGOS 16/01/2013 00:00:00 421,010.00 4,584,960,600.00 10,860.00
CEMARGOS 17/01/2013 00:00:00 211,479.00 2,299,951,620.00 10,900.00
CEMARGOS 18/01/2013 00:00:00 366,264.00 4,016,161,180.00 11,000.00
CEMARGOS 21/01/2013 00:00:00 115,240.00 1,271,289,720.00 10,960.00
CEMARGOS 22/01/2013 00:00:00 136,661.00 1,510,714,540.00 11,060.00
CEMARGOS 23/01/2013 00:00:00 746,863.00 8,299,369,240.00 10,960.00
CEMARGOS 24/01/2013 00:00:00 540,814.00 5,964,327,640.00 11,000.00
CEMARGOS 25/01/2013 00:00:00 93,311.00 1,017,946,700.00 10,880.00
CEMARGOS 28/01/2013 00:00:00 150,529.00 1,638,030,080.00 10,880.00
CEMARGOS 29/01/2013 00:00:00 251,923.00 2,761,266,720.00 11,000.00
CEMARGOS 30/01/2013 00:00:00 284,779.00 3,112,619,180.00 11,000.00
CEMARGOS 31/01/2013 00:00:00 537,373.00 5,916,503,500.00 10,940.00
CEMARGOS 01/02/2013 00:00:00 136,276.00 1,510,139,280.00 11,120.00
CEMARGOS 04/02/2013 00:00:00 136,784.00 1,495,784,460.00 10,920.00
CEMARGOS 05/02/2013 00:00:00 439,318.00 4,787,362,480.00 10,900.00
CEMARGOS 06/02/2013 00:00:00 376,176.00 4,081,239,320.00 10,680.00
CEMARGOS 07/02/2013 00:00:00 585,002.00 6,161,131,220.00 10,420.00
CEMARGOS 08/02/2013 00:00:00 127,514.00 1,330,014,340.00 10,380.00
CEMARGOS 11/02/2013 00:00:00 674,705.00 6,945,175,440.00 10,300.00
CEMARGOS 12/02/2013 00:00:00 276,921.00 2,866,206,680.00 10,340.00
CEMARGOS 13/02/2013 00:00:00 3,373,435.00 35,286,169,760.00 10,460.00
CEMARGOS 14/02/2013 00:00:00 144,792.00 1,514,296,160.00 10,500.00
CEMARGOS 15/02/2013 00:00:00 1,128,275.00 11,323,219,040.00 9,990.00
CEMARGOS 18/02/2013 00:00:00 214,596.00 2,141,649,280.00 10,000.00
CEMARGOS 19/02/2013 00:00:00 671,236.00 6,699,936,060.00 9,900.00
CEMARGOS 20/02/2013 00:00:00 444,959.00 4,381,266,310.00 9,860.00
CEMARGOS 21/02/2013 00:00:00 620,480.00 6,054,999,210.00 9,700.00
CEMARGOS 22/02/2013 00:00:00 474,357.00 4,545,711,940.00 9,470.00
CEMARGOS 25/02/2013 00:00:00 1,389,826.00 13,169,464,380.00 9,490.00
CEMARGOS 26/02/2013 00:00:00 223,605.00 2,112,641,310.00 9,450.00
CEMARGOS 27/02/2013 00:00:00 671,933.00 6,333,343,410.00 9,430.00
CEMARGOS 28/02/2013 00:00:00 747,584.00 6,979,918,850.00 9,300.00
CEMARGOS 01/03/2013 00:00:00 508,342.00 4,651,598,070.00 9,000.00
CEMARGOS 04/03/2013 00:00:00 353,368.00 3,151,558,490.00 8,900.00
CEMARGOS 05/03/2013 00:00:00 794,784.00 6,964,249,090.00 8,660.00
CEMARGOS 06/03/2013 00:00:00 1,755,689.00 15,102,274,050.00 8,520.00
CEMARGOS 07/03/2013 00:00:00 862,431.00 7,326,992,030.00 8,550.00
CEMARGOS 08/03/2013 00:00:00 803,788.00 6,939,593,890.00 8,650.00
CEMARGOS 11/03/2013 00:00:00 660,983.00 5,842,223,530.00 8,810.00
CEMARGOS 12/03/2013 00:00:00 1,052,463.00 9,262,249,270.00 8,800.00
CEMARGOS 13/03/2013 00:00:00 1,176,833.00 10,316,248,940.00 8,750.00
CEMARGOS 14/03/2013 00:00:00 402,855.00 3,542,624,040.00 8,810.00
CEMARGOS 15/03/2013 00:00:00 932,943.00 8,372,993,540.00 9,080.00
CEMARGOS 18/03/2013 00:00:00 278,961.00 2,465,135,620.00 8,800.00
CEMARGOS 19/03/2013 00:00:00 602,930.00 5,245,876,370.00 8,600.00
CEMARGOS 20/03/2013 00:00:00 1,167,747.00 10,059,984,130.00 8,700.00
CEMARGOS 21/03/2013 00:00:00 1,108,402.00 9,591,841,640.00 8,610.00
CEMARGOS 22/03/2013 00:00:00 177,179.00 1,532,508,260.00 8,630.00
CEMARGOS 26/03/2013 00:00:00 268,207.00 2,332,864,130.00 8,700.00
CEMARGOS 27/03/2013 00:00:00 355,132.00 3,094,338,460.00 8,700.00
CEMARGOS 01/04/2013 00:00:00 316,258.00 2,805,280,750.00 8,810.00
CEMARGOS 02/04/2013 00:00:00 226,492.00 1,995,382,610.00 8,800.00
CEMARGOS 03/04/2013 00:00:00 102,237.00 893,648,380.00 8,740.00
CEMARGOS 04/04/2013 00:00:00 214,802.00 1,876,817,990.00 8,740.00
CEMARGOS 05/04/2013 00:00:00 122,199.00 1,058,960,420.00 8,690.00
CEMARGOS 08/04/2013 00:00:00 79,754.00 693,832,410.00 8,700.00
CEMARGOS 09/04/2013 00:00:00 223,273.00 1,962,440,000.00 8,780.00
CEMARGOS 10/04/2013 00:00:00 768,921.00 6,767,552,980.00 8,800.00
CEMARGOS 11/04/2013 00:00:00 156,947.00 1,381,543,600.00 8,800.00
CEMARGOS 12/04/2013 00:00:00 80,091.00 705,428,030.00 8,800.00
CEMARGOS 15/04/2013 00:00:00 129,360.00 1,121,972,110.00 8,500.00
CEMARGOS 16/04/2013 00:00:00 96,947.00 843,130,410.00 8,600.00
CEMARGOS 17/04/2013 00:00:00 1,176,157.00 10,136,893,420.00 8,520.00
CEMARGOS 18/04/2013 00:00:00 345,723.00 3,001,057,210.00 8,600.00
CEMARGOS 19/04/2013 00:00:00 110,785.00 958,638,410.00 8,600.00
CEMARGOS 22/04/2013 00:00:00 262,740.00 2,263,398,830.00 8,570.00
CEMARGOS 23/04/2013 00:00:00 84,696.00 726,390,330.00 8,500.00
CEMARGOS 24/04/2013 00:00:00 191,798.00 1,629,981,900.00 8,500.00
CEMARGOS 25/04/2013 00:00:00 636,739.00 5,241,290,420.00 8,200.00
CEMARGOS 26/04/2013 00:00:00 448,278.00 3,667,473,000.00 8,150.00
CEMARGOS 29/04/2013 00:00:00 457,522.00 3,706,880,250.00 8,150.00
CEMARGOS 30/04/2013 00:00:00 1,398,584.00 11,553,797,630.00 8,150.00
CEMARGOS 02/05/2013 00:00:00 257,905.00 2,149,693,720.00 8,260.00
CEMARGOS 03/05/2013 00:00:00 220,451.00 1,817,532,060.00 8,220.00
CEMARGOS 06/05/2013 00:00:00 184,323.00 1,510,450,500.00 8,180.00
CEMARGOS 07/05/2013 00:00:00 331,008.00 2,717,064,590.00 8,180.00
CEMARGOS 08/05/2013 00:00:00 706,719.00 5,804,687,720.00 8,300.00
CEMARGOS 09/05/2013 00:00:00 466,054.00 3,846,656,620.00 8,240.00
CEMARGOS 10/05/2013 00:00:00 1,227,414.00 9,565,571,990.00 7,880.00
CEMARGOS 14/05/2013 00:00:00 621,510.00 4,998,716,160.00 8,010.00
CEMARGOS 15/05/2013 00:00:00 2,254,903.00 18,451,242,780.00 8,160.00
CEMARGOS 16/05/2013 00:00:00 897,309.00 7,328,361,220.00 8,180.00
CEMARGOS 17/05/2013 00:00:00 1,724,674.00 13,833,608,310.00 8,120.00
CEMARGOS 20/05/2013 00:00:00 143,411.00 1,163,125,060.00 8,140.00
CEMARGOS 21/05/2013 00:00:00 484,060.00 3,945,830,960.00 8,110.00
CEMARGOS 22/05/2013 00:00:00 526,953.00 4,305,260,750.00 8,130.00
CEMARGOS 23/05/2013 00:00:00 138,271.00 1,122,634,690.00 8,100.00
CEMARGOS 24/05/2013 00:00:00 188,761.00 1,544,690,740.00 8,190.00
CEMARGOS 27/05/2013 00:00:00 173,276.00 1,414,156,180.00 8,130.00
CEMARGOS 28/05/2013 00:00:00 477,356.00 3,920,362,850.00 8,240.00
CEMARGOS 29/05/2013 00:00:00 530,945.00 4,350,716,030.00 8,130.00
CEMARGOS 30/05/2013 00:00:00 235,666.00 1,925,845,900.00 8,180.00
CEMARGOS 31/05/2013 00:00:00 2,431,034.00 19,066,935,480.00 7,800.00
CEMARGOS 04/06/2013 00:00:00 1,154,205.00 9,325,245,230.00 8,100.00
CEMARGOS 05/06/2013 00:00:00 242,777.00 1,959,864,600.00 8,090.00
CEMARGOS 06/06/2013 00:00:00 232,184.00 1,868,933,650.00 8,020.00
CEMARGOS 07/06/2013 00:00:00 184,205.00 1,465,239,250.00 7,900.00
CEMARGOS 11/06/2013 00:00:00 489,911.00 3,871,054,930.00 7,900.00
CEMARGOS 12/06/2013 00:00:00 372,562.00 2,935,850,830.00 7,950.00
CEMARGOS 13/06/2013 00:00:00 1,184,164.00 9,349,361,720.00 7,860.00
CEMARGOS 14/06/2013 00:00:00 261,435.00 2,069,224,920.00 7,840.00
CEMARGOS 17/06/2013 00:00:00 115,324.00 910,156,320.00 7,880.00
CEMARGOS 18/06/2013 00:00:00 73,195.00 578,605,210.00 7,900.00
CEMARGOS 19/06/2013 00:00:00 443,487.00 3,497,778,890.00 7,930.00
CEMARGOS 20/06/2013 00:00:00 394,455.00 3,072,720,230.00 7,830.00
CEMARGOS 21/06/2013 00:00:00 1,149,997.00 8,719,457,310.00 7,510.00
CEMARGOS 24/06/2013 00:00:00 338,413.00 2,509,933,000.00 7,480.00
CEMARGOS 25/06/2013 00:00:00 595,596.00 4,439,649,530.00 7,330.00
CEMARGOS 26/06/2013 00:00:00 437,929.00 3,302,917,050.00 7,600.00
CEMARGOS 27/06/2013 00:00:00 528,607.00 4,089,897,430.00 7,770.00
CEMARGOS 28/06/2013 00:00:00 886,089.00 7,002,044,650.00 7,980.00
CEMARGOS 02/07/2013 00:00:00 1,238,835.00 9,881,968,640.00 8,000.00
CEMARGOS 03/07/2013 00:00:00 1,051,413.00 8,456,128,440.00 8,100.00
CEMARGOS 04/07/2013 00:00:00 30,542.00 246,779,360.00 8,080.00
CEMARGOS 05/07/2013 00:00:00 94,010.00 756,976,820.00 7,990.00
CEMARGOS 08/07/2013 00:00:00 293,586.00 2,349,604,580.00 7,980.00
CEMARGOS 09/07/2013 00:00:00 406,937.00 3,257,988,130.00 8,070.00
CEMARGOS 10/07/2013 00:00:00 266,299.00 2,156,159,640.00 8,150.00
CEMARGOS 11/07/2013 00:00:00 1,207,145.00 9,937,677,980.00 8,210.00
CEMARGOS 12/07/2013 00:00:00 805,881.00 6,684,395,670.00 8,400.00
CEMARGOS 15/07/2013 00:00:00 545,538.00 4,697,211,490.00 8,620.00
CEMARGOS 16/07/2013 00:00:00 3,409,578.00 29,879,160,910.00 8,660.00
CEMARGOS 17/07/2013 00:00:00 1,729,999.00 15,128,258,600.00 8,790.00
CEMARGOS 18/07/2013 00:00:00 474,669.00 4,211,213,830.00 8,850.00
CEMARGOS 19/07/2013 00:00:00 283,510.00 2,479,478,360.00 8,710.00
CEMARGOS 22/07/2013 00:00:00 205,926.00 1,787,701,740.00 8,570.00
CEMARGOS 23/07/2013 00:00:00 697,735.00 6,045,176,280.00 8,880.00
CEMARGOS 24/07/2013 00:00:00 1,395,186.00 12,173,569,700.00 8,710.00
CEMARGOS 25/07/2013 00:00:00 372,751.00 3,252,485,750.00 8,750.00
CEMARGOS 26/07/2013 00:00:00 1,366,657.00 11,936,297,260.00 8,630.00
CEMARGOS 29/07/2013 00:00:00 705,192.00 6,125,031,980.00 8,770.00
CEMARGOS 30/07/2013 00:00:00 599,374.00 5,244,595,930.00 8,800.00
CEMARGOS 31/07/2013 00:00:00 1,507,825.00 13,011,308,400.00 8,650.00
CEMARGOS 01/08/2013 00:00:00 2,920,887.00 25,676,788,650.00 8,980.00
CEMARGOS 02/08/2013 00:00:00 1,282,863.00 11,786,281,820.00 9,380.00
CEMARGOS 05/08/2013 00:00:00 277,335.00 2,558,688,760.00 9,110.00
CEMARGOS 06/08/2013 00:00:00 2,070,747.00 18,949,686,520.00 9,230.00
CEMARGOS 08/08/2013 00:00:00 2,141,216.00 19,740,948,210.00 9,200.00
CEMARGOS 09/08/2013 00:00:00 450,174.00 4,183,391,960.00 9,200.00
CEMARGOS 12/08/2013 00:00:00 2,611,668.00 24,080,304,870.00 9,180.00
CEMARGOS 13/08/2013 00:00:00 456,770.00 4,230,314,490.00 9,230.00
CEMARGOS 14/08/2013 00:00:00 1,524,483.00 14,121,308,990.00 9,310.00
CEMARGOS 15/08/2013 00:00:00 208,540.00 1,911,378,840.00 9,110.00
CEMARGOS 16/08/2013 00:00:00 193,237.00 1,753,121,790.00 9,050.00
CEMARGOS 20/08/2013 00:00:00 264,602.00 2,365,365,040.00 8,940.00
CEMARGOS 21/08/2013 00:00:00 422,923.00 3,801,055,790.00 9,030.00
CEMARGOS 22/08/2013 00:00:00 655,316.00 5,809,466,090.00 8,850.00
CEMARGOS 23/08/2013 00:00:00 362,940.00 3,186,696,900.00 8,820.00
CEMARGOS 26/08/2013 00:00:00 323,489.00 2,846,943,690.00 8,800.00
CEMARGOS 27/08/2013 00:00:00 1,511,166.00 13,151,322,730.00 8,900.00
CEMARGOS 28/08/2013 00:00:00 1,763,876.00 15,808,061,640.00 9,050.00
CEMARGOS 29/08/2013 00:00:00 165,887.00 1,490,421,130.00 8,870.00
CEMARGOS 30/08/2013 00:00:00 745,046.00 6,788,561,080.00 9,160.00
CEMARGOS 02/09/2013 00:00:00 665,690.00 6,079,388,660.00 9,180.00
CEMARGOS 03/09/2013 00:00:00 3,062,552.00 28,281,495,440.00 9,300.00
CEMARGOS 04/09/2013 00:00:00 186,864.00 1,729,439,770.00 9,300.00
CEMARGOS 05/09/2013 00:00:00 229,370.00 2,126,133,980.00 9,200.00
CEMARGOS 06/09/2013 00:00:00 135,700.00 1,243,499,660.00 9,050.00
CEMARGOS 09/09/2013 00:00:00 225,554.00 2,088,339,830.00 9,320.00
CEMARGOS 10/09/2013 00:00:00 848,608.00 7,875,458,370.00 9,300.00
CEMARGOS 11/09/2013 00:00:00 240,473.00 2,252,614,190.00 9,390.00
CEMARGOS 12/09/2013 00:00:00 497,337.00 4,717,225,400.00 9,540.00
CEMARGOS 13/09/2013 00:00:00 184,127.00 1,741,875,230.00 9,450.00
CEMARGOS 16/09/2013 00:00:00 353,171.00 3,355,333,280.00 9,520.00
CEMARGOS 17/09/2013 00:00:00 437,323.00 4,201,562,010.00 9,900.00
CEMARGOS 18/09/2013 00:00:00 297,968.00 2,900,873,180.00 9,840.00
CEMARGOS 19/09/2013 00:00:00 231,942.00 2,285,939,120.00 9,870.00
CEMARGOS 20/09/2013 00:00:00 459,634.00 4,503,009,710.00 9,800.00
CEMARGOS 23/09/2013 00:00:00 283,328.00 2,792,504,870.00 9,900.00
CEMARGOS 24/09/2013 00:00:00 1,269,423.00 12,678,081,240.00 10,000.00
CEMARGOS 25/09/2013 00:00:00 273,343.00 2,737,242,970.00 10,020.00
CEMARGOS 26/09/2013 00:00:00 114,007.00 1,134,864,850.00 9,960.00
CEMARGOS 27/09/2013 00:00:00 104,546.00 1,044,697,530.00 10,020.00
CEMARGOS 30/09/2013 00:00:00 356,116.00 3,568,007,560.00 10,000.00
CEMARGOS 01/10/2013 00:00:00 981,239.00 9,804,189,860.00 9,940.00
CEMARGOS 02/10/2013 00:00:00 889,536.00 8,805,388,580.00 10,000.00
CEMARGOS 03/10/2013 00:00:00 1,393,216.00 13,792,111,160.00 9,850.00
CEMARGOS 04/10/2013 00:00:00 235,670.00 2,309,905,010.00 9,800.00
CEMARGOS 07/10/2013 00:00:00 1,211,585.00 11,871,704,240.00 9,800.00
CEMARGOS 08/10/2013 00:00:00 62,479.00 613,129,670.00 9,780.00
CEMARGOS 09/10/2013 00:00:00 444,259.00 4,297,096,680.00 9,600.00
CEMARGOS 10/10/2013 00:00:00 233,395.00 2,256,852,190.00 9,700.00
CEMARGOS 11/10/2013 00:00:00 718,448.00 6,947,902,780.00 9,680.00
CEMARGOS 15/10/2013 00:00:00 941,958.00 9,030,944,220.00 9,620.00
CEMARGOS 16/10/2013 00:00:00 1,453,864.00 14,005,738,430.00 9,640.00
CEMARGOS 17/10/2013 00:00:00 866,420.00 8,403,968,520.00 9,700.00
CEMARGOS 18/10/2013 00:00:00 826,299.00 8,079,162,600.00 9,800.00
CEMARGOS 21/10/2013 00:00:00 713,943.00 7,007,773,440.00 9,880.00
CEMARGOS 22/10/2013 00:00:00 1,399,601.00 13,766,310,530.00 9,850.00
CEMARGOS 23/10/2013 00:00:00 321,150.00 3,143,011,450.00 9,840.00
CEMARGOS 24/10/2013 00:00:00 2,692,039.00 26,398,027,510.00 9,800.00
CEMARGOS 25/10/2013 00:00:00 322,482.00 3,165,532,600.00 9,810.00
CEMARGOS 28/10/2013 00:00:00 286,151.00 2,805,620,880.00 9,740.00
CEMARGOS 29/10/2013 00:00:00 702,320.00 6,893,930,810.00 9,830.00
CEMARGOS 30/10/2013 00:00:00 1,285,943.00 12,636,037,330.00 9,840.00
CEMARGOS 31/10/2013 00:00:00 6,231,168.00 61,963,285,170.00 9,990.00
CEMARGOS 01/11/2013 00:00:00 510,315.00 5,039,467,220.00 9,840.00
CEMARGOS 05/11/2013 00:00:00 1,219,669.00 11,862,932,430.00 9,700.00
CEMARGOS 06/11/2013 00:00:00 114,518.00 1,106,597,040.00 9,640.00
CEMARGOS 07/11/2013 00:00:00 542,100.00 5,244,606,710.00 9,640.00
CEMARGOS 08/11/2013 00:00:00 315,059.00 3,024,316,200.00 9,560.00
CEMARGOS 12/11/2013 00:00:00 508,959.00 4,803,699,090.00 9,210.00
CEMARGOS 13/11/2013 00:00:00 1,118,863.00 10,565,521,550.00 9,450.00
CEMARGOS 14/11/2013 00:00:00 830,758.00 7,871,354,530.00 9,490.00
CEMARGOS 15/11/2013 00:00:00 383,140.00 3,637,692,730.00 9,500.00
CEMARGOS 18/11/2013 00:00:00 65,956.00 619,784,890.00 9,460.00
CEMARGOS 19/11/2013 00:00:00 55,676.00 526,381,050.00 9,490.00
CEMARGOS 20/11/2013 00:00:00 943,510.00 8,924,293,900.00 9,400.00
CEMARGOS 21/11/2013 00:00:00 162,132.00 1,531,832,590.00 9,400.00
CEMARGOS 22/11/2013 00:00:00 70,972.00 671,146,420.00 9,460.00
CEMARGOS 25/11/2013 00:00:00 79,105.00 738,398,320.00 9,300.00
CEMARGOS 26/11/2013 00:00:00 486,722.00 4,500,480,830.00 9,240.00
CEMARGOS 27/11/2013 00:00:00 568,115.00 5,231,747,680.00 9,170.00
CEMARGOS 28/11/2013 00:00:00 3,876.00 35,687,340.00 9,170.00
CEMARGOS 29/11/2013 00:00:00 305,954.00 2,845,562,370.00 9,330.00
CEMARGOS 02/12/2013 00:00:00 155,929.00 1,446,601,190.00 9,230.00
CEMARGOS 03/12/2013 00:00:00 454,046.00 4,181,558,210.00 9,200.00
CEMARGOS 04/12/2013 00:00:00 723,329.00 6,569,865,110.00 8,900.00
CEMARGOS 05/12/2013 00:00:00 853,252.00 7,750,916,830.00 9,050.00
CEMARGOS 06/12/2013 00:00:00 275,819.00 2,444,650,620.00 8,700.00
CEMARGOS 09/12/2013 00:00:00 526,351.00 4,632,817,760.00 8,900.00
CEMARGOS 10/12/2013 00:00:00 34,963.00 311,784,000.00 9,000.00
CEMARGOS 11/12/2013 00:00:00 1,769,009.00 15,933,043,730.00 9,040.00
CEMARGOS 12/12/2013 00:00:00 222,489.00 2,076,723,970.00 9,400.00
CEMARGOS 13/12/2013 00:00:00 320,819.00 2,981,816,250.00 9,300.00
CEMARGOS 16/12/2013 00:00:00 142,415.00 1,318,380,350.00 9,280.00
CEMARGOS 17/12/2013 00:00:00 115,927.00 1,071,066,220.00 9,240.00
CEMARGOS 18/12/2013 00:00:00 95,593.00 890,856,440.00 9,300.00
CEMARGOS 19/12/2013 00:00:00 477,425.00 4,417,440,450.00 9,420.00
CEMARGOS 20/12/2013 00:00:00 1,183,235.00 11,215,728,440.00 9,500.00
CEMARGOS 23/12/2013 00:00:00 459,860.00 4,327,314,870.00 9,400.00
CEMARGOS 24/12/2013 00:00:00 33,350.00 323,460,580.00 9,900.00
CEMARGOS 26/12/2013 00:00:00 235,486.00 2,227,286,090.00 9,750.00
CEMARGOS 27/12/2013 00:00:00 53,174.00 515,725,040.00 9,650.00
CEMARGOS 30/12/2013 00:00:00 181,149.00 1,769,872,800.00 9,800.00
CEMARGOS 02/01/2014 00:00:00 468,167.00 4,602,870,800.00 9,980.00
CEMARGOS 03/01/2014 00:00:00 48,225.00 478,434,900.00 9,900.00
CEMARGOS 07/01/2014 00:00:00 482,138.00 4,646,902,940.00 9,360.00
CEMARGOS 08/01/2014 00:00:00 45,431.00 429,723,080.00 9,400.00
CEMARGOS 09/01/2014 00:00:00 111,795.00 1,053,086,200.00 9,480.00
CEMARGOS 10/01/2014 00:00:00 63,762.00 578,408,340.00 9,020.00
CEMARGOS 13/01/2014 00:00:00 105,768.00 972,087,270.00 9,240.00
CEMARGOS 14/01/2014 00:00:00 240,647.00 2,224,002,450.00 9,240.00
CEMARGOS 15/01/2014 00:00:00 63,734.00 581,944,880.00 9,080.00
CEMARGOS 16/01/2014 00:00:00 100,027.00 895,096,560.00 8,880.00
CEMARGOS 17/01/2014 00:00:00 2,344,851.00 20,938,413,230.00 8,960.00
CEMARGOS 20/01/2014 00:00:00 47,078.00 420,843,640.00 8,940.00
CEMARGOS 21/01/2014 00:00:00 625,554.00 5,635,155,660.00 9,050.00
CEMARGOS 22/01/2014 00:00:00 172,505.00 1,555,538,130.00 8,950.00
CEMARGOS 23/01/2014 00:00:00 490,764.00 4,402,177,420.00 8,890.00
CEMARGOS 24/01/2014 00:00:00 440,081.00 3,904,189,860.00 8,780.00
CEMARGOS 27/01/2014 00:00:00 180,494.00 1,570,455,140.00 8,610.00
CEMARGOS 28/01/2014 00:00:00 1,815,859.00 15,588,119,290.00 8,520.00
CEMARGOS 29/01/2014 00:00:00 254,287.00 2,117,050,700.00 8,380.00
CEMARGOS 30/01/2014 00:00:00 843,349.00 7,006,828,750.00 8,350.00
CEMARGOS 31/01/2014 00:00:00 10,894,396.00 91,731,079,140.00 8,330.00
CEMARGOS 03/02/2014 00:00:00 1,878,643.00 15,681,780,730.00 8,280.00
CEMARGOS 04/02/2014 00:00:00 875,748.00 7,327,394,380.00 8,560.00
CEMARGOS 05/02/2014 00:00:00 738,835.00 6,295,401,210.00 8,550.00
CEMARGOS 06/02/2014 00:00:00 1,585,226.00 13,602,127,830.00 8,700.00
CEMARGOS 07/02/2014 00:00:00 151,377.00 1,320,850,780.00 8,680.00
CEMARGOS 10/02/2014 00:00:00 168,969.00 1,472,300,540.00 8,820.00
CEMARGOS 11/02/2014 00:00:00 86,496.00 766,036,190.00 8,900.00
CEMARGOS 12/02/2014 00:00:00 1,566,352.00 14,109,951,430.00 9,050.00
CEMARGOS 13/02/2014 00:00:00 639,458.00 5,804,541,110.00 9,000.00
CEMARGOS 14/02/2014 00:00:00 880,834.00 7,984,397,620.00 9,080.00
CEMARGOS 17/02/2014 00:00:00 2,300.00 20,980,000.00 9,100.00
CEMARGOS 18/02/2014 00:00:00 309,075.00 2,795,412,880.00 9,220.00
CEMARGOS 19/02/2014 00:00:00 601,069.00 5,548,624,560.00 9,230.00
CEMARGOS 20/02/2014 00:00:00 1,131,184.00 10,589,023,620.00 9,450.00
CEMARGOS 21/02/2014 00:00:00 993,972.00 9,307,051,790.00 9,350.00
CEMARGOS 24/02/2014 00:00:00 236,388.00 2,199,234,800.00 9,300.00
CEMARGOS 25/02/2014 00:00:00 943,863.00 8,736,432,220.00 9,260.00
CEMARGOS 26/02/2014 00:00:00 547,916.00 5,043,234,900.00 9,200.00
CEMARGOS 27/02/2014 00:00:00 732,099.00 6,664,975,620.00 9,180.00
CEMARGOS 28/02/2014 00:00:00 627,813.00 5,776,813,820.00 9,200.00
CEMARGOS 03/03/2014 00:00:00 236,519.00 2,130,938,060.00 9,010.00
CEMARGOS 04/03/2014 00:00:00 617,344.00 5,711,439,160.00 9,290.00
CEMARGOS 05/03/2014 00:00:00 83,800.00 793,166,800.00 9,500.00
CEMARGOS 06/03/2014 00:00:00 569,632.00 5,495,151,420.00 9,670.00
CEMARGOS 07/03/2014 00:00:00 198,272.00 1,907,298,080.00 9,670.00
CEMARGOS 10/03/2014 00:00:00 323,545.00 3,109,218,250.00 9,670.00
CEMARGOS 11/03/2014 00:00:00 92,644.00 896,943,750.00 9,700.00
CEMARGOS 12/03/2014 00:00:00 209,998.00 2,007,906,900.00 9,560.00
CEMARGOS 13/03/2014 00:00:00 417,743.00 4,067,064,930.00 9,800.00
CEMARGOS 14/03/2014 00:00:00 407,935.00 3,947,206,840.00 9,600.00
CEMARGOS 17/03/2014 00:00:00 390,393.00 3,768,114,140.00 9,650.00
CEMARGOS 18/03/2014 00:00:00 622,636.00 5,976,727,300.00 9,600.00
CEMARGOS 19/03/2014 00:00:00 1,118,929.00 10,816,298,510.00 9,600.00
CEMARGOS 20/03/2014 00:00:00 838,255.00 8,051,776,360.00 9,600.00
CEMARGOS 21/03/2014 00:00:00 1,261,278.00 12,036,520,420.00 9,500.00
CEMARGOS 25/03/2014 00:00:00 392,179.00 3,838,668,040.00 9,900.00
CEMARGOS 26/03/2014 00:00:00 921,890.00 9,141,069,890.00 10,000.00
CEMARGOS 27/03/2014 00:00:00 2,033,332.00 20,340,098,200.00 10,020.00
CEMARGOS 28/03/2014 00:00:00 1,174,333.00 11,754,406,550.00 10,100.00
CEMARGOS 31/03/2014 00:00:00 1,481,914.00 14,853,587,230.00 10,080.00
CEMARGOS 01/04/2014 00:00:00 884,149.00 8,915,499,830.00 10,180.00
CEMARGOS 02/04/2014 00:00:00 476,192.00 4,807,648,420.00 10,140.00
CEMARGOS 03/04/2014 00:00:00 224,629.00 2,288,087,940.00 10,280.00
CEMARGOS 04/04/2014 00:00:00 175,591.00 1,766,319,520.00 10,060.00
CEMARGOS 07/04/2014 00:00:00 472,487.00 4,725,827,280.00 10,100.00
CEMARGOS 08/04/2014 00:00:00 1,139,163.00 11,497,152,440.00 10,100.00
CEMARGOS 09/04/2014 00:00:00 1,147,705.00 11,456,610,500.00 9,940.00
CEMARGOS 10/04/2014 00:00:00 369,687.00 3,673,660,860.00 9,890.00
CEMARGOS 11/04/2014 00:00:00 120,454.00 1,205,808,130.00 10,000.00
CEMARGOS 14/04/2014 00:00:00 260,435.00 2,627,141,780.00 10,040.00
CEMARGOS 15/04/2014 00:00:00 219,510.00 2,204,818,020.00 10,000.00
CEMARGOS 16/04/2014 00:00:00 65,089.00 664,991,600.00 10,300.00
CEMARGOS 21/04/2014 00:00:00 62,830.00 640,397,100.00 10,100.00
CEMARGOS 22/04/2014 00:00:00 399,087.00 4,032,404,160.00 10,100.00
CEMARGOS 23/04/2014 00:00:00 223,232.00 2,257,667,120.00 10,100.00
CEMARGOS 24/04/2014 00:00:00 150,080.00 1,522,731,400.00 10,160.00
CEMARGOS 25/04/2014 00:00:00 90,250.00 927,171,120.00 10,280.00
CEMARGOS 28/04/2014 00:00:00 746,901.00 7,965,624,380.00 10,700.00
CEMARGOS 29/04/2014 00:00:00 2,853,792.00 30,134,479,840.00 10,660.00
CEMARGOS 30/04/2014 00:00:00 1,404,556.00 15,067,121,020.00 10,800.00
CEMARGOS 02/05/2014 00:00:00 100,687.00 1,077,704,960.00 10,700.00
CEMARGOS 05/05/2014 00:00:00 250,706.00 2,693,408,440.00 10,780.00
CEMARGOS 06/05/2014 00:00:00 78,785.00 836,305,800.00 10,760.00
CEMARGOS 07/05/2014 00:00:00 267,940.00 2,888,761,320.00 11,000.00
CEMARGOS 08/05/2014 00:00:00 438,171.00 4,873,075,880.00 11,100.00
CEMARGOS 09/05/2014 00:00:00 295,703.00 3,288,606,620.00 11,140.00
CEMARGOS 12/05/2014 00:00:00 125,419.00 1,400,358,540.00 11,380.00
CEMARGOS 13/05/2014 00:00:00 834,389.00 9,353,856,960.00 11,280.00
CEMARGOS 14/05/2014 00:00:00 549,834.00 6,140,678,920.00 11,180.00
CEMARGOS 15/05/2014 00:00:00 617,812.00 6,853,909,740.00 11,100.00
CEMARGOS 16/05/2014 00:00:00 120,598.00 1,331,284,660.00 11,160.00
CEMARGOS 19/05/2014 00:00:00 113,922.00 1,263,297,520.00 11,140.00
CEMARGOS 20/05/2014 00:00:00 338,178.00 3,660,721,380.00 10,800.00
CEMARGOS 21/05/2014 00:00:00 152,043.00 1,657,247,500.00 11,100.00
CEMARGOS 22/05/2014 00:00:00 186,596.00 2,035,021,800.00 10,760.00
CEMARGOS 23/05/2014 00:00:00 198,178.00 2,161,670,560.00 11,080.00
CEMARGOS 26/05/2014 00:00:00 62,149.00 675,080,760.00 10,940.00
CEMARGOS 27/05/2014 00:00:00 626,312.00 6,901,921,120.00 10,960.00
CEMARGOS 28/05/2014 00:00:00 103,992.00 1,135,926,520.00 10,920.00
CEMARGOS 29/05/2014 00:00:00 53,935.00 582,126,940.00 10,720.00
CEMARGOS 30/05/2014 00:00:00 650,172.00 7,021,687,320.00 10,800.00
CEMARGOS 03/06/2014 00:00:00 407,584.00 4,391,891,120.00 10,840.00
CEMARGOS 04/06/2014 00:00:00 109,432.00 1,183,769,800.00 10,800.00
CEMARGOS 05/06/2014 00:00:00 109,050.00 1,185,829,900.00 10,980.00
CEMARGOS 06/06/2014 00:00:00 253,127.00 2,763,599,000.00 10,840.00
CEMARGOS 09/06/2014 00:00:00 311,304.00 3,377,701,080.00 10,900.00
CEMARGOS 10/06/2014 00:00:00 567,281.00 6,314,228,160.00 11,300.00
CEMARGOS 11/06/2014 00:00:00 1,037,298.00 11,636,388,080.00 11,360.00
CEMARGOS 12/06/2014 00:00:00 195,184.00 2,185,254,500.00 11,200.00
CEMARGOS 13/06/2014 00:00:00 24,353.00 273,046,880.00 11,300.00
CEMARGOS 16/06/2014 00:00:00 289,727.00 3,327,790,680.00 11,620.00
CEMARGOS 17/06/2014 00:00:00 536,801.00 6,330,002,700.00 11,960.00
CEMARGOS 18/06/2014 00:00:00 224,459.00 2,660,337,360.00 11,780.00
CEMARGOS 19/06/2014 00:00:00 226,778.00 2,643,021,420.00 11,620.00
CEMARGOS 20/06/2014 00:00:00 355,940.00 4,174,888,840.00 11,720.00
CEMARGOS 24/06/2014 00:00:00 175,065.00 2,048,047,900.00 11,680.00
CEMARGOS 25/06/2014 00:00:00 114,445.00 1,346,588,600.00 11,980.00
CEMARGOS 26/06/2014 00:00:00 172,179.00 2,072,217,660.00 12,040.00
CEMARGOS 27/06/2014 00:00:00 191,194.00 2,289,334,480.00 11,820.00
CEMARGOS 01/07/2014 00:00:00 1,113,421.00 13,201,309,360.00 12,100.00
CEMARGOS 02/07/2014 00:00:00 305,619.00 3,659,807,500.00 11,900.00
CEMARGOS 03/07/2014 00:00:00 37,693.00 451,950,400.00 12,000.00
CEMARGOS 04/07/2014 00:00:00 30,418.00 364,648,620.00 12,000.00
CEMARGOS 07/07/2014 00:00:00 291,151.00 3,411,550,520.00 11,600.00
CEMARGOS 08/07/2014 00:00:00 155,615.00 1,838,499,180.00 12,000.00
CEMARGOS 09/07/2014 00:00:00 165,284.00 1,960,832,240.00 11,860.00
CEMARGOS 10/07/2014 00:00:00 133,335.00 1,579,588,480.00 11,780.00
CEMARGOS 11/07/2014 00:00:00 104,096.00 1,225,020,500.00 11,780.00
CEMARGOS 14/07/2014 00:00:00 175,013.00 2,062,558,100.00 11,740.00
CEMARGOS 15/07/2014 00:00:00 279,150.00 3,221,304,640.00 11,500.00
CEMARGOS 16/07/2014 00:00:00 289,153.00 3,291,242,520.00 11,140.00
CEMARGOS 17/07/2014 00:00:00 363,648.00 4,033,716,100.00 11,180.00
CEMARGOS 18/07/2014 00:00:00 276,403.00 3,109,378,860.00 11,580.00
CEMARGOS 21/07/2014 00:00:00 64,061.00 737,564,580.00 11,580.00
CEMARGOS 22/07/2014 00:00:00 517,092.00 5,988,083,600.00 11,680.00
CEMARGOS 23/07/2014 00:00:00 285,228.00 3,312,491,180.00 11,600.00
CEMARGOS 24/07/2014 00:00:00 64,748.00 744,121,840.00 11,400.00
CEMARGOS 25/07/2014 00:00:00 403,587.00 4,528,392,700.00 11,240.00
CEMARGOS 28/07/2014 00:00:00 358,945.00 4,027,973,840.00 11,180.00
CEMARGOS 29/07/2014 00:00:00 118,374.00 1,314,659,860.00 11,100.00
CEMARGOS 30/07/2014 00:00:00 387,585.00 4,299,961,840.00 11,180.00
CEMARGOS 31/07/2014 00:00:00 311,182.00 3,426,187,760.00 11,000.00
CEMARGOS 01/08/2014 00:00:00 103,410.00 1,143,471,820.00 11,140.00
CEMARGOS 04/08/2014 00:00:00 356,409.00 3,983,747,920.00 11,200.00
CEMARGOS 05/08/2014 00:00:00 333,424.00 3,775,116,800.00 11,400.00
CEMARGOS 06/08/2014 00:00:00 117,183.00 1,320,936,680.00 11,200.00
CEMARGOS 08/08/2014 00:00:00 139,093.00 1,567,629,740.00 11,360.00
CEMARGOS 11/08/2014 00:00:00 117,820.00 1,342,682,960.00 11,400.00
CEMARGOS 12/08/2014 00:00:00 436,700.00 4,971,328,220.00 11,280.00
CEMARGOS 13/08/2014 00:00:00 245,164.00 2,781,369,480.00 11,400.00
CEMARGOS 14/08/2014 00:00:00 196,324.00 2,267,790,200.00 11,660.00
CEMARGOS 15/08/2014 00:00:00 107,308.00 1,241,993,560.00 11,540.00
CEMARGOS 19/08/2014 00:00:00 398,345.00 4,623,443,300.00 11,560.00
CEMARGOS 20/08/2014 00:00:00 121,898.00 1,402,579,840.00 11,600.00
CEMARGOS 21/08/2014 00:00:00 110,444.00 1,267,702,400.00 11,460.00
CEMARGOS 22/08/2014 00:00:00 153,293.00 1,749,589,200.00 11,300.00
CEMARGOS 25/08/2014 00:00:00 345,769.00 3,908,964,020.00 11,280.00
CEMARGOS 26/08/2014 00:00:00 214,121.00 2,429,265,600.00 11,300.00
CEMARGOS 27/08/2014 00:00:00 458,153.00 5,192,171,640.00 11,380.00
CEMARGOS 28/08/2014 00:00:00 418,552.00 4,756,466,400.00 11,380.00
CEMARGOS 29/08/2014 00:00:00 384,675.00 4,353,015,360.00 11,300.00
CEMARGOS 01/09/2014 00:00:00 101,981.00 1,159,869,140.00 11,360.00
CEMARGOS 02/09/2014 00:00:00 168,366.00 1,903,224,420.00 11,360.00
CEMARGOS 03/09/2014 00:00:00 450,381.00 5,112,882,640.00 11,480.00
CEMARGOS 04/09/2014 00:00:00 240,801.00 2,738,250,020.00 11,380.00
CEMARGOS 05/09/2014 00:00:00 187,898.00 2,123,800,780.00 11,380.00
CEMARGOS 08/09/2014 00:00:00 71,585.00 808,012,460.00 11,380.00
CEMARGOS 09/09/2014 00:00:00 241,645.00 2,688,453,700.00 11,020.00
CEMARGOS 10/09/2014 00:00:00 202,144.00 2,243,280,360.00 11,100.00
CEMARGOS 11/09/2014 00:00:00 184,741.00 2,045,617,880.00 11,020.00
CEMARGOS 12/09/2014 00:00:00 170,885.00 1,872,296,020.00 10,860.00
CEMARGOS 15/09/2014 00:00:00 268,591.00 2,950,721,860.00 10,940.00
CEMARGOS 16/09/2014 00:00:00 347,002.00 3,834,444,860.00 11,020.00
CEMARGOS 17/09/2014 00:00:00 263,830.00 2,921,555,300.00 11,120.00
CEMARGOS 18/09/2014 00:00:00 383,622.00 4,257,265,800.00 11,260.00
CEMARGOS 19/09/2014 00:00:00 455,615.00 5,105,499,120.00 11,220.00
CEMARGOS 22/09/2014 00:00:00 111,366.00 1,234,506,720.00 11,020.00
CEMARGOS 23/09/2014 00:00:00 785,772.00 8,442,661,100.00 10,640.00
CEMARGOS 24/09/2014 00:00:00 575,702.00 6,156,589,680.00 10,520.00
CEMARGOS 25/09/2014 00:00:00 273,469.00 2,898,935,160.00 10,700.00
CEMARGOS 26/09/2014 00:00:00 203,266.00 2,158,571,220.00 10,440.00
CEMARGOS 29/09/2014 00:00:00 150,199.00 1,594,144,200.00 10,720.00
CEMARGOS 30/09/2014 00:00:00 946,411.00 10,226,793,520.00 10,800.00
CEMARGOS 01/10/2014 00:00:00 370,619.00 3,874,853,600.00 10,340.00
CEMARGOS 02/10/2014 00:00:00 156,505.00 1,632,086,800.00 10,420.00
CEMARGOS 03/10/2014 00:00:00 612,026.00 6,475,496,740.00 10,500.00
CEMARGOS 06/10/2014 00:00:00 190,582.00 2,000,381,820.00 10,500.00
CEMARGOS 07/10/2014 00:00:00 361,189.00 3,745,571,120.00 10,360.00
CEMARGOS 08/10/2014 00:00:00 333,281.00 3,415,068,880.00 10,300.00
CEMARGOS 09/10/2014 00:00:00 116,515.00 1,213,609,240.00 10,460.00
CEMARGOS 10/10/2014 00:00:00 146,163.00 1,502,528,020.00 10,200.00
CEMARGOS 14/10/2014 00:00:00 164,481.00 1,625,705,860.00 9,710.00
CEMARGOS 15/10/2014 00:00:00 215,564.00 2,126,892,590.00 9,830.00
CEMARGOS 16/10/2014 00:00:00 244,110.00 2,468,948,590.00 10,200.00
CEMARGOS 17/10/2014 00:00:00 170,697.00 1,758,795,320.00 10,300.00
CEMARGOS 20/10/2014 00:00:00 115,039.00 1,187,965,480.00 10,180.00
CEMARGOS 21/10/2014 00:00:00 147,350.00 1,519,880,980.00 10,340.00
CEMARGOS 22/10/2014 00:00:00 207,282.00 2,157,466,880.00 10,500.00
CEMARGOS 23/10/2014 00:00:00 99,916.00 1,060,026,740.00 10,640.00
CEMARGOS 24/10/2014 00:00:00 225,004.00 2,338,387,280.00 10,300.00
CEMARGOS 27/10/2014 00:00:00 368,088.00 3,716,184,160.00 10,160.00
CEMARGOS 28/10/2014 00:00:00 382,391.00 3,847,728,080.00 10,140.00
CEMARGOS 29/10/2014 00:00:00 175,092.00 1,771,212,180.00 10,100.00
CEMARGOS 30/10/2014 00:00:00 264,754.00 2,714,138,760.00 10,360.00
CEMARGOS 31/10/2014 00:00:00 300,716.00 3,137,652,640.00 10,500.00
CEMARGOS 04/11/2014 00:00:00 194,090.00 2,019,703,320.00 10,420.00
CEMARGOS 05/11/2014 00:00:00 332,912.00 3,453,091,380.00 10,360.00
CEMARGOS 06/11/2014 00:00:00 422,191.00 4,393,003,020.00 10,420.00
CEMARGOS 07/11/2014 00:00:00 174,042.00 1,819,832,220.00 10,460.00
CEMARGOS 10/11/2014 00:00:00 275,643.00 2,870,949,580.00 10,400.00
CEMARGOS 11/11/2014 00:00:00 132,061.00 1,352,862,120.00 10,300.00
CEMARGOS 12/11/2014 00:00:00 933,770.00 9,670,407,920.00 10,320.00
CEMARGOS 13/11/2014 00:00:00 310,318.00 3,179,593,840.00 10,260.00
CEMARGOS 14/11/2014 00:00:00 435,913.00 4,364,120,770.00 10,000.00
CEMARGOS 18/11/2014 00:00:00 327,959.00 3,271,358,310.00 9,970.00
CEMARGOS 19/11/2014 00:00:00 249,242.00 2,436,633,820.00 9,700.00
CEMARGOS 20/11/2014 00:00:00 265,084.00 2,548,963,000.00 9,660.00
CEMARGOS 21/11/2014 00:00:00 198,979.00 1,919,255,800.00 9,690.00
CEMARGOS 24/11/2014 00:00:00 289,514.00 2,724,008,290.00 9,500.00
CEMARGOS 25/11/2014 00:00:00 373,027.00 3,449,134,090.00 9,200.00
CEMARGOS 26/11/2014 00:00:00 466,670.00 4,321,890,350.00 9,110.00
CEMARGOS 27/11/2014 00:00:00 84,906.00 781,909,740.00 9,200.00
CEMARGOS 28/11/2014 00:00:00 328,302.00 3,082,113,500.00 9,540.00
CEMARGOS 01/12/2014 00:00:00 88,579.00 824,806,950.00 9,240.00
CEMARGOS 02/12/2014 00:00:00 329,590.00 3,095,137,440.00 9,270.00
CEMARGOS 03/12/2014 00:00:00 173,189.00 1,619,096,730.00 9,390.00
CEMARGOS 04/12/2014 00:00:00 214,042.00 2,006,830,790.00 9,210.00
CEMARGOS 05/12/2014 00:00:00 214,137.00 1,977,561,150.00 9,330.00
CEMARGOS 09/12/2014 00:00:00 307,977.00 2,872,033,830.00 9,300.00
CEMARGOS 10/12/2014 00:00:00 360,921.00 3,312,938,110.00 9,110.00
CEMARGOS 11/12/2014 00:00:00 723,491.00 6,554,461,980.00 8,980.00
CEMARGOS 12/12/2014 00:00:00 300,689.00 2,660,746,850.00 8,920.00
CEMARGOS 15/12/2014 00:00:00 597,714.00 5,389,198,070.00 9,010.00
CEMARGOS 16/12/2014 00:00:00 166,852.00 1,507,418,560.00 9,080.00
CEMARGOS 17/12/2014 00:00:00 444,176.00 4,102,765,880.00 9,120.00
CEMARGOS 18/12/2014 00:00:00 495,948.00 4,744,640,380.00 9,410.00
CEMARGOS 19/12/2014 00:00:00 628,677.00 6,016,520,620.00 9,560.00
CEMARGOS 22/12/2014 00:00:00 902,718.00 8,784,830,060.00 10,000.00
CEMARGOS 23/12/2014 00:00:00 950,002.00 9,698,200,540.00 10,300.00
CEMARGOS 24/12/2014 00:00:00 74,099.00 758,377,360.00 10,000.00
CEMARGOS 26/12/2014 00:00:00 64,200.00 643,785,000.00 10,100.00
CEMARGOS 29/12/2014 00:00:00 51,980.00 521,637,140.00 10,100.00
CEMARGOS 30/12/2014 00:00:00 87,823.00 886,582,800.00 10,200.00
CEMARGOS 02/01/2015 00:00:00 5,877.00 59,322,720.00 10,080.00
CEMARGOS 05/01/2015 00:00:00 182,020.00 1,718,133,450.00 9,080.00
CEMARGOS 06/01/2015 00:00:00 294,667.00 2,679,839,040.00 9,140.00
CEMARGOS 07/01/2015 00:00:00 315,630.00 2,886,501,700.00 9,140.00
CEMARGOS 08/01/2015 00:00:00 59,822.00 552,209,250.00 9,250.00
CEMARGOS 09/01/2015 00:00:00 61,345.00 566,920,500.00 9,240.00
CEMARGOS 13/01/2015 00:00:00 87,711.00 812,718,270.00 9,280.00
CEMARGOS 14/01/2015 00:00:00 281,711.00 2,619,333,520.00 9,320.00
CEMARGOS 15/01/2015 00:00:00 363,791.00 3,342,763,930.00 9,060.00
CEMARGOS 16/01/2015 00:00:00 231,734.00 2,094,769,640.00 9,090.00
CEMARGOS 19/01/2015 00:00:00 28,419.00 257,329,490.00 9,030.00
CEMARGOS 20/01/2015 00:00:00 236,780.00 2,153,698,340.00 9,030.00
CEMARGOS 21/01/2015 00:00:00 1,293,688.00 11,770,646,140.00 9,100.00
CEMARGOS 22/01/2015 00:00:00 1,149,576.00 10,529,697,680.00 9,540.00
CEMARGOS 23/01/2015 00:00:00 375,855.00 3,548,442,510.00 9,380.00
CEMARGOS 26/01/2015 00:00:00 122,082.00 1,156,993,950.00 9,490.00
CEMARGOS 27/01/2015 00:00:00 280,371.00 2,651,116,530.00 9,580.00
CEMARGOS 28/01/2015 00:00:00 400,146.00 3,839,440,500.00 9,470.00
CEMARGOS 29/01/2015 00:00:00 393,989.00 3,744,288,610.00 9,600.00
CEMARGOS 30/01/2015 00:00:00 796,033.00 7,507,535,250.00 9,200.00
CEMARGOS 02/02/2015 00:00:00 120,781.00 1,124,681,320.00 9,330.00
CEMARGOS 03/02/2015 00:00:00 183,451.00 1,724,028,090.00 9,360.00
CEMARGOS 04/02/2015 00:00:00 547,395.00 5,106,059,190.00 9,420.00
CEMARGOS 05/02/2015 00:00:00 920,892.00 8,699,355,890.00 9,500.00
CEMARGOS 06/02/2015 00:00:00 521,687.00 5,013,524,410.00 9,640.00
CEMARGOS 09/02/2015 00:00:00 340,970.00 3,240,332,020.00 9,400.00
CEMARGOS 10/02/2015 00:00:00 358,602.00 3,337,165,250.00 9,240.00
CEMARGOS 11/02/2015 00:00:00 3,718,213.00 33,800,942,160.00 9,100.00
CEMARGOS 12/02/2015 00:00:00 429,781.00 3,872,752,580.00 9,000.00
CEMARGOS 13/02/2015 00:00:00 245,342.00 2,245,700,420.00 9,200.00
CEMARGOS 16/02/2015 00:00:00 8,538.00 78,861,100.00 9,200.00
CEMARGOS 17/02/2015 00:00:00 509,412.00 4,690,846,550.00 9,350.00
CEMARGOS 18/02/2015 00:00:00 63,894.00 590,517,330.00 9,210.00
CEMARGOS 19/02/2015 00:00:00 124,950.00 1,160,448,040.00 9,280.00
CEMARGOS 20/02/2015 00:00:00 129,219.00 1,178,619,230.00 9,040.00
CEMARGOS 23/02/2015 00:00:00 93,071.00 853,032,340.00 9,100.00
CEMARGOS 24/02/2015 00:00:00 267,893.00 2,442,912,030.00 9,110.00
CEMARGOS 25/02/2015 00:00:00 255,064.00 2,315,380,440.00 9,020.00
CEMARGOS 26/02/2015 00:00:00 232,470.00 2,078,676,560.00 8,900.00
CEMARGOS 27/02/2015 00:00:00 201,384.00 1,806,226,520.00 8,960.00
CEMARGOS 02/03/2015 00:00:00 483,838.00 4,322,956,980.00 9,000.00
CEMARGOS 03/03/2015 00:00:00 119,190.00 1,056,223,000.00 8,800.00
CEMARGOS 04/03/2015 00:00:00 579,720.00 4,951,390,810.00 8,560.00
CEMARGOS 05/03/2015 00:00:00 905,895.00 7,686,231,960.00 8,400.00
CEMARGOS 06/03/2015 00:00:00 286,264.00 2,352,155,810.00 8,200.00
CEMARGOS 09/03/2015 00:00:00 110,851.00 874,040,410.00 7,790.00
CEMARGOS 10/03/2015 00:00:00 1,143,193.00 8,721,999,010.00 7,800.00
CEMARGOS 11/03/2015 00:00:00 549,159.00 4,290,195,980.00 7,780.00
CEMARGOS 12/03/2015 00:00:00 3,340,922.00 26,073,500,090.00 7,850.00
CEMARGOS 13/03/2015 00:00:00 394,755.00 3,119,615,650.00 7,990.00
CEMARGOS 16/03/2015 00:00:00 302,943.00 2,427,231,990.00 7,920.00
CEMARGOS 17/03/2015 00:00:00 196,942.00 1,577,714,040.00 8,040.00
CEMARGOS 18/03/2015 00:00:00 499,839.00 4,048,090,730.00 8,310.00
CEMARGOS 19/03/2015 00:00:00 756,865.00 6,208,327,290.00 8,260.00
CEMARGOS 20/03/2015 00:00:00 1,397,150.00 11,121,025,140.00 7,900.00
CEMARGOS 24/03/2015 00:00:00 535,624.00 4,293,516,280.00 8,110.00
CEMARGOS 25/03/2015 00:00:00 1,228,285.00 10,051,125,420.00 8,280.00
CEMARGOS 26/03/2015 00:00:00 431,633.00 3,577,013,650.00 8,280.00
CEMARGOS 27/03/2015 00:00:00 311,819.00 2,615,489,820.00 8,330.00
CEMARGOS 30/03/2015 00:00:00 73,923.00 621,060,850.00 8,400.00
CEMARGOS 31/03/2015 00:00:00 276,043.00 2,346,810,600.00 8,530.00
CEMARGOS 01/04/2015 00:00:00 74,755.00 639,567,490.00 8,590.00
CEMARGOS 06/04/2015 00:00:00 206,300.00 1,778,301,400.00 8,650.00
CEMARGOS 07/04/2015 00:00:00 250,585.00 2,180,470,440.00 8,760.00
CEMARGOS 08/04/2015 00:00:00 991,349.00 8,635,336,780.00 8,650.00
CEMARGOS 09/04/2015 00:00:00 116,740.00 1,011,669,420.00 8,760.00
CEMARGOS 10/04/2015 00:00:00 189,317.00 1,657,821,740.00 8,890.00
CEMARGOS 13/04/2015 00:00:00 152,817.00 1,354,899,210.00 8,890.00
CEMARGOS 14/04/2015 00:00:00 115,832.00 1,038,634,720.00 9,010.00
CEMARGOS 15/04/2015 00:00:00 109,773.00 986,706,650.00 9,000.00
CEMARGOS 16/04/2015 00:00:00 205,131.00 1,843,357,150.00 9,100.00
CEMARGOS 17/04/2015 00:00:00 103,632.00 940,739,480.00 9,070.00
CEMARGOS 20/04/2015 00:00:00 269,235.00 2,412,892,290.00 8,920.00
CEMARGOS 21/04/2015 00:00:00 142,151.00 1,232,176,560.00 8,670.00
CEMARGOS 22/04/2015 00:00:00 199,459.00 1,757,362,960.00 8,840.00
CEMARGOS 23/04/2015 00:00:00 361,131.00 3,228,403,700.00 8,960.00
CEMARGOS 24/04/2015 00:00:00 539,825.00 4,951,651,770.00 9,220.00
CEMARGOS 27/04/2015 00:00:00 198,711.00 1,849,905,810.00 9,340.00
CEMARGOS 28/04/2015 00:00:00 1,742,241.00 16,498,951,410.00 9,600.00
CEMARGOS 29/04/2015 00:00:00 1,896,217.00 18,200,054,840.00 9,600.00
CEMARGOS 30/04/2015 00:00:00 6,766,498.00 66,199,363,090.00 10,120.00
CEMARGOS 04/05/2015 00:00:00 1,132,973.00 11,219,298,670.00 9,800.00
CEMARGOS 05/05/2015 00:00:00 220,700.00 2,175,647,770.00 10,080.00
CEMARGOS 06/05/2015 00:00:00 119,207.00 1,171,709,260.00 9,780.00
CEMARGOS 07/05/2015 00:00:00 227,909.00 2,130,284,480.00 9,250.00
CEMARGOS 08/05/2015 00:00:00 254,885.00 2,357,223,060.00 9,080.00
CEMARGOS 11/05/2015 00:00:00 178,465.00 1,612,843,120.00 9,000.00
CEMARGOS 12/05/2015 00:00:00 252,334.00 2,292,211,020.00 9,010.00
CEMARGOS 13/05/2015 00:00:00 64,010.00 577,328,040.00 9,010.00
CEMARGOS 14/05/2015 00:00:00 56,777.00 511,303,450.00 9,000.00
CEMARGOS 15/05/2015 00:00:00 79,046.00 724,574,330.00 9,180.00
CEMARGOS 19/05/2015 00:00:00 523,920.00 4,839,956,760.00 9,290.00
CEMARGOS 20/05/2015 00:00:00 382,238.00 3,564,217,670.00 9,290.00
CEMARGOS 21/05/2015 00:00:00 30,540.00 277,849,940.00 9,100.00
CEMARGOS 22/05/2015 00:00:00 52,063.00 472,065,710.00 9,010.00
CEMARGOS 25/05/2015 00:00:00 24,032.00 216,402,930.00 9,000.00
CEMARGOS 26/05/2015 00:00:00 346,059.00 3,110,670,460.00 9,010.00
CEMARGOS 27/05/2015 00:00:00 505,148.00 4,552,892,920.00 9,100.00
CEMARGOS 28/05/2015 00:00:00 169,869.00 1,533,824,370.00 9,000.00
CEMARGOS 29/05/2015 00:00:00 1,246,008.00 11,495,195,680.00 9,200.00
CEMARGOS 01/06/2015 00:00:00 159,858.00 1,470,474,230.00 9,200.00
CEMARGOS 02/06/2015 00:00:00 509,091.00 4,731,471,040.00 9,160.00
CEMARGOS 03/06/2015 00:00:00 346,467.00 3,222,262,900.00 9,210.00
CEMARGOS 04/06/2015 00:00:00 243,140.00 2,254,926,300.00 9,320.00
CEMARGOS 05/06/2015 00:00:00 252,356.00 2,363,193,510.00 9,480.00
CEMARGOS 09/06/2015 00:00:00 662,577.00 6,302,607,480.00 9,510.00
CEMARGOS 10/06/2015 00:00:00 1,268,367.00 12,147,736,510.00 9,610.00
CEMARGOS 11/06/2015 00:00:00 815,218.00 7,855,311,740.00 9,700.00
CEMARGOS 12/06/2015 00:00:00 1,206,151.00 11,722,193,010.00 9,750.00
CEMARGOS 16/06/2015 00:00:00 605,441.00 5,882,599,720.00 9,680.00
CEMARGOS 17/06/2015 00:00:00 430,850.00 4,180,240,500.00 9,730.00
CEMARGOS 18/06/2015 00:00:00 478,721.00 4,672,144,800.00 9,730.00
CEMARGOS 19/06/2015 00:00:00 804,845.00 7,712,610,170.00 9,500.00
CEMARGOS 22/06/2015 00:00:00 81,328.00 770,492,350.00 9,460.00
CEMARGOS 23/06/2015 00:00:00 284,854.00 2,717,908,570.00 9,530.00
CEMARGOS 24/06/2015 00:00:00 115,490.00 1,099,220,330.00 9,500.00
CEMARGOS 25/06/2015 00:00:00 243,078.00 2,283,810,230.00 9,350.00
CEMARGOS 26/06/2015 00:00:00 985,843.00 9,135,967,070.00 9,200.00
CEMARGOS 30/06/2015 00:00:00 421,721.00 3,869,475,310.00 9,250.00
CEMARGOS 01/07/2015 00:00:00 344,938.00 3,174,741,490.00 9,050.00
CEMARGOS 02/07/2015 00:00:00 137,064.00 1,258,893,730.00 9,200.00
CEMARGOS 03/07/2015 00:00:00 24,344.00 222,794,610.00 9,150.00
CEMARGOS 06/07/2015 00:00:00 110,443.00 1,021,691,860.00 9,350.00
CEMARGOS 07/07/2015 00:00:00 142,285.00 1,317,744,920.00 9,320.00
CEMARGOS 08/07/2015 00:00:00 188,662.00 1,750,872,640.00 9,260.00
CEMARGOS 09/07/2015 00:00:00 243,287.00 2,256,536,390.00 9,260.00
CEMARGOS 10/07/2015 00:00:00 107,303.00 997,571,300.00 9,260.00
CEMARGOS 13/07/2015 00:00:00 127,283.00 1,181,651,550.00 9,270.00
CEMARGOS 14/07/2015 00:00:00 538,626.00 5,050,491,270.00 9,380.00
CEMARGOS 15/07/2015 00:00:00 46,298.00 433,157,920.00 9,340.00
CEMARGOS 16/07/2015 00:00:00 188,412.00 1,792,403,490.00 9,590.00
CEMARGOS 17/07/2015 00:00:00 538,236.00 5,097,353,050.00 9,350.00
CEMARGOS 21/07/2015 00:00:00 204,638.00 1,892,061,440.00 9,360.00
CEMARGOS 22/07/2015 00:00:00 289,219.00 2,742,881,980.00 9,600.00
CEMARGOS 23/07/2015 00:00:00 223,509.00 2,140,491,490.00 9,600.00
CEMARGOS 24/07/2015 00:00:00 222,233.00 2,135,483,130.00 9,620.00
CEMARGOS 27/07/2015 00:00:00 368,819.00 3,506,636,520.00 9,530.00
CEMARGOS 28/07/2015 00:00:00 402,173.00 3,847,135,000.00 9,560.00
CEMARGOS 29/07/2015 00:00:00 348,627.00 3,364,649,430.00 9,790.00
CEMARGOS 30/07/2015 00:00:00 178,794.00 1,740,044,350.00 9,700.00
CEMARGOS 31/07/2015 00:00:00 341,813.00 3,359,093,220.00 9,870.00
CEMARGOS 03/08/2015 00:00:00 74,412.00 712,417,520.00 9,590.00
CEMARGOS 04/08/2015 00:00:00 102,326.00 980,532,090.00 9,580.00
CEMARGOS 05/08/2015 00:00:00 340,572.00 3,236,059,020.00 9,600.00
CEMARGOS 06/08/2015 00:00:00 101,697.00 954,104,330.00 9,400.00
CEMARGOS 10/08/2015 00:00:00 61,707,377.00 604,641,780,730.00 9,300.00
CEMARGOS 11/08/2015 00:00:00 301,767.00 2,819,363,750.00 9,380.00
CEMARGOS 12/08/2015 00:00:00 52,243.00 491,220,530.00 9,530.00
CEMARGOS 13/08/2015 00:00:00 146,958.00 1,368,227,660.00 9,300.00
CEMARGOS 14/08/2015 00:00:00 157,979.00 1,475,562,300.00 9,430.00
CEMARGOS 18/08/2015 00:00:00 490,663.00 4,580,143,620.00 9,460.00
CEMARGOS 19/08/2015 00:00:00 126,616.00 1,186,753,450.00 9,400.00
CEMARGOS 20/08/2015 00:00:00 328,141.00 3,083,413,820.00 9,360.00
CEMARGOS 21/08/2015 00:00:00 531,944.00 4,890,256,180.00 8,850.00
CEMARGOS 24/08/2015 00:00:00 411,387.00 3,559,307,350.00 8,700.00
CEMARGOS 25/08/2015 00:00:00 393,960.00 3,518,498,670.00 9,170.00
CEMARGOS 26/08/2015 00:00:00 310,883.00 2,761,086,870.00 8,930.00
CEMARGOS 27/08/2015 00:00:00 351,316.00 3,264,736,390.00 9,400.00
CEMARGOS 28/08/2015 00:00:00 245,310.00 2,338,781,550.00 9,750.00
CEMARGOS 31/08/2015 00:00:00 725,054.00 7,033,239,670.00 9,760.00
CEMARGOS 01/09/2015 00:00:00 304,720.00 2,922,556,520.00 9,400.00
CEMARGOS 02/09/2015 00:00:00 337,474.00 3,228,480,680.00 9,600.00
CEMARGOS 03/09/2015 00:00:00 920,922.00 9,004,369,850.00 9,850.00
CEMARGOS 04/09/2015 00:00:00 486,838.00 4,803,500,590.00 9,820.00
CEMARGOS 07/09/2015 00:00:00 754,750.00 7,445,008,860.00 9,920.00
CEMARGOS 08/09/2015 00:00:00 1,063,434.00 10,637,789,890.00 9,850.00
CEMARGOS 09/09/2015 00:00:00 153,343.00 1,493,597,180.00 9,700.00
CEMARGOS 10/09/2015 00:00:00 334,294.00 3,298,881,450.00 10,080.00
CEMARGOS 11/09/2015 00:00:00 76,590.00 766,388,280.00 10,040.00
CEMARGOS 14/09/2015 00:00:00 69,533.00 689,242,960.00 9,900.00
CEMARGOS 15/09/2015 00:00:00 851,971.00 8,292,447,120.00 9,780.00
CEMARGOS 16/09/2015 00:00:00 607,896.00 5,884,642,870.00 9,600.00
CEMARGOS 17/09/2015 00:00:00 247,639.00 2,386,503,200.00 9,870.00
CEMARGOS 18/09/2015 00:00:00 1,395,531.00 13,973,812,730.00 10,040.00
CEMARGOS 21/09/2015 00:00:00 281,132.00 2,720,175,200.00 9,660.00
CEMARGOS 22/09/2015 00:00:00 282,451.00 2,638,595,280.00 9,350.00
CEMARGOS 23/09/2015 00:00:00 1,086,255.00 10,258,242,220.00 9,450.00
CEMARGOS 24/09/2015 00:00:00 531,847.00 5,015,027,610.00 9,460.00
CEMARGOS 25/09/2015 00:00:00 231,591.00 2,227,321,650.00 9,560.00
CEMARGOS 28/09/2015 00:00:00 215,127.00 2,044,920,960.00 9,500.00
CEMARGOS 29/09/2015 00:00:00 141,118.00 1,336,556,860.00 9,440.00
CEMARGOS 30/09/2015 00:00:00 540,304.00 5,144,564,750.00 9,440.00
CEMARGOS 01/10/2015 00:00:00 3,179,775.00 29,817,543,190.00 9,380.00
CEMARGOS 02/10/2015 00:00:00 171,280.00 1,600,334,000.00 9,250.00
CEMARGOS 05/10/2015 00:00:00 194,021.00 1,817,762,830.00 9,380.00
CEMARGOS 06/10/2015 00:00:00 279,533.00 2,615,824,780.00 9,400.00
CEMARGOS 07/10/2015 00:00:00 210,414.00 1,991,168,390.00 9,470.00
CEMARGOS 08/10/2015 00:00:00 241,264.00 2,302,564,790.00 9,590.00
CEMARGOS 09/10/2015 00:00:00 183,968.00 1,760,968,630.00 9,660.00
CEMARGOS 13/10/2015 00:00:00 271,607.00 2,631,683,590.00 9,790.00
CEMARGOS 14/10/2015 00:00:00 118,954.00 1,141,494,910.00 9,520.00
CEMARGOS 15/10/2015 00:00:00 113,118.00 1,076,088,140.00 9,500.00
CEMARGOS 16/10/2015 00:00:00 20,206.00 192,266,000.00 9,500.00
CEMARGOS 19/10/2015 00:00:00 193,653.00 1,839,308,560.00 9,470.00
CEMARGOS 20/10/2015 00:00:00 317,468.00 3,010,414,060.00 9,470.00
CEMARGOS 21/10/2015 00:00:00 107,818.00 1,021,189,920.00 9,520.00
CEMARGOS 22/10/2015 00:00:00 328,153.00 3,177,044,260.00 9,760.00
CEMARGOS 23/10/2015 00:00:00 394,752.00 3,900,491,450.00 9,900.00
CEMARGOS 26/10/2015 00:00:00 331,109.00 3,289,875,680.00 10,040.00
CEMARGOS 27/10/2015 00:00:00 525,175.00 5,268,922,110.00 10,000.00
CEMARGOS 28/10/2015 00:00:00 252,449.00 2,467,555,280.00 9,750.00
CEMARGOS 29/10/2015 00:00:00 38,564.00 371,707,320.00 9,620.00
CEMARGOS 30/10/2015 00:00:00 252,658.00 2,435,836,550.00 9,600.00
CEMARGOS 03/11/2015 00:00:00 229,408.00 2,216,510,060.00 9,740.00
CEMARGOS 04/11/2015 00:00:00 242,518.00 2,369,350,450.00 9,710.00
CEMARGOS 05/11/2015 00:00:00 151,149.00 1,476,104,330.00 9,790.00
CEMARGOS 06/11/2015 00:00:00 244,014.00 2,395,262,640.00 9,770.00
CEMARGOS 09/11/2015 00:00:00 170,014.00 1,654,863,390.00 9,770.00
CEMARGOS 10/11/2015 00:00:00 61,532.00 596,338,960.00 9,660.00
CEMARGOS 11/11/2015 00:00:00 58,688.00 565,571,680.00 9,680.00
CEMARGOS 12/11/2015 00:00:00 159,566.00 1,505,816,880.00 9,350.00
CEMARGOS 13/11/2015 00:00:00 522,996.00 4,821,654,650.00 9,220.00
CEMARGOS 17/11/2015 00:00:00 518,157.00 4,630,385,650.00 8,930.00
CEMARGOS 18/11/2015 00:00:00 20,386.00 183,346,090.00 9,180.00
CEMARGOS 19/11/2015 00:00:00 127,363.00 1,173,615,760.00 9,220.00
CEMARGOS 20/11/2015 00:00:00 110,921.00 1,037,379,730.00 9,500.00
CEMARGOS 23/11/2015 00:00:00 128,312.00 1,232,452,260.00 9,560.00
CEMARGOS 24/11/2015 00:00:00 392,230.00 3,678,270,210.00 9,300.00
CEMARGOS 25/11/2015 00:00:00 354,052.00 3,268,086,460.00 9,080.00
CEMARGOS 26/11/2015 00:00:00 44,831.00 408,048,080.00 9,060.00
CEMARGOS 27/11/2015 00:00:00 231,941.00 2,087,661,800.00 9,050.00
CEMARGOS 30/11/2015 00:00:00 1,303,990.00 12,152,389,430.00 9,360.00
CEMARGOS 01/12/2015 00:00:00 97,690.00 898,752,550.00 9,200.00
CEMARGOS 02/12/2015 00:00:00 291,452.00 2,642,053,000.00 9,040.00
CEMARGOS 03/12/2015 00:00:00 121,138.00 1,091,637,240.00 9,050.00
CEMARGOS 04/12/2015 00:00:00 33,793.00 310,038,110.00 9,160.00
CEMARGOS 07/12/2015 00:00:00 294,419.00 2,596,331,650.00 8,720.00
CEMARGOS 09/12/2015 00:00:00 244,338.00 2,180,215,580.00 9,000.00
CEMARGOS 10/12/2015 00:00:00 351,463.00 3,220,589,480.00 9,020.00
CEMARGOS 11/12/2015 00:00:00 176,953.00 1,599,603,480.00 9,000.00
CEMARGOS 14/12/2015 00:00:00 203,735.00 1,831,017,480.00 9,000.00
CEMARGOS 15/12/2015 00:00:00 258,253.00 2,351,997,490.00 9,170.00
CEMARGOS 16/12/2015 00:00:00 319,101.00 2,961,237,730.00 9,200.00
CEMARGOS 17/12/2015 00:00:00 644,350.00 6,002,196,800.00 9,500.00
CEMARGOS 18/12/2015 00:00:00 580,781.00 5,421,901,510.00 9,270.00
CEMARGOS 21/12/2015 00:00:00 135,384.00 1,262,825,790.00 9,420.00
CEMARGOS 22/12/2015 00:00:00 178,949.00 1,689,453,460.00 9,420.00
CEMARGOS 23/12/2015 00:00:00 150,018.00 1,436,401,920.00 9,720.00
CEMARGOS 24/12/2015 00:00:00 5,567.00 54,111,240.00 9,720.00
CEMARGOS 28/12/2015 00:00:00 31,808.00 309,338,840.00 9,730.00
CEMARGOS 29/12/2015 00:00:00 38,010.00 365,973,020.00 9,450.00
CEMARGOS 30/12/2015 00:00:00 53,152.00 511,991,620.00 9,720.00
CEMARGOS 04/01/2016 00:00:00 94,862.00 892,130,470.00 9,200.00
CEMARGOS 05/01/2016 00:00:00 187,436.00 1,751,093,500.00 9,330.00
CEMARGOS 06/01/2016 00:00:00 143,243.00 1,338,091,190.00 9,700.00
CEMARGOS 07/01/2016 00:00:00 118,809.00 1,081,111,900.00 9,010.00
CEMARGOS 08/01/2016 00:00:00 112,654.00 1,023,506,410.00 9,110.00
CEMARGOS 12/01/2016 00:00:00 200,730.00 1,802,332,020.00 8,870.00
CEMARGOS 13/01/2016 00:00:00 137,313.00 1,261,402,880.00 9,210.00
CEMARGOS 14/01/2016 00:00:00 449,470.00 4,263,960,590.00 9,600.00
CEMARGOS 15/01/2016 00:00:00 156,809.00 1,477,888,050.00 9,350.00
CEMARGOS 18/01/2016 00:00:00 362,949.00 3,340,815,240.00 9,200.00
CEMARGOS 19/01/2016 00:00:00 244,025.00 2,292,878,600.00 9,500.00
CEMARGOS 20/01/2016 00:00:00 270,407.00 2,552,450,530.00 9,590.00
CEMARGOS 21/01/2016 00:00:00 195,574.00 1,858,991,190.00 9,430.00
CEMARGOS 22/01/2016 00:00:00 919,368.00 8,688,366,000.00 9,450.00
CEMARGOS 25/01/2016 00:00:00 109,483.00 1,036,063,230.00 9,450.00
CEMARGOS 26/01/2016 00:00:00 19,169,756.00 178,371,755,510.00 9,370.00
CEMARGOS 27/01/2016 00:00:00 336,837.00 3,174,693,870.00 9,560.00
CEMARGOS 28/01/2016 00:00:00 170,016.00 1,637,040,310.00 9,670.00
CEMARGOS 29/01/2016 00:00:00 858,629.00 8,398,644,220.00 9,800.00
CEMARGOS 01/02/2016 00:00:00 68,695.00 665,643,900.00 9,700.00
CEMARGOS 02/02/2016 00:00:00 509,218.00 4,832,847,020.00 9,500.00
CEMARGOS 03/02/2016 00:00:00 328,266.00 3,164,443,960.00 9,640.00
CEMARGOS 04/02/2016 00:00:00 288,100.00 2,794,023,100.00 9,730.00
CEMARGOS 05/02/2016 00:00:00 233,554.00 2,291,779,550.00 9,800.00
CEMARGOS 08/02/2016 00:00:00 29,103.00 284,624,520.00 9,800.00
CEMARGOS 09/02/2016 00:00:00 709,925.00 7,029,403,750.00 9,920.00
CEMARGOS 10/02/2016 00:00:00 571,009.00 5,699,178,570.00 9,980.00
CEMARGOS 11/02/2016 00:00:00 549,234.00 5,458,820,800.00 9,980.00
CEMARGOS 12/02/2016 00:00:00 413,438.00 4,124,857,490.00 9,860.00
CEMARGOS 15/02/2016 00:00:00 61,822.00 615,025,360.00 9,990.00
CEMARGOS 16/02/2016 00:00:00 25,432,051.00 253,858,199,740.00 9,900.00
CEMARGOS 17/02/2016 00:00:00 1,183,353.00 12,045,893,300.00 10,200.00
CEMARGOS 18/02/2016 00:00:00 477,704.00 4,936,370,860.00 10,400.00
CEMARGOS 19/02/2016 00:00:00 681,716.00 7,004,346,100.00 10,300.00
CEMARGOS 22/02/2016 00:00:00 450,849.00 4,665,496,540.00 10,200.00
CEMARGOS 23/02/2016 00:00:00 366,883.00 3,710,869,800.00 10,220.00
CEMARGOS 24/02/2016 00:00:00 516,993.00 5,275,952,100.00 10,120.00
CEMARGOS 25/02/2016 00:00:00 1,107,068.00 11,377,635,220.00 10,320.00
CEMARGOS 26/02/2016 00:00:00 687,658.00 7,066,363,880.00 10,300.00
CEMARGOS 29/02/2016 00:00:00 894,836.00 9,202,175,160.00 10,300.00
CEMARGOS 01/03/2016 00:00:00 249,380.00 2,595,884,140.00 10,400.00
CEMARGOS 02/03/2016 00:00:00 878,869.00 9,231,268,860.00 10,540.00
CEMARGOS 03/03/2016 00:00:00 975,949.00 10,354,383,920.00 10,780.00
CEMARGOS 04/03/2016 00:00:00 840,513.00 9,090,294,740.00 10,800.00
CEMARGOS 07/03/2016 00:00:00 223,340.00 2,396,600,140.00 10,800.00
CEMARGOS 08/03/2016 00:00:00 487,437.00 5,185,601,820.00 10,700.00
CEMARGOS 09/03/2016 00:00:00 260,198.00 2,780,703,240.00 10,620.00
CEMARGOS 10/03/2016 00:00:00 394,205.00 4,195,305,340.00 10,720.00
CEMARGOS 11/03/2016 00:00:00 303,704.00 3,237,357,360.00 10,640.00
CEMARGOS 14/03/2016 00:00:00 94,276.00 1,003,659,700.00 10,600.00
CEMARGOS 15/03/2016 00:00:00 306,842.00 3,278,715,720.00 10,700.00
CEMARGOS 16/03/2016 00:00:00 348,442.00 3,735,244,140.00 10,780.00
CEMARGOS 17/03/2016 00:00:00 869,169.00 9,352,044,680.00 10,760.00
CEMARGOS 18/03/2016 00:00:00 1,392,682.00 15,613,079,240.00 11,280.00
CEMARGOS 22/03/2016 00:00:00 396,015.00 4,554,754,400.00 11,700.00
CEMARGOS 23/03/2016 00:00:00 163,707.00 1,894,009,620.00 11,680.00
CEMARGOS 28/03/2016 00:00:00 229,993.00 2,630,714,500.00 11,500.00
CEMARGOS 29/03/2016 00:00:00 359,931.00 4,055,302,620.00 11,220.00
CEMARGOS 30/03/2016 00:00:00 917,614.00 10,599,070,100.00 11,980.00
CEMARGOS 31/03/2016 00:00:00 1,349,606.00 15,675,155,940.00 11,620.00
CEMARGOS 01/04/2016 00:00:00 605,824.00 6,957,790,420.00 11,580.00
CEMARGOS 04/04/2016 00:00:00 350,808.00 4,038,879,960.00 11,600.00
CEMARGOS 05/04/2016 00:00:00 116,420.00 1,335,794,440.00 11,300.00
CEMARGOS 06/04/2016 00:00:00 672,598.00 7,767,534,180.00 11,760.00
CEMARGOS 07/04/2016 00:00:00 684,845.00 7,957,856,880.00 11,680.00
CEMARGOS 08/04/2016 00:00:00 949,114.00 11,166,674,100.00 11,560.00
CEMARGOS 11/04/2016 00:00:00 418,332.00 4,896,760,480.00 11,760.00
CEMARGOS 12/04/2016 00:00:00 325,385.00 3,838,995,000.00 11,760.00
CEMARGOS 13/04/2016 00:00:00 377,921.00 4,406,449,300.00 11,540.00
CEMARGOS 14/04/2016 00:00:00 638,257.00 7,281,214,240.00 11,400.00
CEMARGOS 15/04/2016 00:00:00 166,056.00 1,904,598,480.00 11,580.00
CEMARGOS 18/04/2016 00:00:00 244,949.00 2,809,944,000.00 11,500.00
CEMARGOS 19/04/2016 00:00:00 581,406.00 6,642,631,120.00 11,420.00
CEMARGOS 20/04/2016 00:00:00 836,174.00 9,557,340,420.00 11,400.00
CEMARGOS 21/04/2016 00:00:00 754,924.00 8,578,369,320.00 11,340.00
CEMARGOS 22/04/2016 00:00:00 343,160.00 3,881,010,620.00 11,220.00
CEMARGOS 25/04/2016 00:00:00 262,591.00 2,954,079,220.00 11,240.00
CEMARGOS 26/04/2016 00:00:00 618,383.00 7,008,763,700.00 11,380.00
CEMARGOS 27/04/2016 00:00:00 616,280.00 6,952,529,740.00 11,260.00
CEMARGOS 28/04/2016 00:00:00 722,343.00 8,179,358,400.00 11,500.00
CEMARGOS 29/04/2016 00:00:00 1,038,711.00 11,960,288,600.00 11,580.00
CEMARGOS 02/05/2016 00:00:00 229,841.00 2,640,919,000.00 11,460.00
CEMARGOS 03/05/2016 00:00:00 777,236.00 8,726,336,860.00 11,200.00
CEMARGOS 04/05/2016 00:00:00 360,052.00 4,029,018,340.00 11,260.00
CEMARGOS 05/05/2016 00:00:00 237,707.00 2,608,697,360.00 10,840.00
CEMARGOS 06/05/2016 00:00:00 729,750.00 8,009,050,320.00 10,980.00
CEMARGOS 10/05/2016 00:00:00 963,360.00 10,792,324,680.00 11,320.00
CEMARGOS 11/05/2016 00:00:00 1,328,872.00 15,367,575,400.00 11,640.00
CEMARGOS 12/05/2016 00:00:00 612,520.00 7,165,307,520.00 11,680.00
CEMARGOS 13/05/2016 00:00:00 1,483,380.00 17,588,288,520.00 11,880.00
CEMARGOS 16/05/2016 00:00:00 935,412.00 11,194,140,320.00 11,920.00
CEMARGOS 17/05/2016 00:00:00 172,772.00 2,040,505,560.00 11,760.00
CEMARGOS 18/05/2016 00:00:00 1,038,112.00 12,139,685,880.00 11,600.00
CEMARGOS 19/05/2016 00:00:00 682,991.00 8,035,184,980.00 11,800.00
CEMARGOS 20/05/2016 00:00:00 449,482.00 5,272,218,720.00 11,680.00
CEMARGOS 23/05/2016 00:00:00 244,853.00 2,883,955,000.00 11,740.00
CEMARGOS 24/05/2016 00:00:00 594,764.00 7,031,435,940.00 11,860.00
CEMARGOS 25/05/2016 00:00:00 404,936.00 4,770,938,380.00 11,640.00
CEMARGOS 26/05/2016 00:00:00 521,642.00 5,958,076,400.00 11,340.00
CEMARGOS 27/05/2016 00:00:00 378,795.00 4,320,619,180.00 11,400.00
CEMARGOS 31/05/2016 00:00:00 3,498,984.00 40,730,184,120.00 11,640.00
CEMARGOS 01/06/2016 00:00:00 196,070.00 2,268,973,760.00 11,760.00
CEMARGOS 02/06/2016 00:00:00 42,059.00 491,652,760.00 11,560.00
CEMARGOS 03/06/2016 00:00:00 152,931.00 1,772,669,380.00 11,640.00
CEMARGOS 07/06/2016 00:00:00 983,263.00 11,659,110,000.00 11,880.00
CEMARGOS 08/06/2016 00:00:00 524,204.00 6,220,966,920.00 11,900.00
CEMARGOS 09/06/2016 00:00:00 238,591.00 2,826,642,240.00 11,700.00
CEMARGOS 10/06/2016 00:00:00 59,774.00 698,178,720.00 11,560.00
CEMARGOS 13/06/2016 00:00:00 89,187.00 1,033,731,440.00 11,520.00
CEMARGOS 14/06/2016 00:00:00 537,686.00 6,233,062,700.00 11,540.00
CEMARGOS 15/06/2016 00:00:00 318,071.00 3,676,380,700.00 11,540.00
CEMARGOS 16/06/2016 00:00:00 362,959.00 4,225,058,660.00 11,680.00
CEMARGOS 17/06/2016 00:00:00 686,138.00 7,931,877,200.00 11,500.00
CEMARGOS 20/06/2016 00:00:00 386,062.00 4,508,099,340.00 11,640.00
CEMARGOS 21/06/2016 00:00:00 672,858.00 7,938,501,140.00 11,900.00
CEMARGOS 22/06/2016 00:00:00 404,669.00 4,816,715,780.00 11,960.00
CEMARGOS 23/06/2016 00:00:00 288,880.00 3,451,952,200.00 11,960.00
CEMARGOS 24/06/2016 00:00:00 262,046.00 3,112,453,400.00 11,980.00
CEMARGOS 27/06/2016 00:00:00 63,437.00 746,281,920.00 11,720.00
CEMARGOS 28/06/2016 00:00:00 81,703.00 959,581,460.00 11,720.00
CEMARGOS 29/06/2016 00:00:00 126,810.00 1,493,880,000.00 11,800.00
CEMARGOS 30/06/2016 00:00:00 682,787.00 8,068,614,140.00 11,920.00
CEMARGOS 01/07/2016 00:00:00 151,682.00 1,810,838,260.00 11,860.00
CEMARGOS 05/07/2016 00:00:00 443,250.00 5,204,394,780.00 11,700.00
CEMARGOS 06/07/2016 00:00:00 435,423.00 5,076,703,140.00 11,820.00
CEMARGOS 07/07/2016 00:00:00 235,576.00 2,780,903,860.00 11,800.00
CEMARGOS 08/07/2016 00:00:00 18,622.00 219,669,180.00 11,820.00
CEMARGOS 11/07/2016 00:00:00 113,019.00 1,340,745,220.00 11,860.00
CEMARGOS 12/07/2016 00:00:00 465,121.00 5,502,936,660.00 11,880.00
CEMARGOS 13/07/2016 00:00:00 527,183.00 6,247,818,840.00 11,840.00
CEMARGOS 14/07/2016 00:00:00 485,344.00 5,785,867,860.00 11,960.00
CEMARGOS 15/07/2016 00:00:00 383,422.00 4,572,061,400.00 11,960.00
CEMARGOS 18/07/2016 00:00:00 226,131.00 2,696,285,020.00 11,940.00
CEMARGOS 19/07/2016 00:00:00 413,773.00 4,927,688,380.00 11,980.00
CEMARGOS 21/07/2016 00:00:00 392,548.00 4,634,098,400.00 11,700.00
CEMARGOS 22/07/2016 00:00:00 343,652.00 4,010,469,280.00 11,700.00
CEMARGOS 25/07/2016 00:00:00 416,082.00 4,878,974,000.00 11,780.00
CEMARGOS 26/07/2016 00:00:00 411,336.00 4,799,612,260.00 11,660.00
CEMARGOS 27/07/2016 00:00:00 910,015.00 10,537,949,520.00 11,600.00
CEMARGOS 28/07/2016 00:00:00 643,104.00 7,436,809,860.00 11,660.00
CEMARGOS 29/07/2016 00:00:00 1,031,256.00 11,877,050,680.00 11,500.00
CEMARGOS 01/08/2016 00:00:00 100,854.00 1,170,256,640.00 11,620.00
CEMARGOS 02/08/2016 00:00:00 236,825.00 2,751,670,840.00 11,680.00
CEMARGOS 03/08/2016 00:00:00 345,347.00 4,009,031,940.00 11,540.00
CEMARGOS 04/08/2016 00:00:00 706,506.00 8,177,223,300.00 11,640.00
CEMARGOS 05/08/2016 00:00:00 381,341.00 4,404,248,900.00 11,680.00
CEMARGOS 08/08/2016 00:00:00 132,341.00 1,538,234,420.00 11,620.00
CEMARGOS 09/08/2016 00:00:00 463,042.00 5,408,113,660.00 11,760.00
CEMARGOS 10/08/2016 00:00:00 656,024.00 7,632,223,700.00 11,600.00
CEMARGOS 11/08/2016 00:00:00 379,930.00 4,445,751,520.00 11,700.00
CEMARGOS 12/08/2016 00:00:00 99,265.00 1,159,118,040.00 11,640.00
CEMARGOS 16/08/2016 00:00:00 862,544.00 10,218,576,520.00 11,880.00
CEMARGOS 17/08/2016 00:00:00 535,996.00 6,323,505,140.00 11,800.00
CEMARGOS 18/08/2016 00:00:00 459,074.00 5,372,183,960.00 11,640.00
CEMARGOS 19/08/2016 00:00:00 98,593.00 1,154,678,280.00 11,640.00
CEMARGOS 22/08/2016 00:00:00 270,050.00 3,163,112,500.00 11,780.00
CEMARGOS 23/08/2016 00:00:00 352,803.00 4,163,388,600.00 11,780.00
CEMARGOS 24/08/2016 00:00:00 252,375.00 2,982,467,860.00 11,780.00
CEMARGOS 25/08/2016 00:00:00 612,867.00 7,245,095,700.00 11,880.00
CEMARGOS 26/08/2016 00:00:00 152,335.00 1,809,817,260.00 11,900.00
CEMARGOS 29/08/2016 00:00:00 173,883.00 2,065,887,320.00 11,880.00
CEMARGOS 30/08/2016 00:00:00 389,409.00 4,624,066,440.00 11,720.00
CEMARGOS 31/08/2016 00:00:00 1,043,164.00 12,370,366,460.00 11,800.00
CEMARGOS 01/09/2016 00:00:00 67,482.00 801,802,440.00 11,900.00
CEMARGOS 02/09/2016 00:00:00 461,053.00 5,498,837,380.00 11,920.00
CEMARGOS 05/09/2016 00:00:00 219,014.00 2,612,003,240.00 11,900.00
CEMARGOS 06/09/2016 00:00:00 208,827.00 2,484,919,620.00 11,900.00
CEMARGOS 07/09/2016 00:00:00 381,892.00 4,573,720,940.00 12,000.00
CEMARGOS 08/09/2016 00:00:00 391,298.00 4,709,356,360.00 12,040.00
CEMARGOS 09/09/2016 00:00:00 172,001.00 2,040,156,680.00 11,840.00
CEMARGOS 12/09/2016 00:00:00 345,973.00 4,047,171,320.00 11,700.00
CEMARGOS 13/09/2016 00:00:00 451,350.00 5,279,950,020.00 11,500.00
CEMARGOS 14/09/2016 00:00:00 313,202.00 3,632,077,060.00 11,620.00
CEMARGOS 15/09/2016 00:00:00 131,857.00 1,533,699,680.00 11,580.00
CEMARGOS 16/09/2016 00:00:00 777,037.00 8,985,181,060.00 11,540.00
CEMARGOS 19/09/2016 00:00:00 512,113.00 5,929,768,700.00 11,540.00
CEMARGOS 20/09/2016 00:00:00 574,230.00 6,617,660,280.00 11,500.00
CEMARGOS 21/09/2016 00:00:00 495,876.00 5,745,031,320.00 11,580.00
CEMARGOS 22/09/2016 00:00:00 321,998.00 3,760,530,680.00 11,700.00
CEMARGOS 23/09/2016 00:00:00 266,632.00 3,104,398,800.00 11,680.00
CEMARGOS 26/09/2016 00:00:00 148,393.00 1,728,198,400.00 11,720.00
CEMARGOS 27/09/2016 00:00:00 591,855.00 6,878,804,860.00 11,700.00
CEMARGOS 28/09/2016 00:00:00 453,315.00 5,274,665,440.00 11,640.00
CEMARGOS 29/09/2016 00:00:00 862,517.00 10,017,749,000.00 11,620.00
CEMARGOS 30/09/2016 00:00:00 243,415.00 2,808,999,620.00 11,480.00
CEMARGOS 03/10/2016 00:00:00 285,684.00 3,278,827,860.00 11,440.00
CEMARGOS 04/10/2016 00:00:00 147,753.00 1,690,438,060.00 11,460.00
CEMARGOS 05/10/2016 00:00:00 909,571.00 10,469,245,580.00 11,560.00
CEMARGOS 06/10/2016 00:00:00 385,762.00 4,477,715,360.00 11,600.00
CEMARGOS 07/10/2016 00:00:00 79,803.00 928,567,960.00 11,660.00
CEMARGOS 10/10/2016 00:00:00 114,013.00 1,327,842,500.00 11,640.00
CEMARGOS 11/10/2016 00:00:00 144,345.00 1,692,053,760.00 11,800.00
CEMARGOS 12/10/2016 00:00:00 693,279.00 8,145,465,640.00 11,780.00
CEMARGOS 13/10/2016 00:00:00 620,409.00 7,295,782,560.00 11,860.00
CEMARGOS 14/10/2016 00:00:00 44,887.00 527,193,940.00 11,780.00
CEMARGOS 18/10/2016 00:00:00 169,555.00 2,001,454,500.00 11,880.00
CEMARGOS 19/10/2016 00:00:00 132,289.00 1,566,159,020.00 11,880.00
CEMARGOS 20/10/2016 00:00:00 97,174.00 1,146,823,680.00 11,820.00
CEMARGOS 21/10/2016 00:00:00 62,310.00 734,603,600.00 11,740.00
CEMARGOS 24/10/2016 00:00:00 146,965.00 1,719,300,500.00 11,700.00
CEMARGOS 25/10/2016 00:00:00 56,997.00 669,602,800.00 11,740.00
CEMARGOS 26/10/2016 00:00:00 51,479.00 607,835,280.00 11,820.00
CEMARGOS 27/10/2016 00:00:00 370,952.00 4,349,483,980.00 11,840.00
CEMARGOS 28/10/2016 00:00:00 313,115.00 3,709,956,680.00 11,940.00
CEMARGOS 31/10/2016 00:00:00 432,264.00 5,145,973,840.00 11,900.00
CEMARGOS 01/11/2016 00:00:00 111,200.00 1,315,374,180.00 11,760.00
CEMARGOS 02/11/2016 00:00:00 176,129.00 2,071,432,200.00 11,760.00
CEMARGOS 03/11/2016 00:00:00 874,733.00 10,227,337,020.00 11,640.00
CEMARGOS 04/11/2016 00:00:00 361,618.00 4,168,506,520.00 11,480.00
CEMARGOS 08/11/2016 00:00:00 112,410.00 1,300,455,560.00 11,540.00
CEMARGOS 09/11/2016 00:00:00 186,904.00 2,167,020,120.00 11,600.00
CEMARGOS 10/11/2016 00:00:00 1,145,713.00 12,996,622,640.00 11,100.00
CEMARGOS 11/11/2016 00:00:00 892,482.00 9,763,330,560.00 11,080.00
CEMARGOS 15/11/2016 00:00:00 576,731.00 6,361,835,460.00 11,040.00
CEMARGOS 16/11/2016 00:00:00 445,652.00 4,946,566,020.00 11,080.00
CEMARGOS 17/11/2016 00:00:00 587,827.00 6,574,587,000.00 11,080.00
CEMARGOS 18/11/2016 00:00:00 494,958.00 5,483,073,000.00 11,000.00
CEMARGOS 21/11/2016 00:00:00 462,597.00 5,132,985,580.00 11,100.00
CEMARGOS 22/11/2016 00:00:00 293,021.00 3,241,980,700.00 11,120.00
CEMARGOS 23/11/2016 00:00:00 222,777.00 2,460,961,940.00 11,100.00
CEMARGOS 24/11/2016 00:00:00 25,532.00 285,800,680.00 11,200.00
CEMARGOS 25/11/2016 00:00:00 161,527.00 1,785,476,840.00 11,040.00
CEMARGOS 28/11/2016 00:00:00 187,066.00 2,073,323,420.00 11,040.00
CEMARGOS 29/11/2016 00:00:00 391,293.00 4,311,858,200.00 10,820.00
CEMARGOS 30/11/2016 00:00:00 665,334.00 7,277,551,060.00 10,940.00
CEMARGOS 01/12/2016 00:00:00 452,119.00 4,987,569,920.00 11,140.00
CEMARGOS 02/12/2016 00:00:00 241,577.00 2,712,319,680.00 11,220.00
CEMARGOS 05/12/2016 00:00:00 290,969.00 3,296,046,440.00 11,360.00
CEMARGOS 06/12/2016 00:00:00 263,195.00 3,006,484,400.00 11,460.00
CEMARGOS 07/12/2016 00:00:00 521,712.00 5,954,385,840.00 11,420.00
CEMARGOS 09/12/2016 00:00:00 820,263.00 9,433,535,340.00 11,580.00
CEMARGOS 12/12/2016 00:00:00 427,482.00 4,898,951,320.00 11,360.00
CEMARGOS 13/12/2016 00:00:00 444,799.00 5,129,700,420.00 11,740.00
CEMARGOS 14/12/2016 00:00:00 349,507.00 4,022,185,280.00 11,480.00
CEMARGOS 15/12/2016 00:00:00 740,998.00 8,427,571,920.00 11,420.00
CEMARGOS 16/12/2016 00:00:00 576,077.00 6,565,135,620.00 11,360.00
CEMARGOS 19/12/2016 00:00:00 387,682.00 4,429,029,520.00 11,340.00
CEMARGOS 20/12/2016 00:00:00 319,061.00 3,648,303,000.00 11,580.00
CEMARGOS 21/12/2016 00:00:00 328,325.00 3,845,380,300.00 11,760.00
CEMARGOS 22/12/2016 00:00:00 217,568.00 2,550,348,840.00 11,720.00
CEMARGOS 23/12/2016 00:00:00 158,271.00 1,862,837,780.00 11,760.00
CEMARGOS 26/12/2016 00:00:00 55,847.00 658,798,800.00 11,740.00
CEMARGOS 27/12/2016 00:00:00 200,757.00 2,380,081,500.00 11,700.00
CEMARGOS 28/12/2016 00:00:00 352,815.00 4,185,913,080.00 11,840.00
CEMARGOS 29/12/2016 00:00:00 156,532.00 1,856,515,440.00 11,860.00
CEMARGOS 02/01/2017 00:00:00 60,105.00 713,875,500.00 11,900.00
CEMARGOS 03/01/2017 00:00:00 121,234.00 1,440,677,080.00 11,880.00
CEMARGOS 04/01/2017 00:00:00 124,735.00 1,483,790,460.00 11,900.00
CEMARGOS 05/01/2017 00:00:00 218,496.00 2,610,787,920.00 11,980.00
CEMARGOS 06/01/2017 00:00:00 133,660.00 1,600,881,580.00 11,980.00
CEMARGOS 10/01/2017 00:00:00 185,305.00 2,207,355,540.00 11,820.00
CEMARGOS 11/01/2017 00:00:00 127,376.00 1,525,145,300.00 11,980.00
CEMARGOS 12/01/2017 00:00:00 695,821.00 8,267,812,260.00 11,780.00
CEMARGOS 13/01/2017 00:00:00 55,651.00 656,539,060.00 11,800.00
CEMARGOS 16/01/2017 00:00:00 14,917.00 176,329,420.00 11,820.00
CEMARGOS 17/01/2017 00:00:00 89,402.00 1,049,098,840.00 11,700.00
CEMARGOS 18/01/2017 00:00:00 522,388.00 6,063,972,880.00 11,700.00
CEMARGOS 19/01/2017 00:00:00 706,036.00 8,383,528,420.00 11,900.00
CEMARGOS 20/01/2017 00:00:00 89,001.00 1,044,681,180.00 11,700.00
CEMARGOS 23/01/2017 00:00:00 251,877.00 2,940,033,040.00 11,680.00
CEMARGOS 24/01/2017 00:00:00 106,360.00 1,258,248,680.00 11,840.00
CEMARGOS 25/01/2017 00:00:00 39,740.00 469,615,580.00 11,720.00
CEMARGOS 26/01/2017 00:00:00 460,039.00 5,432,530,740.00 11,900.00
CEMARGOS 27/01/2017 00:00:00 881,637.00 10,547,553,960.00 11,960.00
CEMARGOS 30/01/2017 00:00:00 111,480.00 1,315,741,640.00 11,800.00
CEMARGOS 31/01/2017 00:00:00 637,070.00 7,438,039,680.00 11,660.00
CEMARGOS 01/02/2017 00:00:00 208,915.00 2,428,681,940.00 11,680.00
CEMARGOS 02/02/2017 00:00:00 276,041.00 3,249,940,640.00 11,780.00
CEMARGOS 03/02/2017 00:00:00 105,768.00 1,251,919,480.00 11,880.00
CEMARGOS 06/02/2017 00:00:00 4,445,148.00 53,153,814,700.00 11,920.00
CEMARGOS 07/02/2017 00:00:00 328,093.00 3,896,089,480.00 11,880.00
CEMARGOS 08/02/2017 00:00:00 335,617.00 3,978,427,680.00 11,860.00
CEMARGOS 09/02/2017 00:00:00 132,458.00 1,563,588,440.00 11,700.00
CEMARGOS 10/02/2017 00:00:00 151,577.00 1,777,883,720.00 11,700.00
CEMARGOS 13/02/2017 00:00:00 199,159.00 2,336,807,740.00 11,780.00
CEMARGOS 14/02/2017 00:00:00 621,772.00 7,273,612,480.00 11,700.00
CEMARGOS 15/02/2017 00:00:00 689,025.00 8,066,740,500.00 11,760.00
CEMARGOS 16/02/2017 00:00:00 189,759.00 2,228,657,480.00 11,780.00
CEMARGOS 17/02/2017 00:00:00 224,348.00 2,633,354,660.00 11,800.00
CEMARGOS 20/02/2017 00:00:00 36,155.00 424,816,100.00 11,760.00
CEMARGOS 21/02/2017 00:00:00 460,508.00 5,393,545,440.00 11,740.00
CEMARGOS 22/02/2017 00:00:00 107,656.00 1,259,714,640.00 11,700.00
CEMARGOS 23/02/2017 00:00:00 898,462.00 10,535,550,600.00 11,860.00
CEMARGOS 24/02/2017 00:00:00 117,950.00 1,398,954,000.00 11,820.00
CEMARGOS 27/02/2017 00:00:00 164,321.00 1,925,510,000.00 11,780.00
CEMARGOS 28/02/2017 00:00:00 282,474.00 3,304,905,360.00 11,700.00
CEMARGOS 01/03/2017 00:00:00 197,182.00 2,321,266,780.00 11,800.00
CEMARGOS 02/03/2017 00:00:00 250,660.00 2,957,852,260.00 11,800.00
CEMARGOS 03/03/2017 00:00:00 74,534.00 873,175,200.00 11,680.00
CEMARGOS 06/03/2017 00:00:00 185,353.00 2,188,083,040.00 11,880.00
CEMARGOS 07/03/2017 00:00:00 354,415.00 4,190,647,640.00 11,840.00
CEMARGOS 08/03/2017 00:00:00 402,715.00 4,732,111,220.00 11,800.00
CEMARGOS 09/03/2017 00:00:00 382,695.00 4,543,327,700.00 11,920.00
CEMARGOS 10/03/2017 00:00:00 207,156.00 2,470,983,720.00 11,820.00
CEMARGOS 13/03/2017 00:00:00 371,954.00 4,417,009,720.00 11,900.00
CEMARGOS 14/03/2017 00:00:00 305,437.00 3,592,727,540.00 11,660.00
CEMARGOS 15/03/2017 00:00:00 228,003.00 2,688,937,380.00 11,780.00
CEMARGOS 16/03/2017 00:00:00 273,221.00 3,230,197,300.00 11,840.00
CEMARGOS 17/03/2017 00:00:00 1,126,362.00 13,400,199,640.00 11,900.00
CEMARGOS 21/03/2017 00:00:00 200,578.00 2,377,008,660.00 11,860.00
CEMARGOS 22/03/2017 00:00:00 293,990.00 3,484,314,820.00 11,880.00
CEMARGOS 23/03/2017 00:00:00 325,200.00 3,876,787,140.00 11,960.00
CEMARGOS 24/03/2017 00:00:00 122,714.00 1,449,846,200.00 11,820.00
CEMARGOS 27/03/2017 00:00:00 93,737.00 1,114,451,840.00 11,920.00
CEMARGOS 28/03/2017 00:00:00 164,606.00 1,954,763,280.00 11,920.00
CEMARGOS 29/03/2017 00:00:00 226,857.00 2,691,581,440.00 11,860.00
CEMARGOS 30/03/2017 00:00:00 255,504.00 3,044,140,300.00 11,960.00
CEMARGOS 31/03/2017 00:00:00 222,182.00 2,624,811,940.00 11,800.00
CEMARGOS 03/04/2017 00:00:00 131,928.00 1,560,277,320.00 11,840.00
CEMARGOS 04/04/2017 00:00:00 352,922.00 4,176,221,200.00 11,860.00
CEMARGOS 05/04/2017 00:00:00 745,688.00 8,817,772,260.00 11,880.00
CEMARGOS 06/04/2017 00:00:00 64,966.00 771,461,960.00 11,900.00
CEMARGOS 07/04/2017 00:00:00 198,444.00 2,344,036,740.00 11,780.00
CEMARGOS 10/04/2017 00:00:00 152,139.00 1,798,084,880.00 11,860.00
CEMARGOS 11/04/2017 00:00:00 212,371.00 2,508,632,020.00 11,760.00
CEMARGOS 12/04/2017 00:00:00 381,856.00 4,516,840,880.00 11,840.00
CEMARGOS 17/04/2017 00:00:00 58,786.00 698,173,880.00 11,880.00
CEMARGOS 18/04/2017 00:00:00 123,338.00 1,466,500,600.00 11,860.00
CEMARGOS 19/04/2017 00:00:00 1,393,329.00 16,535,491,740.00 11,900.00
CEMARGOS 20/04/2017 00:00:00 323,182.00 3,858,979,420.00 11,960.00
CEMARGOS 21/04/2017 00:00:00 65,126.00 774,964,520.00 11,920.00
CEMARGOS 24/04/2017 00:00:00 587,580.00 7,011,234,780.00 12,040.00
CEMARGOS 25/04/2017 00:00:00 124,931.00 1,515,205,340.00 12,180.00
CEMARGOS 26/04/2017 00:00:00 236,036.00 2,848,316,480.00 12,060.00
CEMARGOS 27/04/2017 00:00:00 2,499,353.00 30,026,181,940.00 11,900.00
CEMARGOS 28/04/2017 00:00:00 296,074.00 3,519,519,940.00 11,900.00
CEMARGOS 02/05/2017 00:00:00 184,471.00 2,209,996,220.00 12,040.00
CEMARGOS 03/05/2017 00:00:00 56,190.00 668,893,640.00 11,900.00
CEMARGOS 04/05/2017 00:00:00 158,443.00 1,887,343,460.00 11,900.00
CEMARGOS 05/05/2017 00:00:00 171,237.00 2,056,086,520.00 11,960.00
CEMARGOS 08/05/2017 00:00:00 244,181.00 2,957,249,380.00 12,120.00
CEMARGOS 09/05/2017 00:00:00 382,393.00 4,678,615,640.00 12,120.00
CEMARGOS 10/05/2017 00:00:00 287,377.00 3,493,553,800.00 12,200.00
CEMARGOS 11/05/2017 00:00:00 296,182.00 3,630,739,420.00 12,260.00
CEMARGOS 12/05/2017 00:00:00 1,367,343.00 16,751,315,740.00 12,380.00
CEMARGOS 15/05/2017 00:00:00 640,885.00 8,025,561,940.00 12,580.00
CEMARGOS 16/05/2017 00:00:00 394,171.00 4,849,674,200.00 12,260.00
CEMARGOS 17/05/2017 00:00:00 384,852.00 4,653,351,040.00 12,040.00
CEMARGOS 18/05/2017 00:00:00 669,238.00 7,951,818,540.00 11,880.00
CEMARGOS 19/05/2017 00:00:00 348,604.00 4,215,985,340.00 11,960.00
CEMARGOS 22/05/2017 00:00:00 119,352.00 1,422,671,440.00 11,860.00
CEMARGOS 23/05/2017 00:00:00 314,704.00 3,774,386,700.00 12,100.00
CEMARGOS 24/05/2017 00:00:00 609,768.00 7,383,726,760.00 12,100.00
CEMARGOS 25/05/2017 00:00:00 429,139.00 5,189,710,500.00 12,100.00
CEMARGOS 26/05/2017 00:00:00 310,299.00 3,775,585,220.00 12,120.00
CEMARGOS 30/05/2017 00:00:00 330,331.00 3,982,695,300.00 12,140.00
CEMARGOS 31/05/2017 00:00:00 1,512,343.00 17,795,447,620.00 11,720.00
CEMARGOS 01/06/2017 00:00:00 355,814.00 4,242,797,100.00 12,020.00
CEMARGOS 02/06/2017 00:00:00 130,738.00 1,590,650,980.00 12,200.00
CEMARGOS 05/06/2017 00:00:00 190,732.00 2,316,245,200.00 12,160.00
CEMARGOS 06/06/2017 00:00:00 93,768.00 1,140,894,220.00 12,160.00
CEMARGOS 07/06/2017 00:00:00 725,537.00 8,811,746,160.00 12,200.00
CEMARGOS 08/06/2017 00:00:00 675,689.00 8,197,407,900.00 12,160.00
CEMARGOS 09/06/2017 00:00:00 156,726.00 1,912,484,000.00 12,240.00
CEMARGOS 12/06/2017 00:00:00 145,376.00 1,768,037,880.00 12,160.00
CEMARGOS 13/06/2017 00:00:00 282,506.00 3,434,064,680.00 12,160.00
CEMARGOS 14/06/2017 00:00:00 488,241.00 5,896,915,140.00 12,100.00
CEMARGOS 15/06/2017 00:00:00 422,962.00 5,133,981,800.00 12,100.00
CEMARGOS 16/06/2017 00:00:00 1,919,883.00 22,916,061,400.00 11,860.00
CEMARGOS 20/06/2017 00:00:00 817,642.00 9,599,699,780.00 11,440.00
CEMARGOS 21/06/2017 00:00:00 1,265,810.00 14,399,853,800.00 11,400.00
CEMARGOS 22/06/2017 00:00:00 362,555.00 4,236,926,300.00 11,780.00
CEMARGOS 23/06/2017 00:00:00 468,768.00 5,519,022,140.00 11,780.00
CEMARGOS 27/06/2017 00:00:00 517,958.00 6,075,871,080.00 11,760.00
CEMARGOS 28/06/2017 00:00:00 70,847.00 833,382,680.00 11,760.00
CEMARGOS 29/06/2017 00:00:00 328,145.00 3,865,684,600.00 11,800.00
CEMARGOS 30/06/2017 00:00:00 456,643.00 5,409,662,060.00 11,840.00
CEMARGOS 04/07/2017 00:00:00 125,974.00 1,498,732,560.00 11,940.00
CEMARGOS 05/07/2017 00:00:00 336,965.00 4,007,834,900.00 11,940.00
CEMARGOS 06/07/2017 00:00:00 129,151.00 1,534,777,040.00 11,880.00
CEMARGOS 07/07/2017 00:00:00 32,011.00 374,712,120.00 11,680.00
CEMARGOS 10/07/2017 00:00:00 27,711.00 321,026,260.00 11,560.00
CEMARGOS 11/07/2017 00:00:00 486,055.00 5,653,481,240.00 11,660.00
CEMARGOS 12/07/2017 00:00:00 1,030,822.00 12,104,812,860.00 11,740.00
CEMARGOS 13/07/2017 00:00:00 308,773.00 3,658,174,620.00 11,920.00
CEMARGOS 14/07/2017 00:00:00 282,342.00 3,340,221,780.00 11,860.00
CEMARGOS 17/07/2017 00:00:00 366,774.00 4,372,820,320.00 11,960.00
CEMARGOS 18/07/2017 00:00:00 175,096.00 2,084,269,920.00 11,900.00
CEMARGOS 19/07/2017 00:00:00 313,883.00 3,694,178,440.00 11,700.00
CEMARGOS 21/07/2017 00:00:00 37,376.00 437,748,240.00 11,780.00
CEMARGOS 24/07/2017 00:00:00 543,443.00 6,395,126,080.00 11,780.00
CEMARGOS 25/07/2017 00:00:00 403,075.00 4,789,266,000.00 11,900.00
CEMARGOS 26/07/2017 00:00:00 9,016,445.00 107,828,699,020.00 11,880.00
CEMARGOS 27/07/2017 00:00:00 180,497.00 2,135,057,560.00 11,880.00
CEMARGOS 28/07/2017 00:00:00 59,036.00 700,635,920.00 11,880.00
CEMARGOS 31/07/2017 00:00:00 586,913.00 6,973,032,360.00 11,900.00
CEMARGOS 01/08/2017 00:00:00 174,544.00 2,072,098,960.00 11,860.00
CEMARGOS 02/08/2017 00:00:00 89,892.00 1,064,469,900.00 11,840.00
CEMARGOS 03/08/2017 00:00:00 56,621.00 670,189,560.00 11,840.00
CEMARGOS 04/08/2017 00:00:00 64,701.00 764,998,480.00 11,840.00
CEMARGOS 08/08/2017 00:00:00 808,771.00 9,535,681,580.00 11,860.00
CEMARGOS 09/08/2017 00:00:00 157,678.00 1,862,820,700.00 11,860.00
CEMARGOS 10/08/2017 00:00:00 249,858.00 2,959,407,100.00 11,860.00
CEMARGOS 11/08/2017 00:00:00 111,251.00 1,315,183,780.00 11,860.00
CEMARGOS 14/08/2017 00:00:00 132,676.00 1,561,990,400.00 11,800.00
CEMARGOS 15/08/2017 00:00:00 493,111.00 5,814,254,900.00 11,720.00
CEMARGOS 16/08/2017 00:00:00 589,544.00 7,000,540,780.00 11,780.00
CEMARGOS 17/08/2017 00:00:00 168,699.00 2,005,829,520.00 11,740.00
CEMARGOS 18/08/2017 00:00:00 97,137.00 1,142,303,140.00 11,900.00
CEMARGOS 22/08/2017 00:00:00 332,569.00 3,959,303,660.00 11,940.00
CEMARGOS 23/08/2017 00:00:00 93,787.00 1,111,774,820.00 11,940.00
CEMARGOS 24/08/2017 00:00:00 93,529.00 1,115,278,700.00 11,940.00
CEMARGOS 25/08/2017 00:00:00 88,405.00 1,054,375,640.00 11,960.00
CEMARGOS 28/08/2017 00:00:00 169,579.00 2,025,082,040.00 11,960.00
CEMARGOS 29/08/2017 00:00:00 301,598.00 3,595,537,400.00 11,920.00
CEMARGOS 30/08/2017 00:00:00 211,447.00 2,516,467,500.00 11,920.00
CEMARGOS 31/08/2017 00:00:00 331,433.00 3,955,847,620.00 11,960.00
CEMARGOS 01/09/2017 00:00:00 367,802.00 4,398,363,280.00 12,000.00
CEMARGOS 04/09/2017 00:00:00 40,031.00 478,444,020.00 11,880.00
CEMARGOS 05/09/2017 00:00:00 298,743.00 3,579,596,320.00 12,000.00
CEMARGOS 06/09/2017 00:00:00 223,348.00 2,667,079,020.00 12,000.00
CEMARGOS 07/09/2017 00:00:00 84,047.00 1,001,957,820.00 11,860.00
CEMARGOS 08/09/2017 00:00:00 92,336.00 1,094,393,880.00 11,840.00
CEMARGOS 11/09/2017 00:00:00 96,672.00 1,145,933,320.00 11,860.00
CEMARGOS 12/09/2017 00:00:00 325,760.00 3,845,148,660.00 11,800.00
CEMARGOS 13/09/2017 00:00:00 160,808.00 1,886,002,540.00 11,740.00
CEMARGOS 14/09/2017 00:00:00 531,492.00 6,254,548,520.00 11,880.00
CEMARGOS 15/09/2017 00:00:00 1,639,088.00 19,535,874,620.00 11,920.00
CEMARGOS 18/09/2017 00:00:00 154,540.00 1,834,172,180.00 11,860.00
CEMARGOS 19/09/2017 00:00:00 151,167.00 1,785,761,700.00 11,840.00
CEMARGOS 20/09/2017 00:00:00 131,388.00 1,553,958,860.00 11,860.00
CEMARGOS 21/09/2017 00:00:00 416,013.00 4,893,917,720.00 11,740.00
CEMARGOS 22/09/2017 00:00:00 91,871.00 1,076,151,300.00 11,620.00
CEMARGOS 25/09/2017 00:00:00 124,870.00 1,453,154,840.00 11,700.00
CEMARGOS 26/09/2017 00:00:00 16,685.00 194,664,720.00 11,680.00
CEMARGOS 27/09/2017 00:00:00 210,228.00 2,478,261,160.00 11,860.00
CEMARGOS 28/09/2017 00:00:00 173,297.00 2,060,637,100.00 11,900.00
CEMARGOS 29/09/2017 00:00:00 209,838.00 2,464,394,240.00 11,700.00
CEMARGOS 02/10/2017 00:00:00 66,944.00 783,287,620.00 11,740.00
CEMARGOS 03/10/2017 00:00:00 147,550.00 1,716,658,840.00 11,680.00
CEMARGOS 04/10/2017 00:00:00 350,776.00 4,104,123,940.00 11,700.00
CEMARGOS 05/10/2017 00:00:00 199,670.00 2,352,496,180.00 11,780.00
CEMARGOS 06/10/2017 00:00:00 214,575.00 2,539,269,180.00 11,880.00
CEMARGOS 09/10/2017 00:00:00 39,329.00 467,186,440.00 11,900.00
CEMARGOS 10/10/2017 00:00:00 139,423.00 1,657,668,300.00 11,900.00
CEMARGOS 11/10/2017 00:00:00 183,492.00 2,176,907,520.00 11,880.00
CEMARGOS 12/10/2017 00:00:00 184,790.00 2,181,402,900.00 11,780.00
CEMARGOS 13/10/2017 00:00:00 186,565.00 2,166,194,240.00 11,580.00
CEMARGOS 17/10/2017 00:00:00 1,253,097.00 14,438,805,620.00 11,600.00
CEMARGOS 18/10/2017 00:00:00 137,671.00 1,600,294,920.00 11,600.00
CEMARGOS 19/10/2017 00:00:00 473,777.00 5,490,210,280.00 11,500.00
CEMARGOS 20/10/2017 00:00:00 99,753.00 1,140,255,340.00 11,400.00
CEMARGOS 23/10/2017 00:00:00 534,977.00 6,142,011,720.00 11,400.00
CEMARGOS 24/10/2017 00:00:00 588,582.00 6,725,463,960.00 11,400.00
CEMARGOS 25/10/2017 00:00:00 976,878.00 11,326,294,920.00 11,600.00
CEMARGOS 26/10/2017 00:00:00 195,819.00 2,259,893,820.00 11,500.00
CEMARGOS 27/10/2017 00:00:00 251,600.00 2,887,372,100.00 11,480.00
CEMARGOS 30/10/2017 00:00:00 124,726.00 1,420,252,420.00 11,420.00
CEMARGOS 31/10/2017 00:00:00 588,213.00 6,540,556,100.00 11,100.00
CEMARGOS 01/11/2017 00:00:00 264,439.00 2,973,759,620.00 11,080.00
CEMARGOS 02/11/2017 00:00:00 74,569.00 821,771,220.00 10,940.00
CEMARGOS 03/11/2017 00:00:00 44,680.00 489,655,120.00 10,940.00
CEMARGOS 07/11/2017 00:00:00 203,316.00 2,222,329,800.00 10,940.00
CEMARGOS 08/11/2017 00:00:00 48,139.00 522,871,560.00 10,840.00
CEMARGOS 09/11/2017 00:00:00 137,721.00 1,478,231,020.00 10,560.00
CEMARGOS 10/11/2017 00:00:00 129,034.00 1,368,220,960.00 10,620.00
CEMARGOS 14/11/2017 00:00:00 346,975.00 3,776,413,640.00 10,940.00
CEMARGOS 15/11/2017 00:00:00 187,982.00 2,085,356,060.00 11,060.00
CEMARGOS 16/11/2017 00:00:00 208,547.00 2,266,921,460.00 10,800.00
CEMARGOS 17/11/2017 00:00:00 95,718.00 1,036,674,100.00 10,880.00
CEMARGOS 20/11/2017 00:00:00 73,141.00 792,747,780.00 10,780.00
CEMARGOS 21/11/2017 00:00:00 159,070.00 1,735,727,140.00 10,960.00
CEMARGOS 22/11/2017 00:00:00 382,426.00 4,201,256,880.00 10,900.00
CEMARGOS 23/11/2017 00:00:00 2,820,382.00 29,683,364,860.00 10,860.00
CEMARGOS 24/11/2017 00:00:00 186,695.00 1,999,200,920.00 10,700.00
CEMARGOS 27/11/2017 00:00:00 127,229.00 1,351,555,240.00 10,560.00
CEMARGOS 28/11/2017 00:00:00 844,303.00 8,885,049,600.00 10,560.00
CEMARGOS 29/11/2017 00:00:00 220,202.00 2,311,841,520.00 10,540.00
CEMARGOS 30/11/2017 00:00:00 1,255,136.00 13,255,728,420.00 10,600.00
CEMARGOS 01/12/2017 00:00:00 253,151.00 2,695,503,320.00 10,740.00
CEMARGOS 04/12/2017 00:00:00 81,381.00 869,626,080.00 10,640.00
CEMARGOS 05/12/2017 00:00:00 91,947.00 980,373,440.00 10,680.00
CEMARGOS 06/12/2017 00:00:00 196,272.00 2,088,183,100.00 10,640.00
CEMARGOS 07/12/2017 00:00:00 354,296.00 3,796,266,280.00 10,680.00
CEMARGOS 11/12/2017 00:00:00 245,226.00 2,639,267,440.00 10,780.00
CEMARGOS 12/12/2017 00:00:00 289,435.00 3,093,151,700.00 10,700.00
CEMARGOS 13/12/2017 00:00:00 716,202.00 7,657,802,640.00 10,760.00
CEMARGOS 14/12/2017 00:00:00 878,841.00 9,530,426,100.00 10,940.00
CEMARGOS 15/12/2017 00:00:00 1,086,206.00 11,783,860,280.00 10,820.00
CEMARGOS 18/12/2017 00:00:00 148,602.00 1,617,880,900.00 10,960.00
CEMARGOS 19/12/2017 00:00:00 72,740.00 810,248,180.00 11,200.00
CEMARGOS 20/12/2017 00:00:00 189,683.00 2,133,815,540.00 11,340.00
CEMARGOS 21/12/2017 00:00:00 368,652.00 4,190,131,040.00 11,380.00
CEMARGOS 22/12/2017 00:00:00 61,318.00 697,234,580.00 11,400.00
CEMARGOS 26/12/2017 00:00:00 91,344.00 1,024,191,600.00 11,400.00
CEMARGOS 27/12/2017 00:00:00 112,720.00 1,296,572,080.00 11,500.00
CEMARGOS 28/12/2017 00:00:00 291,136.00 3,367,296,000.00 11,520.00
EMENTOS ARGOS 2013-2017

Precio Mayor Precio Medio Precio Menor Variacion% Variacion Absoluta Rendimiento
10,300.00 10,290.60 10,160.00 1.98 200.00
10,700.00 10,591.32 10,400.00 3.88 400.00 3.88%
10,800.00 10,714.24 10,460.00 .93 100.00 0.93%
11,040.00 10,965.62 10,900.00 .93 100.00 0.93%
11,100.00 10,982.20 10,840.00 1.83 200.00 1.83%
11,100.00 11,041.76 10,900.00 -1.80 -200.00 -1.80%
10,960.00 10,840.22 10,700.00 .18 20.00 0.18%
10,980.00 10,897.31 10,800.00 .18 20.00 0.18%
10,900.00 10,808.22 10,720.00 -.37 -40.00 -0.37%
10,980.00 10,890.38 10,800.00 -.37 -40.00 -0.37%
10,900.00 10,875.56 10,800.00 .37 40.00 0.37%
11,060.00 10,965.21 10,840.00 .92 100.00 0.92%
11,100.00 11,031.67 10,960.00 -.36 -40.00 -0.36%
11,120.00 11,054.47 11,020.00 .91 100.00 0.91%
11,260.00 11,112.30 10,960.00 -.90 -100.00 -0.90%
11,100.00 11,028.43 11,000.00 .36 40.00 0.36%
11,080.00 10,909.18 10,840.00 -1.09 -120.00 -1.09%
10,980.00 10,881.82 10,800.00 .00 .00 0.00%
11,000.00 10,960.76 10,880.00 1.10 120.00 1.10%
11,000.00 10,929.95 10,860.00 .00 .00 0.00%
11,100.00 11,010.05 10,940.00 -.55 -60.00 -0.55%
11,120.00 11,081.48 10,980.00 1.65 180.00 1.65%
11,040.00 10,935.38 10,880.00 -1.80 -200.00 -1.80%
10,960.00 10,897.26 10,860.00 -.18 -20.00 -0.18%
11,000.00 10,849.28 10,680.00 -2.02 -220.00 -2.02%
10,840.00 10,531.81 10,420.00 -2.43 -260.00 -2.43%
10,520.00 10,430.34 10,380.00 -.38 -40.00 -0.38%
10,320.00 10,293.65 10,220.00 -.77 -80.00 -0.77%
10,440.00 10,350.27 10,240.00 .39 40.00 0.39%
10,500.00 10,460.01 10,360.00 1.16 120.00 1.16%
10,500.00 10,458.42 10,420.00 .38 40.00 0.38%
10,240.00 10,035.87 9,950.00 -4.86 -510.00 -4.86%
10,000.00 9,979.91 9,910.00 .10 10.00 0.10%
10,200.00 9,981.49 9,890.00 -1.00 -100.00 -1.00%
9,900.00 9,846.45 9,760.00 -.40 -40.00 -0.40%
9,810.00 9,758.57 9,700.00 -1.62 -160.00 -1.62%
9,740.00 9,582.89 9,470.00 -2.37 -230.00 -2.37%
9,500.00 9,475.62 9,460.00 .21 20.00 0.21%
9,500.00 9,448.10 9,390.00 -.42 -40.00 -0.42%
9,480.00 9,425.56 9,230.00 -.21 -20.00 -0.21%
9,480.00 9,336.63 9,290.00 -1.38 -130.00 -1.38%
9,310.00 9,150.53 9,000.00 -3.23 -300.00 -3.23%
9,000.00 8,918.63 8,900.00 -1.11 -100.00 -1.11%
8,950.00 8,762.44 8,660.00 -2.70 -240.00 -2.70%
8,770.00 8,601.91 8,510.00 -1.62 -140.00 -1.62%
8,550.00 8,495.74 8,400.00 .35 30.00 0.35%
8,780.00 8,633.61 8,580.00 1.17 100.00 1.17%
8,900.00 8,838.69 8,760.00 1.85 160.00 1.85%
8,900.00 8,800.55 8,780.00 -.11 -10.00 -0.11%
8,850.00 8,766.11 8,700.00 -.57 -50.00 -0.57%
8,900.00 8,793.79 8,750.00 .69 60.00 0.69%
9,080.00 8,974.82 8,800.00 3.06 270.00 3.06%
9,080.00 8,836.85 8,790.00 -3.08 -280.00 -3.08%
8,860.00 8,700.64 8,600.00 -2.27 -200.00 -2.27%
8,700.00 8,614.87 8,600.00 1.16 100.00 1.16%
8,700.00 8,653.76 8,610.00 -1.03 -90.00 -1.03%
8,690.00 8,649.49 8,620.00 .23 20.00 0.23%
8,720.00 8,698.00 8,680.00 .81 70.00 0.81%
8,840.00 8,713.21 8,700.00 .00 .00 0.00%
9,000.00 8,870.23 8,700.00 1.26 110.00 1.26%
8,840.00 8,809.95 8,800.00 -.11 -10.00 -0.11%
8,840.00 8,740.95 8,700.00 -.68 -60.00 -0.68%
8,740.00 8,737.43 8,720.00 .00 .00 0.00%
8,860.00 8,665.87 8,620.00 -.57 -50.00 -0.57%
8,700.00 8,699.66 8,690.00 .12 10.00 0.12%
8,800.00 8,789.42 8,660.00 .92 80.00 0.92%
8,820.00 8,801.36 8,800.00 .23 20.00 0.23%
8,810.00 8,802.61 8,800.00 .00 .00 0.00%
8,840.00 8,807.83 8,800.00 .00 .00 0.00%
8,750.00 8,673.25 8,500.00 -3.41 -300.00 -3.41%
8,780.00 8,696.82 8,600.00 1.18 100.00 1.18%
8,650.00 8,618.66 8,500.00 -.93 -80.00 -0.93%
8,770.00 8,680.53 8,600.00 .94 80.00 0.94%
8,770.00 8,653.14 8,600.00 .00 .00 0.00%
8,700.00 8,614.60 8,500.00 -.35 -30.00 -0.35%
8,600.00 8,576.44 8,500.00 -.82 -70.00 -0.82%
8,600.00 8,498.43 8,420.00 .00 .00 0.00%
8,500.00 8,231.46 8,150.00 -3.53 -300.00 -3.53%
8,240.00 8,181.25 8,020.00 -.61 -50.00 -0.61%
8,150.00 8,102.08 8,050.00 .00 .00 0.00%
8,560.00 8,261.07 8,110.00 .00 .00 0.00%
8,440.00 8,335.22 8,260.00 1.35 110.00 1.35%
8,300.00 8,244.61 8,210.00 -.48 -40.00 -0.48%
8,230.00 8,194.59 8,170.00 -.49 -40.00 -0.49%
8,250.00 8,208.46 8,180.00 .00 .00 0.00%
8,300.00 8,213.57 8,200.00 1.47 120.00 1.47%
8,300.00 8,253.67 8,220.00 -.72 -60.00 -0.72%
8,100.00 7,793.27 7,700.00 -4.37 -360.00 -4.37%
8,240.00 8,042.86 7,860.00 1.65 130.00 1.65%
8,280.00 8,182.72 8,020.00 1.87 150.00 1.87%
8,200.00 8,167.04 8,150.00 .25 20.00 0.25%
8,120.00 8,021.00 7,880.00 -.73 -60.00 -0.73%
8,160.00 8,110.43 8,080.00 .25 20.00 0.25%
8,240.00 8,151.53 8,080.00 -.37 -30.00 -0.37%
8,210.00 8,170.10 8,110.00 .25 20.00 0.25%
8,150.00 8,119.09 8,100.00 -.37 -30.00 -0.37%
8,220.00 8,183.32 8,160.00 1.11 90.00 1.11%
8,210.00 8,161.29 8,130.00 -.73 -60.00 -0.73%
8,250.00 8,212.66 8,180.00 1.35 110.00 1.35%
8,270.00 8,194.29 8,130.00 -1.33 -110.00 -1.33%
8,200.00 8,171.93 8,150.00 .62 50.00 0.62%
8,200.00 7,843.14 7,800.00 -4.65 -380.00 -4.65%
8,190.00 8,079.37 7,810.00 3.85 300.00 3.85%
8,140.00 8,072.69 8,000.00 -.12 -10.00 -0.12%
8,100.00 8,049.36 8,020.00 -.87 -70.00 -0.87%
8,080.00 7,954.39 7,900.00 -1.50 -120.00 -1.50%
8,000.00 7,901.55 7,850.00 .00 .00 0.00%
7,950.00 7,880.17 7,780.00 .63 50.00 0.63%
7,910.00 7,895.33 7,860.00 -1.13 -90.00 -1.13%
7,950.00 7,914.87 7,840.00 -.25 -20.00 -0.25%
7,970.00 7,892.17 7,880.00 .51 40.00 0.51%
7,970.00 7,904.98 7,900.00 .25 20.00 0.25%
7,930.00 7,886.99 7,830.00 .38 30.00 0.38%
7,840.00 7,789.79 7,700.00 -1.26 -100.00 -1.26%
7,900.00 7,582.16 7,510.00 -4.09 -320.00 -4.09%
7,480.00 7,416.77 7,330.00 -.40 -30.00 -0.40%
7,520.00 7,454.13 7,330.00 -2.01 -150.00 -2.01%
7,640.00 7,542.13 7,380.00 3.68 270.00 3.68%
7,780.00 7,737.12 7,640.00 2.24 170.00 2.24%
8,000.00 7,902.19 7,770.00 2.70 210.00 2.70%
8,050.00 7,976.82 7,820.00 .25 20.00 0.25%
8,100.00 8,042.63 7,840.00 1.25 100.00 1.25%
8,080.00 8,080.00 8,080.00 -.25 -20.00 -0.25%
8,080.00 8,052.09 7,990.00 -1.11 -90.00 -1.11%
8,120.00 8,003.12 7,980.00 -.13 -10.00 -0.13%
8,080.00 8,006.12 7,980.00 1.13 90.00 1.13%
8,150.00 8,096.76 7,990.00 .99 80.00 0.99%
8,270.00 8,232.38 8,200.00 .74 60.00 0.74%
8,400.00 8,294.52 8,200.00 2.31 190.00 2.31%
8,700.00 8,610.24 8,320.00 2.62 220.00 2.62%
8,850.00 8,763.30 8,600.00 .46 40.00 0.46%
8,800.00 8,744.66 8,660.00 1.50 130.00 1.50%
8,950.00 8,871.90 8,700.00 .68 60.00 0.68%
8,840.00 8,745.65 8,700.00 -1.58 -140.00 -1.58%
8,760.00 8,681.28 8,570.00 -1.61 -140.00 -1.61%
8,880.00 8,664.00 8,570.00 3.62 310.00 3.62%
8,760.00 8,725.41 8,700.00 -1.91 -170.00 -1.91%
8,800.00 8,725.63 8,680.00 .46 40.00 0.46%
8,740.00 8,733.94 8,620.00 -1.37 -120.00 -1.37%
8,770.00 8,685.62 8,620.00 1.62 140.00 1.62%
8,800.00 8,750.12 8,720.00 .34 30.00 0.34%
8,730.00 8,629.19 8,550.00 -1.70 -150.00 -1.70%
9,000.00 8,790.75 8,710.00 3.82 330.00 3.82%
9,380.00 9,187.48 9,030.00 4.45 400.00 4.45%
9,370.00 9,225.99 9,110.00 -2.88 -270.00 -2.88%
9,240.00 9,151.14 8,930.00 1.32 120.00 1.32%
9,240.00 9,219.50 9,180.00 -.33 -30.00 -0.33%
9,370.00 9,292.83 9,200.00 .00 .00 0.00%
9,250.00 9,220.28 9,130.00 -.22 -20.00 -0.22%
9,350.00 9,261.37 9,180.00 .54 50.00 0.54%
9,310.00 9,263.02 9,230.00 .87 80.00 0.87%
9,220.00 9,165.53 9,100.00 -2.15 -200.00 -2.15%
9,110.00 9,072.39 9,040.00 -.66 -60.00 -0.66%
9,050.00 8,939.33 8,890.00 -1.22 -110.00 -1.22%
9,060.00 8,987.58 8,940.00 1.01 90.00 1.01%
8,980.00 8,865.14 8,800.00 -1.99 -180.00 -1.99%
8,930.00 8,780.23 8,720.00 -.34 -30.00 -0.34%
8,850.00 8,800.74 8,740.00 -.23 -20.00 -0.23%
8,900.00 8,702.77 8,650.00 1.14 100.00 1.14%
9,100.00 8,962.12 8,840.00 1.69 150.00 1.69%
9,130.00 8,984.56 8,870.00 -1.99 -180.00 -1.99%
9,180.00 9,111.60 8,840.00 3.27 290.00 3.27%
9,180.00 9,132.46 9,130.00 .22 20.00 0.22%
9,300.00 9,234.62 9,200.00 1.31 120.00 1.31%
9,300.00 9,255.07 9,200.00 .00 .00 0.00%
9,330.00 9,269.45 9,200.00 -1.08 -100.00 -1.08%
9,250.00 9,163.59 9,050.00 -1.63 -150.00 -1.63%
9,320.00 9,258.71 9,050.00 2.98 270.00 2.98%
9,330.00 9,280.44 9,200.00 -.21 -20.00 -0.21%
9,390.00 9,367.43 9,260.00 .97 90.00 0.97%
9,540.00 9,484.97 9,390.00 1.60 150.00 1.60%
9,550.00 9,460.18 9,430.00 -.94 -90.00 -0.94%
9,520.00 9,500.59 9,450.00 .74 70.00 0.74%
9,900.00 9,607.46 9,450.00 3.99 380.00 3.99%
9,840.00 9,735.52 9,600.00 -.61 -60.00 -0.61%
9,880.00 9,855.65 9,800.00 .30 30.00 0.30%
9,800.00 9,796.95 9,750.00 -.71 -70.00 -0.71%
9,900.00 9,856.09 9,800.00 1.02 100.00 1.02%
10,060.00 9,987.28 9,880.00 1.01 100.00 1.01%
10,060.00 10,013.95 9,950.00 .20 20.00 0.20%
9,970.00 9,954.34 9,920.00 -.60 -60.00 -0.60%
10,020.00 9,992.71 9,910.00 .60 60.00 0.60%
10,060.00 10,019.23 10,000.00 -.20 -20.00 -0.20%
10,080.00 9,991.64 9,930.00 -.60 -60.00 -0.60%
10,000.00 9,898.86 9,850.00 .60 60.00 0.60%
10,000.00 9,899.48 9,850.00 -1.50 -150.00 -1.50%
9,850.00 9,801.44 9,750.00 -.51 -50.00 -0.51%
9,820.00 9,798.49 9,720.00 .00 .00 0.00%
9,900.00 9,813.37 9,780.00 -.20 -20.00 -0.20%
9,760.00 9,672.50 9,600.00 -1.84 -180.00 -1.84%
9,740.00 9,669.67 9,600.00 1.04 100.00 1.04%
9,710.00 9,670.71 9,580.00 -.21 -20.00 -0.21%
9,620.00 9,587.42 9,560.00 -.62 -60.00 -0.62%
9,700.00 9,633.46 9,610.00 .21 20.00 0.21%
9,730.00 9,699.65 9,630.00 .62 60.00 0.62%
9,820.00 9,777.53 9,720.00 1.03 100.00 1.03%
9,880.00 9,815.59 9,790.00 .82 80.00 0.82%
9,900.00 9,835.88 9,820.00 -.30 -30.00 -0.30%
9,840.00 9,786.74 9,760.00 -.10 -10.00 -0.10%
9,850.00 9,805.96 9,790.00 -.41 -40.00 -0.41%
9,850.00 9,816.15 9,800.00 .10 10.00 0.10%
9,860.00 9,804.69 9,740.00 -.71 -70.00 -0.71%
9,830.00 9,815.94 9,800.00 .92 90.00 0.92%
9,860.00 9,826.28 9,800.00 .10 10.00 0.10%
9,990.00 9,944.09 9,840.00 1.52 150.00 1.52%
9,910.00 9,875.21 9,810.00 -1.50 -150.00 -1.50%
9,820.00 9,726.35 9,700.00 -1.42 -140.00 -1.42%
9,700.00 9,663.08 9,620.00 -.62 -60.00 -0.62%
9,700.00 9,674.61 9,640.00 .00 .00 0.00%
9,740.00 9,599.21 9,560.00 -.83 -80.00 -0.83%
9,530.00 9,438.28 9,210.00 -3.66 -350.00 -3.66%
9,490.00 9,443.09 9,390.00 2.61 240.00 2.61%
9,520.00 9,474.91 9,460.00 .42 40.00 0.42%
9,560.00 9,494.42 9,460.00 .11 10.00 0.11%
9,460.00 9,396.94 9,370.00 -.42 -40.00 -0.42%
9,490.00 9,454.36 9,330.00 .32 30.00 0.32%
9,490.00 9,458.61 9,400.00 -.95 -90.00 -0.95%
9,470.00 9,448.06 9,400.00 .00 .00 0.00%
9,540.00 9,456.50 9,420.00 .64 60.00 0.64%
9,420.00 9,334.41 9,300.00 -1.69 -160.00 -1.69%
9,300.00 9,246.51 9,210.00 -.65 -60.00 -0.65%
9,280.00 9,208.96 9,170.00 -.76 -70.00 -0.76%
.00 9,207.26 .00 .00 .00 0.00%
9,330.00 9,300.62 9,220.00 1.74 160.00 1.74%
9,340.00 9,277.31 9,230.00 -1.07 -100.00 -1.07%
9,240.00 9,209.55 9,180.00 -.33 -30.00 -0.33%
9,200.00 9,082.82 8,900.00 -3.26 -300.00 -3.26%
9,180.00 9,083.97 9,040.00 1.69 150.00 1.69%
9,050.00 8,863.24 8,700.00 -3.87 -350.00 -3.87%
8,900.00 8,801.76 8,740.00 2.30 200.00 2.30%
9,000.00 8,917.54 8,810.00 1.12 100.00 1.12%
9,140.00 9,006.76 9,000.00 .44 40.00 0.44%
9,500.00 9,334.05 9,100.00 3.98 360.00 3.98%
9,490.00 9,294.39 9,260.00 -1.06 -100.00 -1.06%
9,280.00 9,257.31 9,220.00 -.22 -20.00 -0.22%
9,260.00 9,239.14 9,220.00 -.43 -40.00 -0.43%
9,400.00 9,319.26 9,300.00 .65 60.00 0.65%
9,420.00 9,252.64 9,220.00 1.29 120.00 1.29%
9,520.00 9,478.87 9,330.00 .85 80.00 0.85%
9,500.00 9,410.07 9,300.00 -1.05 -100.00 -1.05%
9,900.00 9,698.97 9,300.00 5.32 500.00 5.32%
9,750.00 9,458.25 9,450.00 -1.52 -150.00 -1.52%
9,740.00 9,698.82 9,420.00 -1.03 -100.00 -1.03%
9,800.00 9,770.26 9,680.00 1.55 150.00 1.55%
10,020.00 9,831.69 9,800.00 1.84 180.00 1.84%
9,980.00 9,920.89 9,900.00 -.80 -80.00 -0.80%
9,900.00 9,638.12 9,360.00 -5.45 -540.00 -5.45%
9,580.00 9,458.81 9,400.00 .43 40.00 0.43%
9,480.00 9,419.80 9,400.00 .85 80.00 0.85%
9,560.00 9,071.36 9,020.00 -4.85 -460.00 -4.85%
9,250.00 9,190.75 9,020.00 2.44 220.00 2.44%
9,260.00 9,241.76 9,230.00 .00 .00 0.00%
9,200.00 9,130.84 9,080.00 -1.73 -160.00 -1.73%
9,080.00 8,948.55 8,860.00 -2.20 -200.00 -2.20%
8,970.00 8,929.53 8,880.00 .90 80.00 0.90%
9,000.00 8,939.28 8,900.00 -.22 -20.00 -0.22%
9,050.00 9,008.26 8,960.00 1.23 110.00 1.23%
9,190.00 9,017.35 8,950.00 -1.10 -100.00 -1.10%
9,010.00 8,970.05 8,890.00 -.67 -60.00 -0.67%
8,900.00 8,871.53 8,780.00 -1.24 -110.00 -1.24%
8,900.00 8,700.87 8,610.00 -1.94 -170.00 -1.94%
8,640.00 8,584.43 8,510.00 -1.05 -90.00 -1.05%
8,500.00 8,325.44 8,300.00 -1.64 -140.00 -1.64%
8,400.00 8,308.34 8,200.00 -.36 -30.00 -0.36%
8,510.00 8,420.02 8,330.00 -.24 -20.00 -0.24%
8,400.00 8,347.40 8,280.00 -.60 -50.00 -0.60%
8,560.00 8,367.01 8,300.00 3.38 280.00 3.38%
8,600.00 8,520.71 8,460.00 -.12 -10.00 -0.12%
8,700.00 8,580.56 8,520.00 1.75 150.00 1.75%
8,800.00 8,725.57 8,680.00 -.23 -20.00 -0.23%
8,820.00 8,713.44 8,600.00 1.61 140.00 1.61%
8,900.00 8,856.32 8,750.00 .91 80.00 0.91%
9,060.00 9,008.16 8,900.00 1.69 150.00 1.69%
9,100.00 9,077.28 9,000.00 -.55 -50.00 -0.55%
9,100.00 9,064.59 8,960.00 .89 80.00 0.89%
9,100.00 9,121.74 9,100.00 .22 20.00 0.22%
9,220.00 9,044.45 9,000.00 1.32 120.00 1.32%
9,290.00 9,231.26 9,200.00 .11 10.00 0.11%
9,450.00 9,361.01 9,200.00 2.38 220.00 2.38%
9,390.00 9,363.49 9,300.00 -1.06 -100.00 -1.06%
9,360.00 9,303.50 9,240.00 -.53 -50.00 -0.53%
9,280.00 9,256.04 9,250.00 -.43 -40.00 -0.43%
9,260.00 9,204.39 9,190.00 -.65 -60.00 -0.65%
9,180.00 9,103.93 9,100.00 -.22 -20.00 -0.22%
9,210.00 9,201.49 9,190.00 .22 20.00 0.22%
9,030.00 9,009.59 9,000.00 -2.07 -190.00 -2.07%
9,290.00 9,251.63 9,200.00 3.11 280.00 3.11%
9,500.00 9,465.00 9,300.00 2.26 210.00 2.26%
9,680.00 9,646.84 9,500.00 1.79 170.00 1.79%
9,670.00 9,619.60 9,540.00 .00 .00 0.00%
9,670.00 9,609.85 9,600.00 .00 .00 0.00%
9,700.00 9,681.62 9,650.00 .31 30.00 0.31%
9,600.00 9,561.55 9,520.00 -1.44 -140.00 -1.44%
9,800.00 9,735.81 9,550.00 2.51 240.00 2.51%
9,710.00 9,676.07 9,600.00 -2.04 -200.00 -2.04%
9,700.00 9,652.10 9,600.00 .52 50.00 0.52%
9,610.00 9,599.07 9,590.00 -.52 -50.00 -0.52%
9,690.00 9,666.65 9,600.00 .00 .00 0.00%
9,650.00 9,605.40 9,600.00 .00 .00 0.00%
9,640.00 9,543.11 9,500.00 -1.04 -100.00 -1.04%
9,900.00 9,788.05 9,510.00 4.21 400.00 4.21%
10,000.00 9,915.58 9,900.00 1.01 100.00 1.01%
10,060.00 10,003.33 9,980.00 .20 20.00 0.20%
10,100.00 10,009.43 9,910.00 .80 80.00 0.80%
10,100.00 10,023.25 9,990.00 -.20 -20.00 -0.20%
10,180.00 10,083.71 9,960.00 .99 100.00 0.99%
10,180.00 10,096.03 10,000.00 -.39 -40.00 -0.39%
10,280.00 10,186.08 10,120.00 1.38 140.00 1.38%
10,100.00 10,059.28 10,000.00 -2.14 -220.00 -2.14%
10,100.00 10,002.03 9,960.00 .40 40.00 0.40%
10,100.00 10,092.63 10,020.00 .00 .00 0.00%
10,080.00 9,982.19 9,920.00 -1.58 -160.00 -1.58%
10,000.00 9,937.22 9,890.00 -.50 -50.00 -0.50%
10,100.00 10,010.53 9,900.00 1.11 110.00 1.11%
10,200.00 10,087.51 10,000.00 .40 40.00 0.40%
10,100.00 10,044.27 10,000.00 -.40 -40.00 -0.40%
10,300.00 10,216.65 10,000.00 3.00 300.00 3.00%
10,220.00 10,192.54 10,100.00 -1.94 -200.00 -1.94%
10,200.00 10,104.07 10,020.00 .00 .00 0.00%
10,200.00 10,113.55 10,100.00 .00 .00 0.00%
10,200.00 10,146.13 10,080.00 .59 60.00 0.59%
10,320.00 10,273.36 10,060.00 1.18 120.00 1.18%
10,780.00 10,664.90 10,140.00 4.09 420.00 4.09%
10,680.00 10,559.45 10,500.00 -.37 -40.00 -0.37%
10,800.00 10,727.32 10,600.00 1.31 140.00 1.31%
10,720.00 10,703.52 10,700.00 -.93 -100.00 -0.93%
10,800.00 10,743.29 10,700.00 .75 80.00 0.75%
10,760.00 10,615.04 10,440.00 -.19 -20.00 -0.19%
11,000.00 10,781.37 10,520.00 2.23 240.00 2.23%
11,480.00 11,121.40 10,900.00 .91 100.00 0.91%
11,160.00 11,121.32 11,080.00 .36 40.00 0.36%
11,380.00 11,165.44 11,040.00 2.15 240.00 2.15%
11,380.00 11,210.43 11,160.00 -.88 -100.00 -0.88%
11,380.00 11,168.24 10,680.00 -.89 -100.00 -0.89%
11,140.00 11,093.84 11,000.00 -.72 -80.00 -0.72%
11,160.00 11,039.03 10,980.00 .54 60.00 0.54%
11,160.00 11,089.14 11,000.00 -.18 -20.00 -0.18%
11,080.00 10,824.84 10,700.00 -3.05 -340.00 -3.05%
11,100.00 10,899.86 10,580.00 2.78 300.00 2.78%
11,080.00 10,906.03 10,760.00 -3.06 -340.00 -3.06%
11,080.00 10,907.72 10,720.00 2.97 320.00 2.97%
10,940.00 10,862.29 10,800.00 -1.26 -140.00 -1.26%
11,100.00 11,019.94 10,960.00 .18 20.00 0.18%
10,980.00 10,923.21 10,900.00 -.36 -40.00 -0.36%
10,900.00 10,793.12 10,720.00 -1.83 -200.00 -1.83%
11,000.00 10,799.74 10,720.00 .75 80.00 0.75%
10,840.00 10,775.43 10,680.00 .37 40.00 0.37%
10,940.00 10,817.40 10,780.00 -.37 -40.00 -0.37%
10,980.00 10,874.19 10,800.00 1.67 180.00 1.67%
11,000.00 10,917.84 10,800.00 -1.28 -140.00 -1.28%
10,900.00 10,850.17 10,800.00 .55 60.00 0.55%
11,300.00 11,130.69 10,900.00 3.67 400.00 3.67%
11,360.00 11,217.98 11,120.00 .53 60.00 0.53%
11,240.00 11,195.87 11,180.00 -1.41 -160.00 -1.41%
11,300.00 11,212.04 11,120.00 .89 100.00 0.89%
11,620.00 11,485.95 11,300.00 2.83 320.00 2.83%
12,580.00 11,792.08 11,600.00 2.93 340.00 2.93%
12,180.00 11,852.22 11,620.00 -1.51 -180.00 -1.51%
11,780.00 11,654.66 11,460.00 -1.36 -160.00 -1.36%
11,920.00 11,729.19 11,620.00 .86 100.00 0.86%
11,800.00 11,698.79 11,660.00 -.34 -40.00 -0.34%
11,980.00 11,766.25 11,660.00 2.57 300.00 2.57%
12,120.00 12,035.25 11,940.00 .50 60.00 0.50%
12,040.00 11,973.88 11,820.00 -1.83 -220.00 -1.83%
12,100.00 11,856.53 11,820.00 2.37 280.00 2.37%
12,000.00 11,975.07 11,900.00 -1.65 -200.00 -1.65%
12,000.00 11,990.30 11,980.00 .84 100.00 0.84%
12,000.00 11,987.92 11,980.00 .00 .00 0.00%
11,900.00 11,717.46 11,600.00 -3.33 -400.00 -3.33%
12,000.00 11,814.41 11,660.00 3.45 400.00 3.45%
11,940.00 11,863.41 11,820.00 -1.17 -140.00 -1.17%
11,960.00 11,846.77 11,780.00 -.67 -80.00 -0.67%
11,820.00 11,768.18 11,720.00 .00 .00 0.00%
11,940.00 11,785.17 11,740.00 -.34 -40.00 -0.34%
11,700.00 11,539.69 11,440.00 -2.04 -240.00 -2.04%
11,700.00 11,382.36 11,140.00 -3.13 -360.00 -3.13%
11,240.00 11,092.36 10,960.00 .36 40.00 0.36%
11,580.00 11,249.44 11,160.00 3.58 400.00 3.58%
11,580.00 11,513.47 11,500.00 .00 .00 0.00%
11,680.00 11,580.31 11,520.00 .86 100.00 0.86%
11,660.00 11,613.49 11,520.00 -.68 -80.00 -0.68%
11,600.00 11,492.58 11,400.00 -1.72 -200.00 -1.72%
11,340.00 11,220.36 11,160.00 -1.40 -160.00 -1.40%
11,300.00 11,221.70 11,140.00 -.53 -60.00 -0.53%
11,180.00 11,105.98 11,020.00 -.72 -80.00 -0.72%
11,180.00 11,094.24 11,020.00 .72 80.00 0.72%
11,120.00 11,010.24 11,000.00 -1.61 -180.00 -1.61%
11,160.00 11,057.65 11,000.00 1.27 140.00 1.27%
11,220.00 11,177.46 11,100.00 .54 60.00 0.54%
11,440.00 11,322.27 11,200.00 1.79 200.00 1.79%
11,420.00 11,272.43 11,200.00 -1.75 -200.00 -1.75%
11,400.00 11,270.37 11,200.00 1.43 160.00 1.43%
11,400.00 11,396.05 11,380.00 .35 40.00 0.35%
11,420.00 11,383.85 11,280.00 -1.05 -120.00 -1.05%
11,400.00 11,344.93 11,240.00 1.06 120.00 1.06%
11,660.00 11,551.26 11,400.00 2.28 260.00 2.28%
11,640.00 11,574.10 11,500.00 -1.03 -120.00 -1.03%
11,640.00 11,606.63 11,500.00 .17 20.00 0.17%
11,600.00 11,506.18 11,440.00 .35 40.00 0.35%
11,520.00 11,478.24 11,460.00 -1.21 -140.00 -1.21%
11,480.00 11,413.37 11,300.00 -1.40 -160.00 -1.40%
11,440.00 11,305.13 11,280.00 -.18 -20.00 -0.18%
11,420.00 11,345.29 11,300.00 .18 20.00 0.18%
11,400.00 11,332.83 11,300.00 .71 80.00 0.71%
11,400.00 11,364.10 11,300.00 .00 .00 0.00%
11,400.00 11,316.09 11,240.00 -.70 -80.00 -0.70%
11,420.00 11,373.38 11,320.00 .53 60.00 0.53%
11,380.00 11,304.09 11,240.00 .00 .00 0.00%
11,480.00 11,352.35 11,300.00 1.06 120.00 1.06%
11,480.00 11,371.42 11,300.00 -.87 -100.00 -0.87%
11,380.00 11,302.95 11,200.00 .00 .00 0.00%
11,380.00 11,287.45 11,200.00 .00 .00 0.00%
11,380.00 11,125.63 11,020.00 -3.16 -360.00 -3.16%
11,120.00 11,097.44 11,000.00 .73 80.00 0.73%
11,120.00 11,072.90 11,020.00 -.72 -80.00 -0.72%
11,040.00 10,956.47 10,860.00 -1.45 -160.00 -1.45%
11,020.00 10,985.93 10,940.00 .74 80.00 0.74%
11,160.00 11,050.21 11,000.00 .73 80.00 0.73%
11,120.00 11,073.63 11,000.00 .91 100.00 0.91%
11,260.00 11,097.55 11,000.00 1.26 140.00 1.26%
11,300.00 11,205.73 11,080.00 -.36 -40.00 -0.36%
11,180.00 11,085.13 11,020.00 -1.78 -200.00 -1.78%
11,000.00 10,744.42 10,620.00 -3.45 -380.00 -3.45%
10,940.00 10,694.06 10,520.00 -1.13 -120.00 -1.13%
10,700.00 10,600.60 10,360.00 1.71 180.00 1.71%
10,920.00 10,619.44 10,440.00 -2.43 -260.00 -2.43%
10,720.00 10,613.55 10,400.00 2.68 280.00 2.68%
10,860.00 10,805.87 10,680.00 .75 80.00 0.75%
10,700.00 10,455.09 10,340.00 -4.26 -460.00 -4.26%
10,500.00 10,428.34 10,340.00 .77 80.00 0.77%
10,680.00 10,580.43 10,440.00 .77 80.00 0.77%
10,540.00 10,496.17 10,460.00 .00 .00 0.00%
10,500.00 10,370.11 10,300.00 -1.33 -140.00 -1.33%
10,300.00 10,246.82 10,020.00 -.58 -60.00 -0.58%
10,520.00 10,415.91 10,340.00 1.55 160.00 1.55%
10,500.00 10,279.81 10,200.00 -2.49 -260.00 -2.49%
10,200.00 9,883.85 9,710.00 -4.80 -490.00 -4.80%
10,020.00 9,866.64 9,830.00 1.24 120.00 1.24%
10,200.00 10,114.08 9,710.00 3.76 370.00 3.76%
10,400.00 10,303.61 10,260.00 .98 100.00 0.98%
10,500.00 10,326.63 10,180.00 -1.17 -120.00 -1.17%
10,340.00 10,314.77 10,060.00 1.57 160.00 1.57%
10,500.00 10,408.37 10,300.00 1.55 160.00 1.55%
10,760.00 10,609.18 10,500.00 1.33 140.00 1.33%
10,640.00 10,392.65 10,280.00 -3.20 -340.00 -3.20%
10,300.00 10,095.91 10,000.00 -1.36 -140.00 -1.36%
10,140.00 10,062.29 10,000.00 -.20 -20.00 -0.20%
10,200.00 10,115.89 10,100.00 -.39 -40.00 -0.39%
10,360.00 10,251.55 10,000.00 2.57 260.00 2.57%
10,500.00 10,433.94 10,360.00 1.35 140.00 1.35%
10,480.00 10,406.01 10,320.00 -.76 -80.00 -0.76%
10,480.00 10,372.38 10,240.00 -.58 -60.00 -0.58%
10,500.00 10,405.25 10,360.00 .58 60.00 0.58%
10,480.00 10,456.28 10,420.00 .38 40.00 0.38%
10,500.00 10,415.46 10,340.00 -.57 -60.00 -0.57%
10,300.00 10,244.22 10,200.00 -.96 -100.00 -0.96%
10,440.00 10,356.31 10,200.00 .19 20.00 0.19%
10,400.00 10,246.24 10,160.00 -.58 -60.00 -0.58%
10,140.00 10,011.45 9,970.00 -2.53 -260.00 -2.53%
10,000.00 9,974.90 9,910.00 -.30 -30.00 -0.30%
10,000.00 9,776.18 9,700.00 -2.71 -270.00 -2.71%
9,700.00 9,615.68 9,500.00 -.41 -40.00 -0.41%
9,800.00 9,645.52 9,600.00 .31 30.00 0.31%
9,600.00 9,408.90 9,300.00 -1.96 -190.00 -1.96%
9,500.00 9,246.34 9,180.00 -3.16 -300.00 -3.16%
9,340.00 9,261.13 9,110.00 -.98 -90.00 -0.98%
9,280.00 9,209.12 9,200.00 .99 90.00 0.99%
9,540.00 9,388.04 9,220.00 3.70 340.00 3.70%
9,550.00 9,311.54 9,200.00 -3.14 -300.00 -3.14%
9,440.00 9,390.87 9,270.00 .32 30.00 0.32%
9,460.00 9,348.73 9,200.00 1.29 120.00 1.29%
9,400.00 9,375.87 9,210.00 -1.92 -180.00 -1.92%
9,400.00 9,235.03 9,200.00 1.30 120.00 1.30%
9,330.00 9,325.48 9,230.00 -.32 -30.00 -0.32%
9,310.00 9,179.12 9,060.00 -2.04 -190.00 -2.04%
9,100.00 9,059.49 8,950.00 -1.43 -130.00 -1.43%
8,920.00 8,848.83 8,800.00 -.67 -60.00 -0.67%
9,190.00 9,016.35 8,740.00 1.01 90.00 1.01%
9,100.00 9,034.47 8,960.00 .78 70.00 0.78%
9,490.00 9,236.80 9,120.00 .44 40.00 0.44%
9,890.00 9,566.81 9,410.00 3.18 290.00 3.18%
9,700.00 9,570.13 9,420.00 1.59 150.00 1.59%
10,000.00 9,731.53 9,500.00 4.60 440.00 4.60%
10,380.00 10,208.61 10,020.00 3.00 300.00 3.00%
10,380.00 10,234.65 10,000.00 -2.91 -300.00 -2.91%
10,180.00 10,027.80 10,000.00 1.00 100.00 1.00%
10,100.00 10,035.34 9,990.00 .00 .00 0.00%
10,200.00 10,095.11 10,000.00 .99 100.00 0.99%
10,080.00 10,094.05 10,080.00 -1.18 -120.00 -1.18%
9,950.00 9,439.26 9,080.00 -9.92 -1,000.00 -9.92%
9,360.00 9,094.47 9,040.00 .66 60.00 0.66%
9,200.00 9,145.21 9,140.00 .00 .00 0.00%
9,250.00 9,230.87 9,160.00 1.20 110.00 1.20%
9,240.00 9,241.51 9,240.00 -.11 -10.00 -0.11%
9,290.00 9,265.86 9,240.00 .43 40.00 0.43%
9,400.00 9,297.95 9,250.00 .43 40.00 0.43%
9,300.00 9,188.69 9,060.00 -2.79 -260.00 -2.79%
9,100.00 9,039.54 9,000.00 .33 30.00 0.33%
9,040.00 9,054.84 9,010.00 -.66 -60.00 -0.66%
9,200.00 9,095.78 9,030.00 .00 .00 0.00%
9,150.00 9,098.52 9,030.00 .78 70.00 0.78%
9,540.00 9,159.64 9,100.00 4.84 440.00 4.84%
9,600.00 9,440.99 9,380.00 -1.68 -160.00 -1.68%
9,500.00 9,477.19 9,390.00 1.17 110.00 1.17%
9,580.00 9,455.74 9,200.00 .95 90.00 0.95%
9,760.00 9,595.10 9,470.00 -1.15 -110.00 -1.15%
9,600.00 9,503.54 9,230.00 1.37 130.00 1.37%
9,600.00 9,431.19 9,200.00 -4.17 -400.00 -4.17%
9,350.00 9,311.74 9,250.00 1.41 130.00 1.41%
9,460.00 9,397.76 9,360.00 .32 30.00 0.32%
9,420.00 9,327.92 9,250.00 .64 60.00 0.64%
9,600.00 9,446.66 9,340.00 .85 80.00 0.85%
9,650.00 9,610.22 9,550.00 1.47 140.00 1.47%
9,560.00 9,503.28 9,400.00 -2.49 -240.00 -2.49%
9,350.00 9,306.04 9,240.00 -1.70 -160.00 -1.70%
9,240.00 9,090.64 9,080.00 -1.52 -140.00 -1.52%
9,100.00 9,010.99 8,900.00 -1.10 -100.00 -1.10%
9,200.00 9,153.35 9,100.00 2.22 200.00 2.22%
.00 9,236.48 .00 .00 .00 0.00%
9,350.00 9,208.36 9,200.00 1.63 150.00 1.63%
9,350.00 9,242.14 9,200.00 -1.50 -140.00 -1.50%
9,300.00 9,287.30 9,220.00 .76 70.00 0.76%
9,300.00 9,121.10 8,960.00 -2.59 -240.00 -2.59%
9,220.00 9,165.39 9,100.00 .66 60.00 0.66%
9,270.00 9,118.98 9,000.00 .11 10.00 0.11%
9,100.00 9,077.64 9,000.00 -.99 -90.00 -0.99%
9,020.00 8,941.70 8,900.00 -1.33 -120.00 -1.33%
9,000.00 8,969.07 8,880.00 .67 60.00 0.67%
9,000.00 8,934.72 8,900.00 .45 40.00 0.45%
8,900.00 8,861.67 8,760.00 -2.22 -200.00 -2.22%
8,800.00 8,541.00 8,340.00 -2.73 -240.00 -2.73%
8,580.00 8,484.68 8,400.00 -1.87 -160.00 -1.87%
8,420.00 8,216.74 7,980.00 -2.38 -200.00 -2.38%
8,100.00 7,884.82 7,790.00 -5.00 -410.00 -5.00%
7,920.00 7,629.51 7,500.00 .13 10.00 0.13%
8,000.00 7,812.30 7,780.00 -.26 -20.00 -0.26%
7,950.00 7,804.28 7,700.00 .90 70.00 0.90%
8,100.00 7,902.66 7,800.00 1.78 140.00 1.78%
8,160.00 8,012.17 7,920.00 -.88 -70.00 -0.88%
8,050.00 8,011.06 7,970.00 1.52 120.00 1.52%
8,310.00 8,098.79 8,040.00 3.36 270.00 3.36%
8,260.00 8,202.69 8,180.00 -.60 -50.00 -0.60%
8,250.00 7,959.79 7,900.00 -4.36 -360.00 -4.36%
8,110.00 8,015.91 7,960.00 2.66 210.00 2.66%
8,280.00 8,183.06 8,110.00 2.10 170.00 2.10%
8,390.00 8,287.16 8,200.00 .00 .00 0.00%
8,500.00 8,387.85 8,250.00 .60 50.00 0.60%
8,410.00 8,401.46 8,400.00 .84 70.00 0.84%
8,530.00 8,501.61 8,400.00 1.55 130.00 1.55%
8,590.00 8,555.51 8,540.00 .70 60.00 0.70%
8,680.00 8,619.98 8,600.00 .70 60.00 0.70%
8,760.00 8,701.52 8,660.00 1.27 110.00 1.27%
8,760.00 8,710.69 8,650.00 -1.26 -110.00 -1.26%
8,760.00 8,666.00 8,600.00 1.27 110.00 1.27%
8,890.00 8,756.86 8,670.00 1.48 130.00 1.48%
8,900.00 8,866.16 8,770.00 .00 .00 0.00%
9,010.00 8,966.73 8,800.00 1.35 120.00 1.35%
9,010.00 8,988.61 8,910.00 -.11 -10.00 -0.11%
9,100.00 8,986.24 8,900.00 1.11 100.00 1.11%
9,140.00 9,077.69 9,010.00 -.33 -30.00 -0.33%
9,080.00 8,962.03 8,900.00 -1.65 -150.00 -1.65%
8,800.00 8,668.08 8,600.00 -2.80 -250.00 -2.80%
8,840.00 8,810.65 8,710.00 1.96 170.00 1.96%
9,000.00 8,939.70 8,840.00 1.36 120.00 1.36%
9,220.00 9,172.70 9,050.00 2.90 260.00 2.90%
9,350.00 9,309.53 9,200.00 1.30 120.00 1.30%
9,600.00 9,469.96 9,380.00 2.78 260.00 2.78%
9,670.00 9,598.09 9,500.00 .00 .00 0.00%
10,120.00 9,783.40 9,480.00 5.42 520.00 5.42%
10,000.00 9,902.53 9,600.00 -3.16 -320.00 -3.16%
10,080.00 9,857.94 9,750.00 2.86 280.00 2.86%
9,990.00 9,829.20 9,780.00 -2.98 -300.00 -2.98%
9,580.00 9,347.08 9,250.00 -5.42 -530.00 -5.42%
9,350.00 9,248.18 9,080.00 -1.84 -170.00 -1.84%
9,210.00 9,037.31 9,000.00 -.88 -80.00 -0.88%
9,200.00 9,084.04 8,990.00 .11 10.00 0.11%
9,040.00 9,019.34 9,010.00 .00 .00 0.00%
9,010.00 9,005.47 9,000.00 -.11 -10.00 -0.11%
9,180.00 9,166.49 9,060.00 2.00 180.00 2.00%
9,300.00 9,237.97 9,110.00 1.20 110.00 1.20%
9,370.00 9,324.60 9,250.00 .00 .00 0.00%
9,140.00 9,097.90 9,050.00 -2.05 -190.00 -2.05%
9,100.00 9,067.20 9,010.00 -.99 -90.00 -0.99%
9,010.00 9,004.78 9,000.00 -.11 -10.00 -0.11%
9,010.00 8,988.84 8,950.00 .11 10.00 0.11%
9,100.00 9,012.99 8,910.00 1.00 90.00 1.00%
9,080.00 9,029.45 9,000.00 -1.10 -100.00 -1.10%
9,440.00 9,225.62 9,000.00 2.22 200.00 2.22%
9,210.00 9,198.63 9,190.00 .00 .00 0.00%
9,330.00 9,293.96 9,160.00 -.43 -40.00 -0.43%
9,400.00 9,300.35 9,210.00 .55 50.00 0.55%
9,320.00 9,274.19 9,200.00 1.19 110.00 1.19%
9,480.00 9,364.52 9,320.00 1.72 160.00 1.72%
9,560.00 9,512.26 9,460.00 .32 30.00 0.32%
9,640.00 9,577.46 9,530.00 1.05 100.00 1.05%
9,700.00 9,635.84 9,610.00 .94 90.00 0.94%
9,750.00 9,718.68 9,580.00 .52 50.00 0.52%
9,740.00 9,716.22 9,680.00 -.72 -70.00 -0.72%
9,760.00 9,702.31 9,650.00 .52 50.00 0.52%
9,800.00 9,759.64 9,700.00 .00 .00 0.00%
9,730.00 9,582.73 9,500.00 -2.36 -230.00 -2.36%
9,500.00 9,473.89 9,460.00 -.42 -40.00 -0.42%
9,600.00 9,541.41 9,460.00 .74 70.00 0.74%
9,530.00 9,517.88 9,500.00 -.31 -30.00 -0.31%
9,520.00 9,395.38 9,350.00 -1.58 -150.00 -1.58%
9,360.00 9,267.16 9,130.00 -1.60 -150.00 -1.60%
9,250.00 9,175.44 9,140.00 .54 50.00 0.54%
9,310.00 9,203.80 9,050.00 -2.16 -200.00 -2.16%
9,280.00 9,184.71 9,160.00 1.66 150.00 1.66%
9,150.00 9,151.93 9,130.00 -.54 -50.00 -0.54%
9,350.00 9,250.85 9,170.00 2.19 200.00 2.19%
9,320.00 9,261.31 9,210.00 -.32 -30.00 -0.32%
9,300.00 9,280.47 9,260.00 -.64 -60.00 -0.64%
9,340.00 9,275.20 9,260.00 .00 .00 0.00%
9,320.00 9,296.77 9,260.00 .00 .00 0.00%
9,300.00 9,283.66 9,260.00 .11 10.00 0.11%
9,470.00 9,376.62 9,340.00 1.19 110.00 1.19%
9,450.00 9,355.87 9,310.00 -.43 -40.00 -0.43%
9,590.00 9,513.21 9,450.00 2.68 250.00 2.68%
9,500.00 9,470.48 9,350.00 -2.50 -240.00 -2.50%
9,360.00 9,245.89 9,130.00 .11 10.00 0.11%
9,600.00 9,483.75 9,300.00 2.56 240.00 2.56%
9,600.00 9,576.76 9,480.00 .00 .00 0.00%
9,690.00 9,609.21 9,550.00 .21 20.00 0.21%
9,590.00 9,507.74 9,440.00 -.94 -90.00 -0.94%
9,630.00 9,565.87 9,530.00 .31 30.00 0.31%
9,790.00 9,651.14 9,580.00 2.41 230.00 2.41%
9,800.00 9,732.12 9,700.00 -.92 -90.00 -0.92%
9,910.00 9,827.28 9,700.00 1.75 170.00 1.75%
9,700.00 9,573.96 9,490.00 -2.84 -280.00 -2.84%
9,650.00 9,582.43 9,500.00 -.10 -10.00 -0.10%
9,600.00 9,501.84 9,360.00 .21 20.00 0.21%
9,440.00 9,381.83 9,310.00 -2.08 -200.00 -2.08%
9,800.00 9,798.53 9,300.00 -1.06 -100.00 -1.06%
9,390.00 9,342.85 9,260.00 .86 80.00 0.86%
9,530.00 9,402.61 9,380.00 1.60 150.00 1.60%
9,410.00 9,310.33 9,300.00 -2.41 -230.00 -2.41%
9,450.00 9,340.24 9,300.00 1.40 130.00 1.40%
9,460.00 9,334.60 9,300.00 .32 30.00 0.32%
9,500.00 9,372.86 9,310.00 -.63 -60.00 -0.63%
9,470.00 9,396.61 9,320.00 -.43 -40.00 -0.43%
9,350.00 9,193.18 8,850.00 -5.45 -510.00 -5.45%
8,800.00 8,651.97 8,500.00 -1.69 -150.00 -1.69%
9,170.00 8,931.11 8,710.00 5.40 470.00 5.40%
8,930.00 8,881.43 8,770.00 -2.62 -240.00 -2.62%
9,400.00 9,292.88 9,060.00 5.26 470.00 5.26%
9,750.00 9,533.98 9,290.00 3.72 350.00 3.72%
9,760.00 9,700.30 9,550.00 .10 10.00 0.10%
9,660.00 9,590.96 9,400.00 -3.69 -360.00 -3.69%
9,690.00 9,566.61 9,490.00 2.13 200.00 2.13%
9,900.00 9,777.56 9,600.00 2.60 250.00 2.60%
9,900.00 9,866.73 9,760.00 -.30 -30.00 -0.30%
9,920.00 9,864.21 9,860.00 1.02 100.00 1.02%
10,140.00 10,003.24 9,850.00 -.71 -70.00 -0.71%
9,850.00 9,740.24 9,660.00 -1.52 -150.00 -1.52%
10,080.00 9,868.20 9,700.00 3.92 380.00 3.92%
10,080.00 10,006.38 9,990.00 -.40 -40.00 -0.40%
10,020.00 9,912.46 9,900.00 -1.39 -140.00 -1.39%
9,780.00 9,733.25 9,670.00 -1.21 -120.00 -1.21%
9,790.00 9,680.34 9,500.00 -1.84 -180.00 -1.84%
9,870.00 9,637.02 9,540.00 2.81 270.00 2.81%
10,040.00 10,013.26 9,600.00 1.72 170.00 1.72%
10,000.00 9,675.79 9,660.00 -3.78 -380.00 -3.78%
9,500.00 9,341.78 9,220.00 -3.21 -310.00 -3.21%
9,500.00 9,443.68 9,390.00 1.07 100.00 1.07%
9,590.00 9,429.46 9,300.00 .11 10.00 0.11%
9,780.00 9,617.48 9,500.00 1.06 100.00 1.06%
9,630.00 9,505.65 9,450.00 -.63 -60.00 -0.63%
9,560.00 9,471.20 9,420.00 -.63 -60.00 -0.63%
9,760.00 9,521.61 9,430.00 .00 .00 0.00%
9,420.00 9,377.25 9,310.00 -.64 -60.00 -0.64%
9,400.00 9,343.38 9,250.00 -1.39 -130.00 -1.39%
9,470.00 9,368.90 9,250.00 1.41 130.00 1.41%
9,410.00 9,357.84 9,320.00 .21 20.00 0.21%
9,520.00 9,463.10 9,380.00 .74 70.00 0.74%
9,600.00 9,543.76 9,450.00 1.27 120.00 1.27%
9,660.00 9,572.15 9,490.00 .73 70.00 0.73%
9,790.00 9,689.31 9,520.00 1.35 130.00 1.35%
9,660.00 9,596.10 9,520.00 -2.76 -270.00 -2.76%
9,580.00 9,512.97 9,500.00 -.21 -20.00 -0.21%
9,650.00 9,515.29 9,500.00 .00 .00 0.00%
9,530.00 9,497.96 9,470.00 -.32 -30.00 -0.32%
9,510.00 9,482.57 9,410.00 .00 .00 0.00%
9,540.00 9,471.42 9,380.00 .53 50.00 0.53%
9,760.00 9,681.59 9,580.00 2.52 240.00 2.52%
9,950.00 9,880.87 9,760.00 1.43 140.00 1.43%
10,060.00 9,935.93 9,650.00 1.41 140.00 1.41%
10,180.00 10,032.70 9,870.00 -.40 -40.00 -0.40%
9,900.00 9,774.47 9,670.00 -2.50 -250.00 -2.50%
9,750.00 9,638.71 9,620.00 -1.33 -130.00 -1.33%
9,830.00 9,640.84 9,550.00 -.21 -20.00 -0.21%
9,800.00 9,661.87 9,630.00 1.46 140.00 1.46%
9,850.00 9,769.79 9,710.00 -.31 -30.00 -0.31%
9,810.00 9,765.89 9,720.00 .82 80.00 0.82%
9,870.00 9,816.09 9,760.00 -.20 -20.00 -0.20%
9,770.00 9,733.69 9,670.00 .00 .00 0.00%
9,770.00 9,691.53 9,660.00 -1.13 -110.00 -1.13%
9,680.00 9,636.92 9,560.00 .21 20.00 0.21%
9,900.00 9,436.95 9,300.00 -3.41 -330.00 -3.41%
9,390.00 9,219.30 9,100.00 -1.39 -130.00 -1.39%
9,220.00 8,936.26 8,810.00 -3.15 -290.00 -3.15%
9,200.00 8,993.73 8,850.00 2.80 250.00 2.80%
9,220.00 9,214.73 9,180.00 .44 40.00 0.44%
9,500.00 9,352.42 9,220.00 3.04 280.00 3.04%
9,690.00 9,605.12 9,540.00 .63 60.00 0.63%
9,520.00 9,377.84 9,300.00 -2.72 -260.00 -2.72%
9,400.00 9,230.53 9,000.00 -2.37 -220.00 -2.37%
9,250.00 9,101.92 9,060.00 -.22 -20.00 -0.22%
9,060.00 9,000.83 8,900.00 -.11 -10.00 -0.11%
9,360.00 9,319.39 9,050.00 3.43 310.00 3.43%
9,300.00 9,200.05 9,170.00 -1.71 -160.00 -1.71%
9,200.00 9,065.14 8,990.00 -1.74 -160.00 -1.74%
9,190.00 9,011.52 8,900.00 .11 10.00 0.11%
9,240.00 9,174.63 9,160.00 1.22 110.00 1.22%
8,940.00 8,818.49 8,720.00 -4.80 -440.00 -4.80%
9,000.00 8,922.95 8,750.00 3.21 280.00 3.21%
9,280.00 9,163.38 9,000.00 .22 20.00 0.22%
9,190.00 9,039.71 9,000.00 -.22 -20.00 -0.22%
9,100.00 8,987.25 8,880.00 .00 .00 0.00%
9,200.00 9,107.34 9,000.00 1.89 170.00 1.89%
9,310.00 9,279.94 9,170.00 .33 30.00 0.33%
9,500.00 9,315.12 9,220.00 3.26 300.00 3.26%
9,600.00 9,335.54 9,270.00 -2.42 -230.00 -2.42%
9,440.00 9,327.73 9,210.00 1.62 150.00 1.62%
9,550.00 9,440.98 9,380.00 .00 .00 0.00%
9,720.00 9,574.86 9,400.00 3.18 300.00 3.18%
9,720.00 9,720.00 9,720.00 .00 .00 0.00%
9,730.00 9,725.19 9,730.00 .10 10.00 0.10%
9,730.00 9,628.34 9,420.00 -2.88 -280.00 -2.88%
9,720.00 9,632.59 9,280.00 2.86 270.00 2.86%
9,540.00 9,404.51 9,200.00 -5.35 -520.00 -5.35%
9,460.00 9,342.35 9,200.00 1.41 130.00 1.41%
9,700.00 9,341.41 9,260.00 3.97 370.00 3.97%
9,580.00 9,099.58 9,010.00 -7.11 -690.00 -7.11%
9,180.00 9,085.40 9,030.00 1.11 100.00 1.11%
9,270.00 8,978.89 8,870.00 -2.63 -240.00 -2.63%
9,270.00 9,186.33 9,000.00 3.83 340.00 3.83%
9,600.00 9,486.64 9,320.00 4.23 390.00 4.23%
9,570.00 9,424.77 9,350.00 -2.60 -250.00 -2.60%
9,350.00 9,204.64 9,130.00 -1.60 -150.00 -1.60%
9,500.00 9,396.08 9,230.00 3.26 300.00 3.26%
9,600.00 9,439.29 9,340.00 .95 90.00 0.95%
9,680.00 9,505.31 9,430.00 -1.67 -160.00 -1.67%
9,500.00 9,450.37 9,400.00 .21 20.00 0.21%
9,560.00 9,463.23 9,420.00 .00 .00 0.00%
9,540.00 9,304.85 9,300.00 -.85 -80.00 -0.85%
9,560.00 9,425.02 9,390.00 2.03 190.00 2.03%
9,680.00 9,628.74 9,540.00 1.15 110.00 1.15%
9,810.00 9,781.46 9,680.00 1.34 130.00 1.34%
9,720.00 9,689.84 9,600.00 -1.02 -100.00 -1.02%
9,560.00 9,490.72 9,420.00 -2.06 -200.00 -2.06%
9,700.00 9,639.88 9,490.00 1.47 140.00 1.47%
9,760.00 9,698.10 9,630.00 .93 90.00 0.93%
9,900.00 9,812.63 9,630.00 .72 70.00 0.72%
9,800.00 9,779.90 9,720.00 .00 .00 0.00%
9,950.00 9,901.61 9,610.00 1.22 120.00 1.22%
10,060.00 9,980.89 9,920.00 .60 60.00 0.60%
10,000.00 9,938.97 9,850.00 .00 .00 0.00%
10,060.00 9,976.97 9,860.00 -1.20 -120.00 -1.20%
10,000.00 9,948.33 9,870.00 1.32 130.00 1.32%
10,500.00 9,981.82 9,900.00 -.90 -90.00 -0.90%
10,200.00 10,179.46 10,000.00 3.03 300.00 3.03%
10,460.00 10,333.53 10,200.00 1.96 200.00 1.96%
10,380.00 10,274.58 10,240.00 -.96 -100.00 -0.96%
10,440.00 10,348.25 10,200.00 -.97 -100.00 -0.97%
10,220.00 10,114.59 10,060.00 .20 20.00 0.20%
10,300.00 10,205.07 10,100.00 -.98 -100.00 -0.98%
10,360.00 10,277.27 10,200.00 1.98 200.00 1.98%
10,400.00 10,275.99 10,240.00 -.19 -20.00 -0.19%
10,340.00 10,283.64 10,200.00 .00 .00 0.00%
10,480.00 10,409.35 10,300.00 .97 100.00 0.97%
10,560.00 10,503.58 10,440.00 1.35 140.00 1.35%
10,780.00 10,609.55 10,420.00 2.28 240.00 2.28%
10,900.00 10,815.17 10,620.00 .19 20.00 0.19%
10,800.00 10,730.73 10,580.00 .00 .00 0.00%
10,700.00 10,638.51 10,540.00 -.93 -100.00 -0.93%
10,780.00 10,686.87 10,620.00 -.75 -80.00 -0.75%
10,800.00 10,642.45 10,540.00 .94 100.00 0.94%
10,800.00 10,659.58 10,540.00 -.75 -80.00 -0.75%
10,680.00 10,645.97 10,600.00 -.38 -40.00 -0.38%
10,740.00 10,685.36 10,600.00 .94 100.00 0.94%
10,780.00 10,719.84 10,600.00 .75 80.00 0.75%
10,820.00 10,759.75 10,680.00 -.19 -20.00 -0.19%
11,300.00 11,210.80 10,760.00 4.83 520.00 4.83%
11,700.00 11,501.47 10,980.00 3.72 420.00 3.72%
11,680.00 11,569.51 11,100.00 -.17 -20.00 -0.17%
11,620.00 11,438.24 11,300.00 -1.54 -180.00 -1.54%
11,360.00 11,266.89 11,100.00 -2.43 -280.00 -2.43%
11,980.00 11,550.68 11,320.00 6.77 760.00 6.77%
11,720.00 11,614.62 11,440.00 -3.01 -360.00 -3.01%
11,660.00 11,484.84 11,340.00 -.34 -40.00 -0.34%
11,600.00 11,513.08 11,380.00 .17 20.00 0.17%
11,600.00 11,473.93 11,300.00 -2.59 -300.00 -2.59%
11,760.00 11,548.55 11,200.00 4.07 460.00 4.07%
11,700.00 11,619.94 11,500.00 -.68 -80.00 -0.68%
11,860.00 11,765.37 11,540.00 -1.03 -120.00 -1.03%
11,780.00 11,705.44 11,540.00 1.73 200.00 1.73%
11,860.00 11,798.32 11,700.00 .00 .00 0.00%
11,800.00 11,659.71 11,540.00 -1.87 -220.00 -1.87%
11,540.00 11,407.97 11,340.00 -1.21 -140.00 -1.21%
11,580.00 11,469.62 11,340.00 1.58 180.00 1.58%
11,540.00 11,471.55 11,380.00 -.69 -80.00 -0.69%
11,600.00 11,425.12 11,380.00 -.70 -80.00 -0.70%
11,500.00 11,429.85 11,400.00 -.18 -20.00 -0.18%
11,420.00 11,363.22 11,300.00 -.53 -60.00 -0.53%
11,400.00 11,309.62 11,220.00 -1.06 -120.00 -1.06%
11,340.00 11,249.74 11,220.00 .18 20.00 0.18%
11,380.00 11,334.02 11,200.00 1.25 140.00 1.25%
11,440.00 11,281.45 11,200.00 -1.05 -120.00 -1.05%
11,500.00 11,323.37 11,220.00 2.13 240.00 2.13%
11,580.00 11,514.55 11,300.00 .70 80.00 0.70%
11,580.00 11,490.20 11,380.00 -1.04 -120.00 -1.04%
11,400.00 11,227.40 11,000.00 -2.27 -260.00 -2.27%
11,380.00 11,190.10 11,040.00 .54 60.00 0.54%
11,240.00 10,974.42 10,840.00 -3.73 -420.00 -3.73%
11,020.00 10,975.06 10,840.00 1.29 140.00 1.29%
11,360.00 11,202.80 11,000.00 3.10 340.00 3.10%
11,700.00 11,564.38 11,360.00 2.83 320.00 2.83%
11,780.00 11,698.08 11,520.00 .34 40.00 0.34%
12,000.00 11,856.90 11,660.00 1.71 200.00 1.71%
12,080.00 11,967.07 11,800.00 .34 40.00 0.34%
11,980.00 11,810.39 11,660.00 -1.34 -160.00 -1.34%
11,880.00 11,694.00 11,500.00 -1.36 -160.00 -1.36%
11,880.00 11,764.70 11,640.00 1.72 200.00 1.72%
11,840.00 11,729.54 11,620.00 -1.02 -120.00 -1.02%
11,880.00 11,778.31 11,660.00 .51 60.00 0.51%
11,900.00 11,822.23 11,600.00 1.02 120.00 1.02%
11,900.00 11,781.96 11,640.00 -1.85 -220.00 -1.85%
11,640.00 11,421.77 11,340.00 -2.58 -300.00 -2.58%
11,500.00 11,406.22 11,360.00 .53 60.00 0.53%
11,800.00 11,640.57 11,500.00 2.11 240.00 2.11%
11,760.00 11,572.26 11,400.00 1.03 120.00 1.03%
11,800.00 11,689.60 11,560.00 -1.70 -200.00 -1.70%
11,640.00 11,591.30 11,360.00 .69 80.00 0.69%
11,960.00 11,857.57 11,700.00 2.06 240.00 2.06%
11,920.00 11,867.45 11,800.00 .17 20.00 0.17%
11,920.00 11,847.23 11,680.00 -1.68 -200.00 -1.68%
11,780.00 11,680.31 11,560.00 -1.20 -140.00 -1.20%
11,720.00 11,590.61 11,520.00 -.35 -40.00 -0.35%
11,700.00 11,592.38 11,440.00 .17 20.00 0.17%
11,680.00 11,558.36 11,300.00 .00 .00 0.00%
11,760.00 11,640.59 11,380.00 1.21 140.00 1.21%
11,740.00 11,560.18 11,500.00 -1.54 -180.00 -1.54%
11,700.00 11,677.14 11,560.00 1.22 140.00 1.22%
11,900.00 11,798.18 11,640.00 2.23 260.00 2.23%
11,960.00 11,902.85 11,820.00 .50 60.00 0.50%
12,000.00 11,949.43 11,880.00 .00 .00 0.00%
11,980.00 11,877.51 11,480.00 .17 20.00 0.17%
11,840.00 11,764.14 11,700.00 -2.17 -260.00 -2.17%
11,860.00 11,744.75 11,700.00 .00 .00 0.00%
11,800.00 11,780.46 11,700.00 .68 80.00 0.68%
11,960.00 11,817.18 11,740.00 1.02 120.00 1.02%
12,000.00 11,938.39 11,860.00 -.50 -60.00 -0.50%
11,960.00 11,741.44 11,680.00 -1.35 -160.00 -1.35%
11,900.00 11,659.24 11,620.00 1.03 120.00 1.03%
11,900.00 11,804.70 11,660.00 -.17 -20.00 -0.17%
11,820.00 11,796.22 11,680.00 .17 20.00 0.17%
11,900.00 11,863.01 11,820.00 .34 40.00 0.34%
11,880.00 11,831.19 11,740.00 .17 20.00 0.17%
11,880.00 11,851.33 11,800.00 -.34 -40.00 -0.34%
11,960.00 11,921.17 11,760.00 1.01 120.00 1.01%
11,960.00 11,924.36 11,860.00 .00 .00 0.00%
11,940.00 11,923.55 11,800.00 -.17 -20.00 -0.17%
11,980.00 11,909.16 11,880.00 .34 40.00 0.34%
11,860.00 11,805.18 11,620.00 -2.34 -280.00 -2.34%
11,900.00 11,670.15 11,580.00 .00 .00 0.00%
11,800.00 11,725.99 11,660.00 .68 80.00 0.68%
11,800.00 11,668.35 11,600.00 -1.02 -120.00 -1.02%
11,600.00 11,579.97 11,540.00 -.51 -60.00 -0.51%
11,660.00 11,563.93 11,540.00 .52 60.00 0.52%
11,660.00 11,517.07 11,500.00 -1.37 -160.00 -1.37%
11,680.00 11,603.47 11,440.00 1.04 120.00 1.04%
11,680.00 11,619.00 11,600.00 .52 60.00 0.52%
11,700.00 11,608.71 11,540.00 -1.20 -140.00 -1.20%
11,680.00 11,574.17 11,500.00 .87 100.00 0.87%
11,680.00 11,549.37 11,440.00 .34 40.00 0.34%
11,660.00 11,623.26 11,620.00 -.51 -60.00 -0.51%
11,760.00 11,679.53 11,560.00 1.20 140.00 1.20%
11,700.00 11,634.06 11,580.00 -1.36 -160.00 -1.36%
11,760.00 11,701.50 11,540.00 .86 100.00 0.86%
11,740.00 11,677.01 11,640.00 -.51 -60.00 -0.51%
11,880.00 11,847.02 11,640.00 2.06 240.00 2.06%
11,960.00 11,797.67 11,720.00 -.67 -80.00 -0.67%
11,880.00 11,702.22 11,640.00 -1.36 -160.00 -1.36%
11,760.00 11,711.56 11,640.00 .00 .00 0.00%
11,780.00 11,713.06 11,540.00 1.20 140.00 1.20%
11,840.00 11,800.89 11,640.00 .00 .00 0.00%
11,940.00 11,817.60 11,740.00 .00 .00 0.00%
11,920.00 11,821.64 11,720.00 .85 100.00 0.85%
11,900.00 11,880.51 11,740.00 .17 20.00 0.17%
11,900.00 11,880.90 11,840.00 -.17 -20.00 -0.17%
11,900.00 11,874.58 11,720.00 -1.35 -160.00 -1.35%
11,900.00 11,858.51 11,780.00 .68 80.00 0.68%
11,900.00 11,881.72 11,740.00 .85 100.00 0.85%
12,080.00 11,926.69 11,820.00 .17 20.00 0.17%
11,940.00 11,926.19 11,860.00 -.17 -20.00 -0.17%
11,960.00 11,899.42 11,840.00 .00 .00 0.00%
12,040.00 11,976.48 11,840.00 .84 100.00 0.84%
12,160.00 12,035.22 11,940.00 .33 40.00 0.33%
11,900.00 11,861.31 11,800.00 -1.66 -200.00 -1.66%
11,800.00 11,697.94 11,660.00 -1.18 -140.00 -1.18%
11,780.00 11,698.13 11,500.00 -1.71 -200.00 -1.71%
11,660.00 11,596.60 11,540.00 1.04 120.00 1.04%
11,720.00 11,631.54 11,580.00 -.34 -40.00 -0.34%
11,680.00 11,563.39 11,520.00 -.35 -40.00 -0.35%
11,620.00 11,579.02 11,540.00 .00 .00 0.00%
11,620.00 11,524.41 11,360.00 -.35 -40.00 -0.35%
11,680.00 11,585.62 11,500.00 .70 80.00 0.70%
11,740.00 11,678.74 11,640.00 1.04 120.00 1.04%
11,760.00 11,643.01 11,540.00 -.17 -20.00 -0.17%
11,720.00 11,646.09 11,540.00 .34 40.00 0.34%
11,720.00 11,622.45 11,600.00 -.17 -20.00 -0.17%
11,700.00 11,635.76 11,620.00 -.51 -60.00 -0.51%
11,660.00 11,614.55 11,600.00 -.17 -20.00 -0.17%
11,660.00 11,539.96 11,480.00 -1.20 -140.00 -1.20%
11,540.00 11,477.11 11,220.00 -.35 -40.00 -0.35%
11,480.00 11,440.97 11,340.00 .17 20.00 0.17%
11,560.00 11,510.09 11,400.00 .87 100.00 0.87%
11,620.00 11,607.46 11,600.00 .35 40.00 0.35%
11,660.00 11,635.75 11,580.00 .52 60.00 0.52%
11,700.00 11,646.41 11,620.00 -.17 -20.00 -0.17%
11,800.00 11,722.29 11,600.00 1.37 160.00 1.37%
11,780.00 11,749.19 11,660.00 -.17 -20.00 -0.17%
11,880.00 11,759.63 11,680.00 .68 80.00 0.68%
11,840.00 11,744.91 11,640.00 -.67 -80.00 -0.67%
11,880.00 11,804.16 11,700.00 .85 100.00 0.85%
11,880.00 11,838.92 11,800.00 .00 .00 0.00%
11,820.00 11,801.75 11,720.00 -.51 -60.00 -0.51%
11,820.00 11,789.50 11,720.00 -.68 -80.00 -0.68%
11,760.00 11,698.71 11,660.00 -.34 -40.00 -0.34%
11,860.00 11,748.04 11,620.00 .34 40.00 0.34%
11,840.00 11,807.44 11,720.00 .68 80.00 0.68%
11,840.00 11,725.19 11,680.00 .17 20.00 0.17%
11,940.00 11,848.54 11,760.00 .84 100.00 0.84%
11,940.00 11,904.70 11,860.00 -.34 -40.00 -0.34%
11,880.00 11,828.90 11,760.00 -1.18 -140.00 -1.18%
11,860.00 11,760.88 11,700.00 .00 .00 0.00%
11,760.00 11,691.95 11,640.00 -1.02 -120.00 -1.02%
11,680.00 11,527.38 11,480.00 -1.37 -160.00 -1.37%
11,620.00 11,568.86 11,540.00 .52 60.00 0.52%
11,680.00 11,594.30 11,500.00 .52 60.00 0.52%
11,540.00 11,343.70 11,100.00 -4.31 -500.00 -4.31%
11,140.00 10,939.53 10,780.00 -.18 -20.00 -0.18%
11,120.00 11,030.85 10,920.00 -.36 -40.00 -0.36%
11,180.00 11,099.62 11,000.00 .36 40.00 0.36%
11,300.00 11,184.56 11,080.00 .00 .00 0.00%
11,180.00 11,077.86 11,000.00 -.72 -80.00 -0.72%
11,160.00 11,096.02 11,020.00 .91 100.00 0.91%
11,180.00 11,063.99 10,960.00 .18 20.00 0.18%
11,100.00 11,046.75 10,980.00 -.18 -20.00 -0.18%
11,200.00 11,193.82 11,180.00 .90 100.00 0.90%
11,160.00 11,053.74 11,020.00 -1.43 -160.00 -1.43%
11,120.00 11,083.38 11,020.00 .00 .00 0.00%
11,140.00 11,019.51 10,820.00 -1.99 -220.00 -1.99%
11,100.00 10,938.19 10,820.00 1.11 120.00 1.11%
11,140.00 11,031.54 11,000.00 1.83 200.00 1.83%
11,300.00 11,227.56 11,180.00 .72 80.00 0.72%
11,400.00 11,327.83 11,220.00 1.25 140.00 1.25%
11,460.00 11,423.03 11,280.00 .88 100.00 0.88%
11,480.00 11,413.17 11,320.00 -.35 -40.00 -0.35%
11,580.00 11,500.62 11,400.00 1.40 160.00 1.40%
11,580.00 11,460.02 11,340.00 -1.90 -220.00 -1.90%
11,740.00 11,532.63 11,360.00 3.35 380.00 3.35%
11,600.00 11,508.17 11,400.00 -2.21 -260.00 -2.21%
11,440.00 11,373.27 11,300.00 -.52 -60.00 -0.52%
11,500.00 11,396.28 11,360.00 -.53 -60.00 -0.53%
11,520.00 11,424.39 11,340.00 -.18 -20.00 -0.18%
11,580.00 11,434.50 11,360.00 2.12 240.00 2.12%
11,760.00 11,712.12 11,580.00 1.55 180.00 1.55%
11,800.00 11,722.08 11,600.00 -.34 -40.00 -0.34%
11,860.00 11,769.92 11,700.00 .34 40.00 0.34%
11,840.00 11,796.49 11,740.00 -.17 -20.00 -0.17%
11,880.00 11,855.53 11,700.00 -.34 -40.00 -0.34%
11,880.00 11,864.33 11,700.00 1.20 140.00 1.20%
11,900.00 11,860.29 11,860.00 .17 20.00 0.17%
11,900.00 11,877.14 11,860.00 .34 40.00 0.34%
11,920.00 11,883.44 11,860.00 -.17 -20.00 -0.17%
11,900.00 11,895.54 11,760.00 .17 20.00 0.17%
12,000.00 11,948.90 11,900.00 .67 80.00 0.67%
12,000.00 11,977.27 11,960.00 .00 .00 0.00%
11,980.00 11,912.01 11,720.00 -1.34 -160.00 -1.34%
12,000.00 11,973.57 11,920.00 1.35 160.00 1.35%
11,980.00 11,882.10 11,720.00 -1.67 -200.00 -1.67%
11,800.00 11,797.44 11,740.00 .17 20.00 0.17%
11,860.00 11,820.70 11,820.00 .17 20.00 0.17%
11,800.00 11,734.62 11,700.00 -1.02 -120.00 -1.02%
11,700.00 11,608.18 11,580.00 .00 .00 0.00%
11,900.00 11,874.08 11,660.00 1.71 200.00 1.71%
11,780.00 11,737.86 11,700.00 -1.68 -200.00 -1.68%
11,740.00 11,672.50 11,600.00 -.17 -20.00 -0.17%
11,860.00 11,830.09 11,700.00 1.37 160.00 1.37%
11,900.00 11,817.20 11,720.00 -1.01 -120.00 -1.01%
11,900.00 11,808.85 11,720.00 1.54 180.00 1.54%
12,040.00 11,963.60 11,820.00 .50 60.00 0.50%
11,880.00 11,802.49 11,780.00 -1.34 -160.00 -1.34%
11,880.00 11,675.39 11,660.00 -1.19 -140.00 -1.19%
11,780.00 11,625.22 11,580.00 .17 20.00 0.17%
11,800.00 11,773.40 11,700.00 .86 100.00 0.86%
11,880.00 11,836.47 11,680.00 .85 100.00 0.85%
11,960.00 11,957.72 11,800.00 .34 40.00 0.34%
11,900.00 11,874.95 11,860.00 -.34 -40.00 -0.34%
11,880.00 11,854.07 11,800.00 -.17 -20.00 -0.17%
11,880.00 11,804.41 11,700.00 -1.35 -160.00 -1.35%
11,800.00 11,729.24 11,620.00 .00 .00 0.00%
11,780.00 11,733.38 11,680.00 .68 80.00 0.68%
11,760.00 11,698.20 11,660.00 -.68 -80.00 -0.68%
11,780.00 11,707.47 11,680.00 .51 60.00 0.51%
11,780.00 11,744.67 11,640.00 .17 20.00 0.17%
11,800.00 11,737.81 11,700.00 .17 20.00 0.17%
11,780.00 11,749.86 11,660.00 -.34 -40.00 -0.34%
11,800.00 11,712.16 11,700.00 -.17 -20.00 -0.17%
11,780.00 11,701.30 11,640.00 -.34 -40.00 -0.34%
11,860.00 11,726.21 11,700.00 1.37 160.00 1.37%
11,900.00 11,860.57 11,780.00 -.34 -40.00 -0.34%
11,780.00 11,717.98 11,660.00 -.34 -40.00 -0.34%
11,780.00 11,699.86 11,680.00 -.68 -80.00 -0.68%
11,800.00 11,772.20 11,700.00 .85 100.00 0.85%
11,900.00 11,800.26 11,740.00 .00 .00 0.00%
11,800.00 11,715.13 11,660.00 -1.02 -120.00 -1.02%
11,880.00 11,804.95 11,700.00 1.71 200.00 1.71%
11,860.00 11,824.13 11,700.00 -.34 -40.00 -0.34%
11,840.00 11,750.52 11,740.00 -.34 -40.00 -0.34%
11,920.00 11,871.93 11,820.00 1.02 120.00 1.02%
11,980.00 11,928.13 11,780.00 -.84 -100.00 -0.84%
11,920.00 11,875.15 11,840.00 .68 80.00 0.68%
11,880.00 11,762.58 11,660.00 -2.02 -240.00 -2.02%
11,860.00 11,793.43 11,440.00 1.03 120.00 1.03%
11,860.00 11,822.65 11,660.00 .51 60.00 0.51%
11,900.00 11,896.89 11,820.00 .51 60.00 0.51%
11,900.00 11,850.79 11,740.00 -.34 -40.00 -0.34%
11,880.00 11,851.81 11,760.00 .17 20.00 0.17%
11,960.00 11,921.24 11,840.00 .67 80.00 0.67%
11,960.00 11,814.84 11,760.00 -1.17 -140.00 -1.17%
11,920.00 11,889.13 11,780.00 .85 100.00 0.85%
11,920.00 11,875.41 11,800.00 .00 .00 0.00%
11,900.00 11,864.66 11,820.00 -.50 -60.00 -0.50%
11,960.00 11,914.26 11,840.00 .84 100.00 0.84%
11,880.00 11,813.79 11,760.00 -1.34 -160.00 -1.34%
11,840.00 11,826.73 11,800.00 .34 40.00 0.34%
11,880.00 11,833.27 11,820.00 .17 20.00 0.17%
11,880.00 11,825.02 11,800.00 .17 20.00 0.17%
11,900.00 11,874.86 11,820.00 .17 20.00 0.17%
11,920.00 11,812.08 11,760.00 -1.01 -120.00 -1.01%
11,860.00 11,818.70 11,760.00 .68 80.00 0.68%
11,900.00 11,812.50 11,760.00 -.84 -100.00 -0.84%
11,840.00 11,828.65 11,760.00 .68 80.00 0.68%
11,900.00 11,876.53 11,780.00 .34 40.00 0.34%
11,920.00 11,890.10 11,860.00 -.17 -20.00 -0.17%
11,940.00 11,867.61 11,820.00 .34 40.00 0.34%
11,960.00 11,940.58 11,900.00 .50 60.00 0.50%
11,920.00 11,899.46 11,880.00 -.33 -40.00 -0.33%
12,180.00 11,932.39 11,880.00 1.01 120.00 1.01%
12,200.00 12,128.34 12,000.00 1.16 140.00 1.16%
12,320.00 12,067.30 11,980.00 -.99 -120.00 -0.99%
12,080.00 12,013.58 11,900.00 -1.33 -160.00 -1.33%
11,920.00 11,887.30 11,820.00 .00 .00 0.00%
12,040.00 11,980.18 11,880.00 1.18 140.00 1.18%
11,940.00 11,904.14 11,880.00 -1.16 -140.00 -1.16%
11,980.00 11,911.81 11,860.00 .00 .00 0.00%
12,060.00 12,007.26 11,960.00 .50 60.00 0.50%
12,200.00 12,110.89 12,000.00 1.34 160.00 1.34%
12,420.00 12,235.10 12,100.00 .00 .00 0.00%
12,200.00 12,156.69 12,000.00 .66 80.00 0.66%
12,380.00 12,258.47 12,180.00 .49 60.00 0.49%
12,400.00 12,251.00 12,040.00 .98 120.00 0.98%
12,620.00 12,522.62 12,280.00 1.62 200.00 1.62%
12,600.00 12,303.48 12,160.00 -2.54 -320.00 -2.54%
12,260.00 12,091.27 12,040.00 -1.79 -220.00 -1.79%
12,000.00 11,881.90 11,800.00 -1.33 -160.00 -1.33%
12,180.00 12,093.91 11,960.00 .67 80.00 0.67%
12,060.00 11,919.96 11,860.00 -.84 -100.00 -0.84%
12,100.00 11,993.45 11,900.00 2.02 240.00 2.02%
12,200.00 12,109.08 12,020.00 .00 .00 0.00%
12,140.00 12,093.31 12,040.00 .00 .00 0.00%
12,220.00 12,167.57 12,100.00 .17 20.00 0.17%
12,140.00 12,056.68 11,980.00 .17 20.00 0.17%
12,040.00 11,766.81 11,720.00 -3.46 -420.00 -3.46%
12,020.00 11,924.20 11,760.00 2.56 300.00 2.56%
12,200.00 12,166.71 12,020.00 1.50 180.00 1.50%
12,260.00 12,143.98 12,060.00 -.33 -40.00 -0.33%
12,180.00 12,167.20 12,040.00 .00 .00 0.00%
12,200.00 12,145.14 12,100.00 .33 40.00 0.33%
12,160.00 12,131.92 12,100.00 -.33 -40.00 -0.33%
12,240.00 12,202.72 12,120.00 .66 80.00 0.66%
12,200.00 12,161.83 12,100.00 -.65 -80.00 -0.65%
12,160.00 12,155.72 12,120.00 .00 .00 0.00%
12,160.00 12,077.88 12,040.00 -.49 -60.00 -0.49%
12,180.00 12,138.16 12,020.00 .00 .00 0.00%
12,220.00 11,936.18 11,860.00 -1.98 -240.00 -1.98%
12,080.00 11,740.71 11,440.00 -3.54 -420.00 -3.54%
11,480.00 11,376.00 11,300.00 -.35 -40.00 -0.35%
11,780.00 11,686.30 11,400.00 3.33 380.00 3.33%
11,880.00 11,773.46 11,600.00 .00 .00 0.00%
11,880.00 11,730.43 11,680.00 -.17 -20.00 -0.17%
11,800.00 11,763.13 11,600.00 .00 .00 0.00%
11,840.00 11,780.42 11,760.00 .34 40.00 0.34%
11,940.00 11,846.59 11,780.00 .34 40.00 0.34%
11,980.00 11,897.16 11,800.00 .84 100.00 0.84%
11,940.00 11,893.92 11,800.00 .00 .00 0.00%
11,960.00 11,883.59 11,860.00 -.50 -60.00 -0.50%
11,840.00 11,705.73 11,680.00 -1.68 -200.00 -1.68%
11,620.00 11,584.80 11,560.00 -1.03 -120.00 -1.03%
11,700.00 11,631.36 11,540.00 .87 100.00 0.87%
11,840.00 11,742.87 11,720.00 .69 80.00 0.69%
11,920.00 11,847.46 11,740.00 1.53 180.00 1.53%
11,860.00 11,830.41 11,740.00 -.50 -60.00 -0.50%
11,980.00 11,922.38 11,820.00 .84 100.00 0.84%
11,980.00 11,903.58 11,760.00 -.50 -60.00 -0.50%
11,880.00 11,769.28 11,680.00 -1.68 -200.00 -1.68%
11,780.00 11,712.01 11,660.00 .68 80.00 0.68%
11,860.00 11,767.80 11,720.00 .00 .00 0.00%
11,900.00 11,881.82 11,720.00 1.02 120.00 1.02%
11,960.00 11,959.11 11,840.00 -.17 -20.00 -0.17%
11,880.00 11,828.77 11,800.00 .00 .00 0.00%
11,880.00 11,867.94 11,740.00 .00 .00 0.00%
11,900.00 11,880.86 11,740.00 .17 20.00 0.17%
11,900.00 11,871.50 11,800.00 -.34 -40.00 -0.34%
11,880.00 11,841.65 11,800.00 -.17 -20.00 -0.17%
11,840.00 11,836.41 11,800.00 .00 .00 0.00%
11,840.00 11,823.60 11,780.00 .00 .00 0.00%
11,860.00 11,790.34 11,740.00 .17 20.00 0.17%
11,860.00 11,814.08 11,760.00 .00 .00 0.00%
11,860.00 11,844.36 11,800.00 .00 .00 0.00%
11,860.00 11,821.77 11,760.00 .00 .00 0.00%
11,800.00 11,772.97 11,720.00 -.51 -60.00 -0.51%
11,880.00 11,790.97 11,640.00 -.68 -80.00 -0.68%
11,900.00 11,874.50 11,780.00 .51 60.00 0.51%
11,960.00 11,889.99 11,740.00 -.34 -40.00 -0.34%
11,900.00 11,759.71 11,700.00 1.36 160.00 1.36%
11,980.00 11,905.21 11,800.00 .34 40.00 0.34%
11,940.00 11,854.25 11,780.00 .00 .00 0.00%
11,940.00 11,924.42 11,820.00 .00 .00 0.00%
11,960.00 11,926.65 11,900.00 .17 20.00 0.17%
11,960.00 11,941.82 11,820.00 .00 .00 0.00%
11,960.00 11,921.62 11,900.00 -.33 -40.00 -0.33%
11,920.00 11,901.17 11,820.00 .00 .00 0.00%
11,960.00 11,935.59 11,820.00 .34 40.00 0.34%
12,020.00 11,958.51 11,840.00 .33 40.00 0.33%
12,040.00 11,951.84 11,880.00 -1.00 -120.00 -1.00%
12,000.00 11,982.19 11,820.00 1.01 120.00 1.01%
12,000.00 11,941.36 11,900.00 .00 .00 0.00%
12,000.00 11,921.40 11,860.00 -1.17 -140.00 -1.17%
11,900.00 11,852.30 11,820.00 -.17 -20.00 -0.17%
11,920.00 11,853.83 11,800.00 .17 20.00 0.17%
11,880.00 11,803.62 11,780.00 -.51 -60.00 -0.51%
11,800.00 11,728.29 11,700.00 -.51 -60.00 -0.51%
11,880.00 11,767.91 11,680.00 1.19 140.00 1.19%
11,920.00 11,918.75 11,900.00 .34 40.00 0.34%
11,920.00 11,868.59 11,820.00 -.50 -60.00 -0.50%
11,840.00 11,813.17 11,780.00 -.17 -20.00 -0.17%
11,860.00 11,827.25 11,780.00 .17 20.00 0.17%
11,900.00 11,763.86 11,720.00 -1.01 -120.00 -1.01%
11,760.00 11,713.72 11,620.00 -1.02 -120.00 -1.02%
11,700.00 11,637.34 11,620.00 .69 80.00 0.69%
11,680.00 11,667.05 11,620.00 -.17 -20.00 -0.17%
11,860.00 11,788.44 11,740.00 1.54 180.00 1.54%
11,900.00 11,890.78 11,840.00 .34 40.00 0.34%
11,900.00 11,744.27 11,680.00 -1.68 -200.00 -1.68%
11,800.00 11,700.64 11,620.00 .34 40.00 0.34%
11,700.00 11,634.42 11,580.00 -.51 -60.00 -0.51%
11,740.00 11,700.13 11,680.00 .17 20.00 0.17%
11,840.00 11,781.92 11,680.00 .68 80.00 0.68%
11,900.00 11,833.95 11,740.00 .85 100.00 0.85%
11,900.00 11,878.93 11,760.00 .17 20.00 0.17%
11,900.00 11,889.49 11,880.00 .00 .00 0.00%
11,880.00 11,863.77 11,760.00 -.17 -20.00 -0.17%
11,880.00 11,804.77 11,740.00 -.84 -100.00 -0.84%
11,800.00 11,610.94 11,580.00 -1.70 -200.00 -1.70%
11,700.00 11,522.50 11,400.00 .17 20.00 0.17%
11,840.00 11,624.05 11,580.00 .00 .00 0.00%
11,680.00 11,588.17 11,500.00 -.86 -100.00 -0.86%
11,580.00 11,430.79 11,400.00 -.87 -100.00 -0.87%
11,560.00 11,480.89 11,380.00 .00 .00 0.00%
11,500.00 11,426.55 11,340.00 .00 .00 0.00%
11,700.00 11,594.38 11,500.00 1.75 200.00 1.75%
11,700.00 11,540.73 11,500.00 -.86 -100.00 -0.86%
11,600.00 11,476.04 11,300.00 -.17 -20.00 -0.17%
11,500.00 11,386.98 11,340.00 -.52 -60.00 -0.52%
11,440.00 11,119.37 11,060.00 -2.80 -320.00 -2.80%
11,380.00 11,245.54 11,080.00 -.18 -20.00 -0.18%
11,280.00 11,020.28 10,940.00 -1.26 -140.00 -1.26%
11,180.00 10,959.16 10,840.00 .00 .00 0.00%
11,040.00 10,930.42 10,820.00 .00 .00 0.00%
11,060.00 10,861.70 10,660.00 -.91 -100.00 -0.91%
10,980.00 10,733.52 10,560.00 -2.58 -280.00 -2.58%
10,880.00 10,603.57 10,560.00 .57 60.00 0.57%
10,940.00 10,883.82 10,620.00 3.01 320.00 3.01%
11,500.00 11,093.38 10,920.00 1.10 120.00 1.10%
11,100.00 10,870.07 10,780.00 -2.35 -260.00 -2.35%
10,940.00 10,830.50 10,800.00 .74 80.00 0.74%
11,000.00 10,838.62 10,780.00 -.92 -100.00 -0.92%
11,000.00 10,911.72 10,780.00 1.67 180.00 1.67%
11,100.00 10,985.80 10,880.00 -.55 -60.00 -0.55%
11,000.00 10,524.59 10,520.00 -.37 -40.00 -0.37%
10,840.00 10,708.38 10,680.00 -1.47 -160.00 -1.47%
10,800.00 10,623.01 10,560.00 -1.31 -140.00 -1.31%
10,600.00 10,523.53 10,440.00 .00 .00 0.00%
10,700.00 10,498.73 10,380.00 -.19 -20.00 -0.19%
10,600.00 10,561.19 10,300.00 .57 60.00 0.57%
10,740.00 10,647.81 10,500.00 1.32 140.00 1.32%
10,780.00 10,685.86 10,640.00 -.93 -100.00 -0.93%
10,720.00 10,662.38 10,620.00 .38 40.00 0.38%
10,720.00 10,639.23 10,500.00 -.37 -40.00 -0.37%
10,780.00 10,714.96 10,640.00 .38 40.00 0.38%
10,840.00 10,762.59 10,420.00 .94 100.00 0.94%
10,700.00 10,686.86 10,540.00 -.74 -80.00 -0.74%
10,780.00 10,692.24 10,680.00 .56 60.00 0.56%
10,960.00 10,844.31 10,760.00 1.67 180.00 1.67%
10,980.00 10,848.64 10,820.00 -1.10 -120.00 -1.10%
10,960.00 10,887.34 10,820.00 1.29 140.00 1.29%
11,200.00 11,138.96 10,900.00 2.19 240.00 2.19%
11,460.00 11,249.38 10,960.00 1.25 140.00 1.25%
11,580.00 11,366.09 11,340.00 .35 40.00 0.35%
11,400.00 11,370.80 11,240.00 .18 20.00 0.18%
11,400.00 11,212.47 11,160.00 .00 .00 0.00%
11,560.00 11,502.59 11,400.00 .88 100.00 0.88%
11,680.00 11,566.06 11,320.00 .17 20.00 0.17%
PROMEDIO 0.0218%

VALOR ABSOLUTO 0.0218%

RIESGO 1.59%

RENDIMIENTO ANUAL 5.49%

VOLATILIDAD 25.17%
ACCION ETB 2013-2017

Nemotecnico fecha Cantidad Volumen Precio Cierre


ETB 02/01/2013 00:00:00 24,119.00 9,608,017.00 396.00
ETB 03/01/2013 00:00:00 63,885.00 26,069,690.00 396.00
ETB 04/01/2013 00:00:00 170,361.00 68,159,335.00 398.00
ETB 08/01/2013 00:00:00 177,835.00 70,765,181.00 400.00
ETB 09/01/2013 00:00:00 449,876.00 177,083,666.00 393.00
ETB 10/01/2013 00:00:00 410,266.00 163,739,716.00 400.00
ETB 11/01/2013 00:00:00 640,693.00 254,019,881.00 393.00
ETB 14/01/2013 00:00:00 361,056.00 142,702,268.00 395.00
ETB 15/01/2013 00:00:00 717,428.00 282,232,863.00 394.00
ETB 16/01/2013 00:00:00 492,312.00 192,180,565.00 390.00
ETB 17/01/2013 00:00:00 267,418.00 105,162,869.00 394.00
ETB 18/01/2013 00:00:00 720,829.00 280,908,617.00 389.00
ETB 21/01/2013 00:00:00 365,269.00 140,742,537.00 385.00
ETB 22/01/2013 00:00:00 427,695.00 166,784,047.00 392.00
ETB 23/01/2013 00:00:00 175,938.00 68,763,745.00 392.00
ETB 24/01/2013 00:00:00 346,191.00 135,175,831.00 391.00
ETB 25/01/2013 00:00:00 525,597.00 205,382,912.00 391.00
ETB 28/01/2013 00:00:00 317,751.00 124,467,319.00 392.00
ETB 29/01/2013 00:00:00 592,705.00 231,072,675.00 388.00
ETB 30/01/2013 00:00:00 1,449,288.00 561,997,367.00 386.00
ETB 31/01/2013 00:00:00 10,803,858.00 4,229,180,071.00 393.00
ETB 01/02/2013 00:00:00 4,491,978.00 1,848,577,197.00 416.00
ETB 04/02/2013 00:00:00 3,910,499.00 1,655,462,192.00 420.00
ETB 05/02/2013 00:00:00 3,251,257.00 1,390,801,256.00 420.00
ETB 06/02/2013 00:00:00 2,004,142.00 843,505,903.00 419.00
ETB 07/02/2013 00:00:00 1,145,058.00 484,532,656.00 421.00
ETB 08/02/2013 00:00:00 1,177,004.00 484,239,673.00 411.00
ETB 11/02/2013 00:00:00 307,046.00 127,535,041.00 416.00
ETB 12/02/2013 00:00:00 475,998.00 198,990,943.00 420.00
ETB 13/02/2013 00:00:00 5,981,722.00 2,562,214,478.00 429.00
ETB 14/02/2013 00:00:00 2,044,497.00 878,355,673.00 430.00
ETB 15/02/2013 00:00:00 2,629,289.00 1,137,016,079.00 425.00
ETB 18/02/2013 00:00:00 59,468.00 25,161,152.00 423.00
ETB 19/02/2013 00:00:00 3,363,725.00 1,444,692,583.00 422.00
ETB 20/02/2013 00:00:00 281,445.00 120,079,513.00 428.00
ETB 21/02/2013 00:00:00 983,762.00 417,754,380.00 425.00
ETB 22/02/2013 00:00:00 36,339.00 15,400,304.00 425.00
ETB 25/02/2013 00:00:00 1,306,938.00 555,341,261.00 425.00
ETB 26/02/2013 00:00:00 132,399.00 55,810,103.00 425.00
ETB 27/02/2013 00:00:00 7,374,532.00 3,196,431,179.00 430.00
ETB 28/02/2013 00:00:00 1,109,519.00 479,126,846.00 430.00
ETB 01/03/2013 00:00:00 238,479.00 101,223,901.00 421.00
ETB 04/03/2013 00:00:00 276,107.00 116,496,038.00 421.00
ETB 05/03/2013 00:00:00 549,635.00 228,581,889.00 414.00
ETB 06/03/2013 00:00:00 692,492.00 289,357,375.00 419.00
ETB 07/03/2013 00:00:00 226,506.00 95,064,872.00 420.00
ETB 08/03/2013 00:00:00 1,809,827.00 759,953,218.00 417.00
ETB 11/03/2013 00:00:00 139,564.00 58,259,768.00 417.00
ETB 12/03/2013 00:00:00 71,069.00 29,349,491.00 417.00
ETB 13/03/2013 00:00:00 53,740.00 21,997,189.00 417.00
ETB 14/03/2013 00:00:00 124,073.00 51,061,295.00 417.00
ACCION ETB 2013-2017

Precio Mayor Precio Medio Precio Menor Variacion% Variacion Absoluta Rendimiento
.00 398.36 .00 .00 .00
.00 408.07 .00 .00 .00 0.00%
398.00 400.09 398.00 .51 2.00 0.51%
400.00 397.93 400.00 .50 2.00 0.50%
394.00 393.63 393.00 -1.75 -7.00 -1.75%
400.00 399.11 399.00 1.78 7.00 1.78%
403.00 396.48 392.00 -1.75 -7.00 -1.75%
396.00 395.24 395.00 .51 2.00 0.51%
396.00 393.40 394.00 -.25 -1.00 -0.25%
390.00 390.36 390.00 -1.02 -4.00 -1.02%
394.00 393.25 394.00 1.03 4.00 1.03%
390.00 389.70 389.00 -1.27 -5.00 -1.27%
385.00 385.31 385.00 -1.03 -4.00 -1.03%
392.00 389.96 390.00 1.82 7.00 1.82%
.00 390.84 .00 .00 .00 0.00%
391.00 390.47 391.00 -.26 -1.00 -0.26%
391.00 390.76 390.00 .00 .00 0.00%
392.00 391.71 391.00 .26 1.00 0.26%
392.00 389.86 388.00 -1.02 -4.00 -1.02%
390.00 387.77 385.00 -.52 -2.00 -0.52%
393.00 391.45 386.00 1.81 7.00 1.81%
417.00 411.53 394.00 5.85 23.00 5.85%
430.00 423.34 419.00 .96 4.00 0.96%
439.00 427.77 420.00 .00 .00 0.00%
425.00 420.88 419.00 -.24 -1.00 -0.24%
427.00 423.15 421.00 .48 2.00 0.48%
421.00 411.42 408.00 -2.38 -10.00 -2.38%
416.00 415.36 415.00 1.22 5.00 1.22%
420.00 418.05 412.00 .96 4.00 0.96%
432.00 428.34 423.00 2.14 9.00 2.14%
431.00 429.62 420.00 .23 1.00 0.23%
438.00 432.44 425.00 -1.16 -5.00 -1.16%
423.00 423.10 423.00 -.47 -2.00 -0.47%
432.00 429.49 422.00 -.24 -1.00 -0.24%
428.00 426.65 428.00 1.42 6.00 1.42%
425.00 424.65 422.00 -.70 -3.00 -0.70%
.00 423.80 .00 .00 .00 0.00%
425.00 424.92 425.00 .00 .00 0.00%
.00 421.53 .00 .00 .00 0.00%
437.00 433.44 430.00 1.18 5.00 1.18%
436.00 431.83 430.00 .00 .00 0.00%
421.00 424.46 421.00 -2.09 -9.00 -2.09%
425.00 421.92 421.00 .00 .00 0.00%
419.00 415.88 414.00 -1.66 -7.00 -1.66%
419.00 417.85 416.00 1.21 5.00 1.21%
420.00 419.70 418.00 .24 1.00 0.24%
421.00 419.90 417.00 -.71 -3.00 -0.71%
417.00 417.44 417.00 .00 .00 0.00%
.00 412.97 .00 .00 .00 0.00%
.00 409.33 .00 .00 .00 0.00%
.00 411.54 .00 .00 .00 0.00%
ETB 15/03/2013 00:00:00 240,965.00 98,288,751.00 408.00
ETB 18/03/2013 00:00:00 4,123,615.00 1,650,935,162.00 404.00
ETB 19/03/2013 00:00:00 283,894.00 114,472,108.00 403.00
ETB 20/03/2013 00:00:00 69,480.00 28,124,955.00 403.00
ETB 21/03/2013 00:00:00 541,272.00 215,939,991.00 397.00
ETB 22/03/2013 00:00:00 662,097.00 271,944,394.00 413.00
ETB 26/03/2013 00:00:00 26,800.00 10,898,497.00 413.00
ETB 27/03/2013 00:00:00 43,614.00 17,729,989.00 413.00
ETB 01/04/2013 00:00:00 103,382.00 41,980,802.00 408.00
ETB 02/04/2013 00:00:00 614,643.00 251,475,310.00 410.00
ETB 03/04/2013 00:00:00 727,827.00 295,997,092.00 404.00
ETB 04/04/2013 00:00:00 258,941.00 104,795,382.00 405.00
ETB 05/04/2013 00:00:00 69,736.00 27,790,853.00 405.00
ETB 08/04/2013 00:00:00 46,653.00 18,593,754.00 405.00
ETB 09/04/2013 00:00:00 190,790.00 77,150,676.00 405.00
ETB 10/04/2013 00:00:00 24,825.00 9,962,779.00 405.00
ETB 11/04/2013 00:00:00 596,693.00 242,076,260.00 402.00
ETB 12/04/2013 00:00:00 659,598.00 264,636,668.00 400.00
ETB 15/04/2013 00:00:00 179,458.00 71,283,022.00 397.00
ETB 16/04/2013 00:00:00 1,649,693.00 649,065,633.00 390.00
ETB 17/04/2013 00:00:00 4,100,540.00 1,639,129,251.00 405.00
ETB 18/04/2013 00:00:00 4,015,436.00 1,614,179,400.00 402.00
ETB 19/04/2013 00:00:00 122,070.00 48,883,849.00 400.00
ETB 22/04/2013 00:00:00 188,770.00 75,161,233.00 397.00
ETB 23/04/2013 00:00:00 200,778.00 80,384,543.00 398.00
ETB 24/04/2013 00:00:00 144,718.00 57,713,912.00 398.00
ETB 25/04/2013 00:00:00 36,616.00 14,420,866.00 398.00
ETB 26/04/2013 00:00:00 36,080.00 14,143,360.00 398.00
ETB 29/04/2013 00:00:00 236,570.00 93,264,839.00 397.00
ETB 30/04/2013 00:00:00 155,746.00 61,775,066.00 397.00
ETB 02/05/2013 00:00:00 90,600.00 35,718,732.00 394.00
ETB 03/05/2013 00:00:00 72,193.00 28,414,381.00 394.00
ETB 06/05/2013 00:00:00 702,639.00 281,340,167.00 405.00
ETB 07/05/2013 00:00:00 139,458.00 55,201,492.00 405.00
ETB 08/05/2013 00:00:00 276,995.00 109,045,179.00 395.00
ETB 09/05/2013 00:00:00 266,621.00 104,475,974.00 391.00
ETB 10/05/2013 00:00:00 1,088,519.00 437,033,890.00 395.00
ETB 14/05/2013 00:00:00 221,939.00 87,874,817.00 395.00
ETB 15/05/2013 00:00:00 113,495.00 44,827,666.00 395.00
ETB 16/05/2013 00:00:00 733,667.00 293,651,844.00 400.00
ETB 17/05/2013 00:00:00 1,443,067.00 587,255,555.00 405.00
ETB 20/05/2013 00:00:00 58,069.00 23,516,891.00 405.00
ETB 21/05/2013 00:00:00 395,780.00 160,730,007.00 405.00
ETB 22/05/2013 00:00:00 257,132.00 104,640,428.00 406.00
ETB 23/05/2013 00:00:00 304,693.00 123,037,981.00 407.00
ETB 24/05/2013 00:00:00 278,032.00 113,213,996.00 409.00
ETB 27/05/2013 00:00:00 137,494.00 56,525,472.00 409.00
ETB 28/05/2013 00:00:00 463,221.00 193,460,843.00 425.00
ETB 29/05/2013 00:00:00 290,970.00 121,963,596.00 416.00
ETB 30/05/2013 00:00:00 83,016.00 34,558,140.00 416.00
ETB 31/05/2013 00:00:00 395,670.00 164,666,735.00 416.00
ETB 04/06/2013 00:00:00 826,100.00 342,192,750.00 418.00
ETB 05/06/2013 00:00:00 283,447.00 117,470,505.00 414.00
ETB 06/06/2013 00:00:00 717,245.00 301,349,270.00 420.00
408.00 407.90 407.00 -2.16 -9.00 -2.16%
404.00 400.36 400.00 -.98 -4.00 -0.98%
403.00 403.22 403.00 -.25 -1.00 -0.25%
.00 404.79 .00 .00 .00 0.00%
402.00 398.95 397.00 -1.49 -6.00 -1.49%
416.00 410.73 405.00 4.03 16.00 4.03%
.00 406.66 .00 .00 .00 0.00%
.00 406.52 .00 .00 .00 0.00%
408.00 406.07 408.00 -1.21 -5.00 -1.21%
410.00 409.14 408.00 .49 2.00 0.49%
409.00 406.69 404.00 -1.46 -6.00 -1.46%
405.00 404.71 405.00 .25 1.00 0.25%
.00 398.52 .00 .00 .00 0.00%
.00 398.55 .00 .00 .00 0.00%
.00 404.37 .00 .00 .00 0.00%
.00 401.32 .00 .00 .00 0.00%
413.00 405.70 402.00 -.74 -3.00 -0.74%
404.00 401.21 400.00 -.50 -2.00 -0.50%
397.00 397.21 397.00 -.75 -3.00 -0.75%
410.00 393.45 390.00 -1.76 -7.00 -1.76%
405.00 399.73 390.00 3.85 15.00 3.85%
402.00 401.99 402.00 -.74 -3.00 -0.74%
400.00 400.46 400.00 -.50 -2.00 -0.50%
400.00 398.16 397.00 -.75 -3.00 -0.75%
398.00 400.37 398.00 .25 1.00 0.25%
.00 398.80 .00 .00 .00 0.00%
.00 393.84 .00 .00 .00 0.00%
.00 392.00 .00 .00 .00 0.00%
397.00 394.24 392.00 -.25 -1.00 -0.25%
.00 396.64 .00 .00 .00 0.00%
394.00 394.25 394.00 -.76 -3.00 -0.76%
.00 393.59 .00 .00 .00 0.00%
405.00 400.40 391.00 2.79 11.00 2.79%
.00 395.83 .00 .00 .00 0.00%
395.00 393.67 392.00 -2.47 -10.00 -2.47%
391.00 391.85 391.00 -1.01 -4.00 -1.01%
405.00 401.49 395.00 1.02 4.00 1.02%
396.00 395.94 395.00 .00 .00 0.00%
395.00 394.97 395.00 .00 .00 0.00%
405.00 400.25 400.00 1.27 5.00 1.27%
410.00 406.95 400.00 1.25 5.00 1.25%
.00 404.98 .00 .00 .00 0.00%
405.00 406.11 405.00 .00 .00 0.00%
406.00 406.95 406.00 .25 1.00 0.25%
407.00 403.81 400.00 .25 1.00 0.25%
409.00 407.20 407.00 .49 2.00 0.49%
.00 411.11 .00 .00 .00 0.00%
425.00 417.64 414.00 3.91 16.00 3.91%
416.00 419.16 416.00 -2.12 -9.00 -2.12%
.00 416.28 .00 .00 .00 0.00%
416.00 416.17 416.00 .00 .00 0.00%
418.00 414.23 413.00 .48 2.00 0.48%
417.00 414.44 414.00 -.96 -4.00 -0.96%
420.00 420.15 419.00 1.45 6.00 1.45%
ETB 07/06/2013 00:00:00 308,990.00 129,502,616.00 419.00
ETB 11/06/2013 00:00:00 106,043.00 44,358,310.00 419.00
ETB 12/06/2013 00:00:00 44,377.00 18,511,029.00 419.00
ETB 13/06/2013 00:00:00 76,332.00 31,705,881.00 419.00
ETB 14/06/2013 00:00:00 2,291.00 948,474.00 419.00
ETB 17/06/2013 00:00:00 300,243.00 125,672,871.00 419.00
ETB 18/06/2013 00:00:00 458,294.00 192,576,921.00 420.00
ETB 19/06/2013 00:00:00 282,469.00 118,275,333.00 420.00
ETB 20/06/2013 00:00:00 319,566.00 131,655,849.00 420.00
ETB 21/06/2013 00:00:00 403,391.00 165,373,253.00 406.00
ETB 24/06/2013 00:00:00 1,240,988.00 487,097,075.00 388.00
ETB 25/06/2013 00:00:00 336,924.00 130,332,568.00 385.00
ETB 26/06/2013 00:00:00 698,293.00 277,118,635.00 399.00
ETB 27/06/2013 00:00:00 558,195.00 226,899,681.00 404.00
ETB 28/06/2013 00:00:00 692,200.00 279,731,682.00 403.00
ETB 02/07/2013 00:00:00 1,763,901.00 711,592,438.00 400.00
ETB 03/07/2013 00:00:00 474,890.00 189,771,135.00 400.00
ETB 04/07/2013 00:00:00 693,837.00 277,867,270.00 400.00
ETB 05/07/2013 00:00:00 784,775.00 313,946,108.00 400.00
ETB 08/07/2013 00:00:00 25,070.00 10,055,570.00 400.00
ETB 09/07/2013 00:00:00 323,772.00 129,342,396.00 400.00
ETB 10/07/2013 00:00:00 996,959.00 398,745,837.00 400.00
ETB 11/07/2013 00:00:00 312,198.00 124,884,882.00 400.00
ETB 12/07/2013 00:00:00 95,973.00 38,026,170.00 400.00
ETB 15/07/2013 00:00:00 357,956.00 143,147,651.00 398.00
ETB 16/07/2013 00:00:00 711,602.00 289,642,887.00 412.00
ETB 17/07/2013 00:00:00 434,568.00 177,953,629.00 410.00
ETB 18/07/2013 00:00:00 226,665.00 91,779,224.00 410.00
ETB 19/07/2013 00:00:00 351,826.00 141,386,138.00 407.00
ETB 22/07/2013 00:00:00 25,522.00 10,157,687.00 407.00
ETB 23/07/2013 00:00:00 83,351.00 33,627,049.00 407.00
ETB 24/07/2013 00:00:00 900,816.00 360,603,074.00 398.00
ETB 25/07/2013 00:00:00 433,948.00 172,668,125.00 398.00
ETB 26/07/2013 00:00:00 274,143.00 108,848,335.00 398.00
ETB 29/07/2013 00:00:00 28,391.00 11,234,654.00 398.00
ETB 30/07/2013 00:00:00 93,705.00 36,637,552.00 398.00
ETB 31/07/2013 00:00:00 33,987.00 13,104,995.00 398.00
ETB 01/08/2013 00:00:00 260,563.00 100,757,551.00 386.00
ETB 02/08/2013 00:00:00 87,769.00 34,131,050.00 390.00
ETB 05/08/2013 00:00:00 277,093.00 108,130,407.00 390.00
ETB 06/08/2013 00:00:00 326,345.00 130,462,100.00 400.00
ETB 08/08/2013 00:00:00 462,113.00 182,268,035.00 400.00
ETB 09/08/2013 00:00:00 289,162.00 115,268,469.00 400.00
ETB 12/08/2013 00:00:00 141,886.00 55,871,106.00 390.00
ETB 13/08/2013 00:00:00 552,118.00 215,872,489.00 390.00
ETB 14/08/2013 00:00:00 79,363.00 30,984,013.00 390.00
ETB 15/08/2013 00:00:00 313,974.00 124,564,628.00 399.00
ETB 16/08/2013 00:00:00 166,776.00 66,151,058.00 398.00
ETB 20/08/2013 00:00:00 148,627.00 58,807,665.00 395.00
ETB 21/08/2013 00:00:00 189,521.00 74,890,795.00 395.00
ETB 22/08/2013 00:00:00 20,620.00 8,103,660.00 395.00
ETB 23/08/2013 00:00:00 369,287.00 145,359,402.00 393.00
ETB 26/08/2013 00:00:00 213,585.00 83,608,968.00 390.00
ETB 27/08/2013 00:00:00 627,893.00 244,952,263.00 390.00
420.00 419.12 419.00 -.24 -1.00 -0.24%
419.00 418.30 419.00 .00 .00 0.00%
.00 417.13 .00 .00 .00 0.00%
.00 415.37 .00 .00 .00 0.00%
.00 414.00 .00 .00 .00 0.00%
419.00 418.57 419.00 .00 .00 0.00%
420.00 420.20 420.00 .24 1.00 0.24%
420.00 418.72 420.00 .00 .00 0.00%
.00 411.98 .00 .00 .00 0.00%
413.00 409.96 406.00 -3.33 -14.00 -3.33%
395.00 392.51 388.00 -4.43 -18.00 -4.43%
390.00 386.83 385.00 -.77 -3.00 -0.77%
400.00 396.85 394.00 3.64 14.00 3.64%
405.00 406.49 404.00 1.25 5.00 1.25%
405.00 404.12 403.00 -.25 -1.00 -0.25%
404.00 403.42 400.00 -.74 -3.00 -0.74%
400.00 399.61 400.00 .00 .00 0.00%
402.00 400.48 400.00 .00 .00 0.00%
400.00 400.05 400.00 .00 .00 0.00%
.00 401.10 .00 .00 .00 0.00%
400.00 399.49 400.00 .00 .00 0.00%
400.00 399.96 400.00 .00 .00 0.00%
400.00 400.02 400.00 .00 .00 0.00%
.00 396.22 .00 .00 .00 0.00%
402.00 399.90 398.00 -.50 -2.00 -0.50%
412.00 407.03 402.00 3.52 14.00 3.52%
410.00 409.50 407.00 -.49 -2.00 -0.49%
.00 404.91 .00 .00 .00 0.00%
407.00 401.86 400.00 -.73 -3.00 -0.73%
.00 398.00 .00 .00 .00 0.00%
.00 403.44 .00 .00 .00 0.00%
405.00 400.31 398.00 -2.21 -9.00 -2.21%
398.00 397.90 398.00 .00 .00 0.00%
398.00 397.05 398.00 .00 .00 0.00%
.00 395.71 .00 .00 .00 0.00%
.00 390.99 .00 .00 .00 0.00%
.00 385.59 .00 .00 .00 0.00%
386.00 386.69 386.00 -3.02 -12.00 -3.02%
390.00 388.87 390.00 1.04 4.00 1.04%
390.00 390.23 390.00 .00 .00 0.00%
400.00 399.77 398.00 2.56 10.00 2.56%
400.00 394.42 390.00 .00 .00 0.00%
400.00 398.63 400.00 .00 .00 0.00%
390.00 393.77 390.00 -2.50 -10.00 -2.50%
395.00 390.99 390.00 .00 .00 0.00%
390.00 390.41 390.00 .00 .00 0.00%
399.00 396.74 391.00 2.31 9.00 2.31%
398.00 396.65 398.00 -.25 -1.00 -0.25%
396.00 395.67 395.00 -.75 -3.00 -0.75%
395.00 395.16 395.00 .00 .00 0.00%
.00 393.00 .00 .00 .00 0.00%
394.00 393.62 393.00 -.51 -2.00 -0.51%
390.00 391.46 390.00 -.76 -3.00 -0.76%
390.00 390.12 390.00 .00 .00 0.00%
ETB 28/08/2013 00:00:00 381,765.00 148,994,350.00 390.00
ETB 29/08/2013 00:00:00 66,592.00 25,968,812.00 390.00
ETB 30/08/2013 00:00:00 234,706.00 90,768,319.00 387.00
ETB 02/09/2013 00:00:00 288,260.00 111,135,926.00 385.00
ETB 03/09/2013 00:00:00 109,585.00 42,283,661.00 385.00
ETB 04/09/2013 00:00:00 330,995.00 130,070,694.00 399.00
ETB 05/09/2013 00:00:00 528,844.00 211,259,541.00 400.00
ETB 06/09/2013 00:00:00 29,967.00 11,844,584.00 400.00
ETB 09/09/2013 00:00:00 47,995.00 19,051,979.00 400.00
ETB 10/09/2013 00:00:00 836,789.00 327,557,804.00 399.00
ETB 11/09/2013 00:00:00 3,541.00 1,380,990.00 399.00
ETB 12/09/2013 00:00:00 2,106,277.00 832,439,343.00 397.00
ETB 13/09/2013 00:00:00 24,761.00 9,695,837.00 397.00
ETB 16/09/2013 00:00:00 30,890.00 12,077,990.00 397.00
ETB 17/09/2013 00:00:00 24,340.00 9,531,940.00 397.00
ETB 18/09/2013 00:00:00 131,722.00 51,501,714.00 391.00
ETB 19/09/2013 00:00:00 391,610.00 155,548,998.00 400.00
ETB 20/09/2013 00:00:00 477,311.00 188,522,601.00 395.00
ETB 23/09/2013 00:00:00 526,816.00 206,611,126.00 395.00
ETB 24/09/2013 00:00:00 68,278.00 26,931,511.00 395.00
ETB 25/09/2013 00:00:00 308,499.00 120,623,109.00 391.00
ETB 26/09/2013 00:00:00 169,247.00 66,094,154.00 390.00
ETB 27/09/2013 00:00:00 145,488.00 56,990,812.00 390.00
ETB 30/09/2013 00:00:00 55,028.00 21,580,383.00 390.00
ETB 01/10/2013 00:00:00 548,382.00 213,956,461.00 390.00
ETB 02/10/2013 00:00:00 2,601,091.00 1,039,270,595.00 398.00
ETB 03/10/2013 00:00:00 1,609,096.00 649,045,589.00 402.00
ETB 04/10/2013 00:00:00 219,393.00 87,843,754.00 399.00
ETB 07/10/2013 00:00:00 23,240.00 9,281,565.00 399.00
ETB 08/10/2013 00:00:00 251,724.00 100,233,354.00 397.00
ETB 09/10/2013 00:00:00 15,576.00 6,153,067.00 397.00
ETB 10/10/2013 00:00:00 177,301.00 70,095,395.00 395.00
ETB 11/10/2013 00:00:00 100,505.00 39,874,659.00 397.00
ETB 15/10/2013 00:00:00 465,684.00 184,306,216.00 398.00
ETB 16/10/2013 00:00:00 119,931.00 47,161,914.00 393.00
ETB 17/10/2013 00:00:00 212,702.00 83,779,071.00 394.00
ETB 18/10/2013 00:00:00 316,434.00 125,038,734.00 396.00
ETB 21/10/2013 00:00:00 568,231.00 225,692,110.00 395.00
ETB 22/10/2013 00:00:00 283,823.00 111,941,608.00 393.00
ETB 23/10/2013 00:00:00 60,063.00 23,664,759.00 393.00
ETB 24/10/2013 00:00:00 304,026.00 119,264,552.00 392.00
ETB 25/10/2013 00:00:00 86,932.00 34,261,757.00 394.00
ETB 28/10/2013 00:00:00 195,545.00 76,207,328.00 388.00
ETB 29/10/2013 00:00:00 119,142.00 46,466,671.00 390.00
ETB 30/10/2013 00:00:00 7,463.00 2,906,760.00 390.00
ETB 31/10/2013 00:00:00 422,660.00 164,328,746.00 388.00
ETB 01/11/2013 00:00:00 53,672.00 20,890,908.00 388.00
ETB 05/11/2013 00:00:00 4,242.00 1,650,896.00 388.00
ETB 06/11/2013 00:00:00 1,084,209.00 420,134,988.00 387.00
ETB 07/11/2013 00:00:00 29,374.00 11,359,292.00 387.00
ETB 08/11/2013 00:00:00 426,120.00 164,977,159.00 390.00
ETB 12/11/2013 00:00:00 1,286,855.00 505,719,069.00 386.00
ETB 13/11/2013 00:00:00 213,217.00 82,676,400.00 387.00
ETB 14/11/2013 00:00:00 132,893.00 51,850,164.00 387.00
390.00 390.28 390.00 .00 .00 0.00%
.00 389.97 .00 .00 .00 0.00%
387.00 386.73 387.00 -.77 -3.00 -0.77%
385.00 385.54 385.00 -.52 -2.00 -0.52%
.00 385.85 .00 .00 .00 0.00%
399.00 392.97 386.00 3.64 14.00 3.64%
400.00 399.47 399.00 .25 1.00 0.25%
.00 395.25 .00 .00 .00 0.00%
.00 396.96 .00 .00 .00 0.00%
399.00 391.45 386.00 -.25 -1.00 -0.25%
.00 390.00 .00 .00 .00 0.00%
397.00 395.22 395.00 -.50 -2.00 -0.50%
.00 391.58 .00 .00 .00 0.00%
.00 391.00 .00 .00 .00 0.00%
.00 391.62 .00 .00 .00 0.00%
391.00 390.99 391.00 -1.51 -6.00 -1.51%
400.00 397.20 397.00 2.30 9.00 2.30%
395.00 394.97 395.00 -1.25 -5.00 -1.25%
395.00 392.19 390.00 .00 .00 0.00%
.00 394.44 .00 .00 .00 0.00%
391.00 391.00 391.00 -1.01 -4.00 -1.01%
390.00 390.52 390.00 -.26 -1.00 -0.26%
.00 391.72 .00 .00 .00 0.00%
.00 392.17 .00 .00 .00 0.00%
391.00 390.16 390.00 .00 .00 0.00%
405.00 399.55 392.00 2.05 8.00 2.05%
410.00 403.36 399.00 1.01 4.00 1.01%
402.00 400.39 399.00 -.75 -3.00 -0.75%
.00 399.38 .00 .00 .00 0.00%
399.00 398.19 397.00 -.50 -2.00 -0.50%
.00 395.04 .00 .00 .00 0.00%
395.00 395.35 395.00 -.50 -2.00 -0.50%
397.00 396.74 397.00 .51 2.00 0.51%
398.00 395.78 393.00 .25 1.00 0.25%
393.00 393.24 393.00 -1.26 -5.00 -1.26%
394.00 393.88 394.00 .25 1.00 0.25%
396.00 395.15 393.00 .51 2.00 0.51%
400.00 397.18 395.00 -.25 -1.00 -0.25%
394.00 394.41 393.00 -.51 -2.00 -0.51%
.00 394.00 .00 .00 .00 0.00%
393.00 392.28 392.00 -.25 -1.00 -0.25%
394.00 394.12 394.00 .51 2.00 0.51%
388.00 389.72 388.00 -1.52 -6.00 -1.52%
390.00 390.01 390.00 .52 2.00 0.52%
.00 389.49 .00 .00 .00 0.00%
388.00 388.80 388.00 -.51 -2.00 -0.51%
.00 389.23 .00 .00 .00 0.00%
.00 389.18 .00 .00 .00 0.00%
388.00 387.50 386.00 -.26 -1.00 -0.26%
.00 386.71 .00 .00 .00 0.00%
390.00 387.16 390.00 .78 3.00 0.78%
397.00 392.99 386.00 -1.03 -4.00 -1.03%
387.00 387.76 387.00 .26 1.00 0.26%
.00 390.16 .00 .00 .00 0.00%
ETB 15/11/2013 00:00:00 175,764.00 68,751,268.00 391.00
ETB 18/11/2013 00:00:00 450,842.00 174,854,599.00 385.00
ETB 19/11/2013 00:00:00 29,533.00 11,399,434.00 385.00
ETB 20/11/2013 00:00:00 1,620,851.00 643,536,382.00 400.00
ETB 21/11/2013 00:00:00 2,260,497.00 911,953,310.00 403.00
ETB 22/11/2013 00:00:00 618,084.00 248,482,533.00 401.00
ETB 25/11/2013 00:00:00 134,975.00 53,847,648.00 400.00
ETB 26/11/2013 00:00:00 122,957.00 48,789,030.00 395.00
ETB 27/11/2013 00:00:00 193,609.00 75,842,927.00 392.00
ETB 28/11/2013 00:00:00 114,625.00 44,818,375.00 391.00
ETB 29/11/2013 00:00:00 114,544.00 44,640,098.00 390.00
ETB 02/12/2013 00:00:00 8,197.00 3,189,586.00 390.00
ETB 03/12/2013 00:00:00 34,246.00 13,416,690.00 390.00
ETB 04/12/2013 00:00:00 231,871.00 89,802,103.00 386.00
ETB 05/12/2013 00:00:00 223,068.00 87,342,452.00 395.00
ETB 06/12/2013 00:00:00 47,370.00 18,469,620.00 395.00
ETB 09/12/2013 00:00:00 7,476,196.00 3,125,323,053.00 423.00
ETB 10/12/2013 00:00:00 9,897,691.00 4,272,339,579.00 434.00
ETB 11/12/2013 00:00:00 6,431,952.00 2,818,125,524.00 436.00
ETB 12/12/2013 00:00:00 3,192,352.00 1,403,167,301.00 437.00
ETB 13/12/2013 00:00:00 2,471,749.00 1,076,738,697.00 436.00
ETB 16/12/2013 00:00:00 326,752.00 140,669,181.00 434.00
ETB 17/12/2013 00:00:00 433,251.00 188,269,725.00 436.00
ETB 18/12/2013 00:00:00 128,364.00 55,274,277.00 437.00
ETB 19/12/2013 00:00:00 398,458.00 172,028,613.00 435.00
ETB 20/12/2013 00:00:00 493,949.00 215,058,371.00 437.00
ETB 23/12/2013 00:00:00 1,410,361.00 616,511,009.00 437.00
ETB 24/12/2013 00:00:00 382,369.00 162,862,204.00 436.00
ETB 26/12/2013 00:00:00 41,215.00 17,939,160.00 437.00
ETB 27/12/2013 00:00:00 1,906.00 811,956.00 437.00
ETB 30/12/2013 00:00:00 29,966.00 12,849,304.00 437.00
ETB 02/01/2014 00:00:00 120,824.00 52,430,984.00 433.00
ETB 03/01/2014 00:00:00 3,044.00 1,290,733.00 433.00
ETB 07/01/2014 00:00:00 32,922.00 14,025,336.00 433.00
ETB 08/01/2014 00:00:00 40,535.00 17,186,805.00 433.00
ETB 09/01/2014 00:00:00 23,981.00 10,090,625.00 433.00
ETB 10/01/2014 00:00:00 295,741.00 125,216,758.00 430.00
ETB 13/01/2014 00:00:00 1,291,610.00 571,735,262.00 443.00
ETB 14/01/2014 00:00:00 2,476,887.00 1,093,054,605.00 436.00
ETB 15/01/2014 00:00:00 81,904.00 34,619,554.00 436.00
ETB 16/01/2014 00:00:00 531,666.00 231,610,284.00 437.00
ETB 17/01/2014 00:00:00 533,728.00 235,802,360.00 442.00
ETB 20/01/2014 00:00:00 10,576.00 4,576,765.00 442.00
ETB 21/01/2014 00:00:00 4,574.00 1,938,629.00 442.00
ETB 22/01/2014 00:00:00 53,159.00 22,559,850.00 442.00
ETB 23/01/2014 00:00:00 35,825.00 15,530,390.00 442.00
ETB 24/01/2014 00:00:00 1,396,255.00 593,252,654.00 437.00
ETB 27/01/2014 00:00:00 220,177.00 92,760,517.00 420.00
ETB 28/01/2014 00:00:00 31,950.00 13,074,000.00 420.00
ETB 29/01/2014 00:00:00 311,282.00 127,031,896.00 420.00
ETB 30/01/2014 00:00:00 180,845.00 72,551,940.00 420.00
ETB 31/01/2014 00:00:00 149,143.00 59,520,841.00 420.00
ETB 03/02/2014 00:00:00 12,448.00 5,000,761.00 420.00
ETB 04/02/2014 00:00:00 124,093.00 50,566,580.00 420.00
391.00 391.16 391.00 1.03 4.00 1.03%
391.00 387.84 385.00 -1.53 -6.00 -1.53%
.00 385.99 .00 .00 .00 0.00%
400.00 397.04 391.00 3.90 15.00 3.90%
410.00 403.43 400.00 .75 3.00 0.75%
407.00 402.02 400.00 -.50 -2.00 -0.50%
400.00 398.95 400.00 -.25 -1.00 -0.25%
395.00 396.80 395.00 -1.25 -5.00 -1.25%
392.00 391.73 392.00 -.76 -3.00 -0.76%
391.00 391.00 391.00 -.26 -1.00 -0.26%
390.00 389.72 390.00 -.26 -1.00 -0.26%
.00 389.12 .00 .00 .00 0.00%
.00 391.77 .00 .00 .00 0.00%
388.00 387.29 386.00 -1.03 -4.00 -1.03%
395.00 391.55 386.00 2.33 9.00 2.33%
.00 389.90 .00 .00 .00 0.00%
435.00 418.04 395.00 7.09 28.00 7.09%
436.00 431.65 420.00 2.60 11.00 2.60%
445.00 438.14 429.00 .46 2.00 0.46%
443.00 439.54 435.00 .23 1.00 0.23%
445.00 435.62 430.00 -.23 -1.00 -0.23%
434.00 430.51 421.00 -.46 -2.00 -0.46%
438.00 434.55 430.00 .46 2.00 0.46%
437.00 430.61 437.00 .23 1.00 0.23%
436.00 431.74 427.00 -.46 -2.00 -0.46%
437.00 435.39 435.00 .46 2.00 0.46%
441.00 437.13 436.00 .00 .00 0.00%
436.00 425.93 419.00 -.23 -1.00 -0.23%
437.00 435.26 437.00 .23 1.00 0.23%
.00 426.00 .00 .00 .00 0.00%
.00 428.80 .00 .00 .00 0.00%
433.00 433.95 433.00 -.92 -4.00 -0.92%
.00 424.03 .00 .00 .00 0.00%
.00 426.02 .00 .00 .00 0.00%
.00 424.00 .00 .00 .00 0.00%
.00 420.78 .00 .00 .00 0.00%
430.00 423.40 420.00 -.69 -3.00 -0.69%
450.00 442.65 439.00 3.02 13.00 3.02%
450.00 441.30 427.00 -1.58 -7.00 -1.58%
.00 422.68 .00 .00 .00 0.00%
438.00 435.63 435.00 .23 1.00 0.23%
447.00 441.80 439.00 1.14 5.00 1.14%
.00 432.75 .00 .00 .00 0.00%
.00 423.84 .00 .00 .00 0.00%
.00 424.38 .00 .00 .00 0.00%
.00 433.51 .00 .00 .00 0.00%
437.00 424.89 420.00 -1.13 -5.00 -1.13%
421.00 421.30 420.00 -3.89 -17.00 -3.89%
.00 409.20 .00 .00 .00 0.00%
420.00 408.09 400.00 .00 .00 0.00%
.00 401.18 .00 .00 .00 0.00%
.00 399.09 .00 .00 .00 0.00%
.00 401.73 .00 .00 .00 0.00%
.00 407.49 .00 .00 .00 0.00%
ETB 05/02/2014 00:00:00 20,922.00 8,315,956.00 420.00
ETB 06/02/2014 00:00:00 23,201.00 9,280,400.00 420.00
ETB 07/02/2014 00:00:00 19,796.00 7,908,730.00 420.00
ETB 10/02/2014 00:00:00 654,457.00 272,976,756.00 415.00
ETB 11/02/2014 00:00:00 94,082.00 37,963,823.00 415.00
ETB 12/02/2014 00:00:00 406,300.00 163,070,139.00 408.00
ETB 13/02/2014 00:00:00 205,812.00 82,434,118.00 407.00
ETB 14/02/2014 00:00:00 69,056.00 27,570,608.00 400.00
ETB 17/02/2014 00:00:00 152,746.00 60,813,820.00 400.00
ETB 18/02/2014 00:00:00 78,163.00 31,181,033.00 400.00
ETB 19/02/2014 00:00:00 545,400.00 217,157,503.00 399.00
ETB 20/02/2014 00:00:00 461,112.00 180,646,323.00 400.00
ETB 21/02/2014 00:00:00 62,710.00 24,216,653.00 400.00
ETB 24/02/2014 00:00:00 74,993.00 28,953,305.00 400.00
ETB 25/02/2014 00:00:00 270,446.00 104,150,896.00 396.00
ETB 26/02/2014 00:00:00 33,128.00 12,768,008.00 396.00
ETB 27/02/2014 00:00:00 559,880.00 219,052,016.00 396.00
ETB 28/02/2014 00:00:00 91,566.00 35,617,803.00 390.00
ETB 03/03/2014 00:00:00 1,017,653.00 384,784,917.00 370.00
ETB 04/03/2014 00:00:00 367,952.00 143,939,634.00 390.00
ETB 05/03/2014 00:00:00 368,487.00 146,802,309.00 400.00
ETB 06/03/2014 00:00:00 1,325,128.00 533,618,276.00 405.00
ETB 07/03/2014 00:00:00 201,319.00 81,798,538.00 407.00
ETB 10/03/2014 00:00:00 74,564.00 29,984,284.00 405.00
ETB 11/03/2014 00:00:00 69,228.00 27,743,828.00 405.00
ETB 12/03/2014 00:00:00 148,500.00 59,331,500.00 400.00
ETB 13/03/2014 00:00:00 60,460.00 24,204,909.00 400.00
ETB 14/03/2014 00:00:00 72,524.00 28,907,116.00 400.00
ETB 17/03/2014 00:00:00 62,895.00 24,941,984.00 400.00
ETB 18/03/2014 00:00:00 282,110.00 113,202,608.00 400.00
ETB 19/03/2014 00:00:00 1,768,562.00 709,443,952.00 409.00
ETB 20/03/2014 00:00:00 4,323,965.00 1,861,197,873.00 432.00
ETB 21/03/2014 00:00:00 975,494.00 420,255,778.00 427.00
ETB 25/03/2014 00:00:00 1,307,719.00 556,136,416.00 429.00
ETB 26/03/2014 00:00:00 1,918,387.00 823,999,253.00 430.00
ETB 27/03/2014 00:00:00 1,722,086.00 751,822,997.00 436.00
ETB 28/03/2014 00:00:00 1,765,983.00 771,006,100.00 438.00
ETB 31/03/2014 00:00:00 2,404,258.00 1,059,793,255.00 440.00
ETB 01/04/2014 00:00:00 4,438,558.00 2,016,898,153.00 456.00
ETB 02/04/2014 00:00:00 3,634,209.00 1,667,710,654.00 459.00
ETB 03/04/2014 00:00:00 8,959,146.00 4,353,773,475.00 488.00
ETB 04/04/2014 00:00:00 4,749,273.00 2,347,877,850.00 486.00
ETB 07/04/2014 00:00:00 664,518.00 322,134,557.00 480.00
ETB 08/04/2014 00:00:00 833,164.00 392,740,694.00 475.00
ETB 09/04/2014 00:00:00 1,904,505.00 872,744,565.00 450.00
ETB 10/04/2014 00:00:00 2,422,828.00 1,098,200,030.00 450.00
ETB 11/04/2014 00:00:00 198,803.00 88,909,829.00 447.00
ETB 14/04/2014 00:00:00 457,204.00 205,314,839.00 450.00
ETB 15/04/2014 00:00:00 804,137.00 361,437,308.00 448.00
ETB 16/04/2014 00:00:00 802,477.00 358,017,700.00 448.00
ETB 21/04/2014 00:00:00 265,635.00 114,571,501.00 426.00
ETB 22/04/2014 00:00:00 2,478,459.00 1,043,192,421.00 426.00
ETB 23/04/2014 00:00:00 1,590,684.00 662,636,891.00 420.00
ETB 24/04/2014 00:00:00 708,816.00 302,076,583.00 428.00
.00 397.47 .00 .00 .00 0.00%
.00 400.00 .00 .00 .00 0.00%
.00 399.51 .00 .00 .00 0.00%
419.00 417.10 415.00 -1.19 -5.00 -1.19%
.00 403.52 .00 .00 .00 0.00%
408.00 401.35 400.00 -1.69 -7.00 -1.69%
407.00 400.53 400.00 -.25 -1.00 -0.25%
400.00 399.25 400.00 -1.72 -7.00 -1.72%
400.00 398.14 400.00 .00 .00 0.00%
.00 398.92 .00 .00 .00 0.00%
405.00 398.16 394.00 -.25 -1.00 -0.25%
400.00 391.76 389.00 .25 1.00 0.25%
.00 386.17 .00 .00 .00 0.00%
.00 386.08 .00 .00 .00 0.00%
396.00 385.11 384.00 -1.00 -4.00 -1.00%
.00 385.41 .00 .00 .00 0.00%
397.00 391.25 389.00 .00 .00 0.00%
390.00 388.99 390.00 -1.52 -6.00 -1.52%
385.00 378.11 370.00 -5.13 -20.00 -5.13%
390.00 391.19 376.00 5.41 20.00 5.41%
400.00 398.39 398.00 2.56 10.00 2.56%
408.00 402.69 400.00 1.25 5.00 1.25%
408.00 406.31 407.00 .49 2.00 0.49%
405.00 402.13 405.00 -.49 -2.00 -0.49%
.00 400.76 .00 .00 .00 0.00%
400.00 399.54 400.00 -1.23 -5.00 -1.23%
.00 400.35 .00 .00 .00 0.00%
.00 398.59 .00 .00 .00 0.00%
.00 396.57 .00 .00 .00 0.00%
400.00 401.27 400.00 .00 .00 0.00%
410.00 401.14 385.00 2.25 9.00 2.25%
440.00 430.44 420.00 5.62 23.00 5.62%
436.00 430.81 427.00 -1.16 -5.00 -1.16%
429.00 425.27 425.00 .47 2.00 0.47%
434.00 429.53 425.00 .23 1.00 0.23%
440.00 436.58 434.00 1.40 6.00 1.40%
438.00 436.59 430.00 .46 2.00 0.46%
446.00 440.80 439.00 .46 2.00 0.46%
464.00 454.40 447.00 3.64 16.00 3.64%
465.00 458.89 451.00 .66 3.00 0.66%
500.00 485.96 464.00 6.32 29.00 6.32%
508.00 494.37 486.00 -.41 -2.00 -0.41%
489.00 484.76 480.00 -1.23 -6.00 -1.23%
480.00 471.38 465.00 -1.04 -5.00 -1.04%
465.00 458.25 450.00 -5.26 -25.00 -5.26%
466.00 453.27 450.00 .00 .00 0.00%
447.00 447.23 447.00 -.67 -3.00 -0.67%
450.00 449.07 448.00 .67 3.00 0.67%
450.00 449.47 448.00 -.44 -2.00 -0.44%
450.00 446.14 441.00 .00 .00 0.00%
435.00 431.31 426.00 -4.91 -22.00 -4.91%
426.00 420.90 419.00 .00 .00 0.00%
425.00 416.57 410.00 -1.41 -6.00 -1.41%
430.00 426.17 425.00 1.90 8.00 1.90%
ETB 25/04/2014 00:00:00 520,987.00 226,581,242.00 435.00
ETB 28/04/2014 00:00:00 1,484,793.00 646,830,574.00 435.00
ETB 29/04/2014 00:00:00 169,800.00 73,673,253.00 443.00
ETB 30/04/2014 00:00:00 15,861.00 6,858,054.00 443.00
ETB 02/05/2014 00:00:00 56,087.00 23,989,149.00 443.00
ETB 05/05/2014 00:00:00 138,096.00 60,591,212.00 439.00
ETB 06/05/2014 00:00:00 739,038.00 326,633,440.00 445.00
ETB 07/05/2014 00:00:00 273,675.00 121,712,515.00 445.00
ETB 08/05/2014 00:00:00 402,619.00 174,563,416.00 440.00
ETB 09/05/2014 00:00:00 211,035.00 92,582,596.00 441.00
ETB 12/05/2014 00:00:00 764,561.00 331,322,047.00 439.00
ETB 13/05/2014 00:00:00 1,943,426.00 849,594,240.00 440.00
ETB 14/05/2014 00:00:00 60,858.00 26,412,029.00 440.00
ETB 15/05/2014 00:00:00 393,176.00 170,224,132.00 435.00
ETB 16/05/2014 00:00:00 362,040.00 157,115,946.00 435.00
ETB 19/05/2014 00:00:00 459,879.00 200,480,247.00 437.00
ETB 20/05/2014 00:00:00 1,010,691.00 438,656,133.00 438.00
ETB 21/05/2014 00:00:00 123,447.00 53,381,717.00 436.00
ETB 22/05/2014 00:00:00 2,174,388.00 941,818,275.00 435.00
ETB 23/05/2014 00:00:00 1,172,129.00 506,762,137.00 440.00
ETB 26/05/2014 00:00:00 81,031.00 34,841,268.00 440.00
ETB 27/05/2014 00:00:00 301,055.00 129,856,118.00 434.00
ETB 28/05/2014 00:00:00 586,540.00 255,866,898.00 440.00
ETB 29/05/2014 00:00:00 177,677.00 78,373,745.00 442.00
ETB 30/05/2014 00:00:00 215,772.00 95,140,648.00 444.00
ETB 03/06/2014 00:00:00 1,071,668.00 479,919,953.00 450.00
ETB 04/06/2014 00:00:00 324,463.00 145,963,659.00 446.00
ETB 05/06/2014 00:00:00 227,722.00 101,646,482.00 452.00
ETB 06/06/2014 00:00:00 303,510.00 135,510,100.00 452.00
ETB 09/06/2014 00:00:00 128,966.00 57,347,358.00 452.00
ETB 10/06/2014 00:00:00 1,862,134.00 850,064,663.00 460.00
ETB 11/06/2014 00:00:00 312,083.00 144,305,822.00 465.00
ETB 12/06/2014 00:00:00 527,684.00 244,701,445.00 464.00
ETB 13/06/2014 00:00:00 491,323.00 226,909,678.00 460.00
ETB 16/06/2014 00:00:00 839,112.00 387,329,445.00 464.00
ETB 17/06/2014 00:00:00 766,584.00 351,731,282.00 462.00
ETB 18/06/2014 00:00:00 2,117,578.00 968,399,887.00 463.00
ETB 19/06/2014 00:00:00 809,250.00 375,007,129.00 465.00
ETB 20/06/2014 00:00:00 1,220,677.00 549,201,335.00 462.00
ETB 24/06/2014 00:00:00 195,250.00 87,990,494.00 453.00
ETB 25/06/2014 00:00:00 336,847.00 151,164,199.00 455.00
ETB 26/06/2014 00:00:00 129,877.00 58,651,580.00 450.00
ETB 27/06/2014 00:00:00 812,329.00 366,336,801.00 455.00
ETB 01/07/2014 00:00:00 1,899,429.00 874,662,009.00 458.00
ETB 02/07/2014 00:00:00 2,377,260.00 1,117,531,246.00 470.00
ETB 03/07/2014 00:00:00 4,987,992.00 2,410,438,550.00 490.00
ETB 04/07/2014 00:00:00 818,926.00 399,958,648.00 487.00
ETB 07/07/2014 00:00:00 842,173.00 407,480,596.00 485.00
ETB 08/07/2014 00:00:00 3,309,642.00 1,638,271,549.00 501.00
ETB 09/07/2014 00:00:00 4,492,234.00 2,250,391,190.00 487.00
ETB 10/07/2014 00:00:00 837,358.00 407,711,560.00 489.00
ETB 11/07/2014 00:00:00 952,264.00 475,043,705.00 497.00
ETB 14/07/2014 00:00:00 492,206.00 243,513,928.00 492.00
ETB 15/07/2014 00:00:00 419,920.00 206,152,969.00 492.00
435.00 434.91 434.00 1.64 7.00 1.64%
440.00 435.64 435.00 .00 .00 0.00%
443.00 433.88 443.00 1.84 8.00 1.84%
.00 432.38 .00 .00 .00 0.00%
.00 427.71 .00 .00 .00 0.00%
439.00 438.76 439.00 -.90 -4.00 -0.90%
445.00 441.97 432.00 1.37 6.00 1.37%
445.00 444.73 444.00 .00 .00 0.00%
440.00 433.57 430.00 -1.12 -5.00 -1.12%
441.00 438.71 441.00 .23 1.00 0.23%
439.00 433.35 431.00 -.45 -2.00 -0.45%
440.00 437.16 433.00 .23 1.00 0.23%
.00 433.99 .00 .00 .00 0.00%
435.00 432.95 431.00 -1.14 -5.00 -1.14%
435.00 433.97 430.00 .00 .00 0.00%
437.00 435.94 435.00 .46 2.00 0.46%
438.00 434.02 430.00 .23 1.00 0.23%
436.00 432.43 430.00 -.46 -2.00 -0.46%
435.00 433.14 433.00 -.23 -1.00 -0.23%
440.00 432.34 430.00 1.15 5.00 1.15%
.00 429.97 .00 .00 .00 0.00%
434.00 431.34 430.00 -1.36 -6.00 -1.36%
440.00 436.23 434.00 1.38 6.00 1.38%
442.00 441.10 440.00 .45 2.00 0.45%
444.00 440.93 442.00 .45 2.00 0.45%
458.00 447.83 444.00 1.35 6.00 1.35%
453.00 449.86 446.00 -.89 -4.00 -0.89%
452.00 446.36 452.00 1.35 6.00 1.35%
.00 446.48 .00 .00 .00 0.00%
.00 444.67 .00 .00 .00 0.00%
465.00 456.50 448.00 1.77 8.00 1.77%
465.00 462.40 460.00 1.09 5.00 1.09%
465.00 463.73 458.00 -.22 -1.00 -0.22%
466.00 461.83 460.00 -.86 -4.00 -0.86%
465.00 461.59 455.00 .87 4.00 0.87%
462.00 458.83 456.00 -.43 -2.00 -0.43%
463.00 457.31 455.00 .22 1.00 0.22%
465.00 463.40 463.00 .43 2.00 0.43%
462.00 449.92 441.00 -.65 -3.00 -0.65%
454.00 450.66 453.00 -1.95 -9.00 -1.95%
455.00 448.76 445.00 .44 2.00 0.44%
450.00 451.59 450.00 -1.10 -5.00 -1.10%
455.00 450.97 448.00 1.11 5.00 1.11%
468.00 460.49 453.00 .66 3.00 0.66%
474.00 470.09 467.00 2.62 12.00 2.62%
492.00 483.25 472.00 4.26 20.00 4.26%
497.00 488.39 486.00 -.61 -3.00 -0.61%
485.00 483.84 482.00 -.41 -2.00 -0.41%
501.00 495.00 486.00 3.30 16.00 3.30%
512.00 500.95 487.00 -2.79 -14.00 -2.79%
490.00 486.90 482.00 .41 2.00 0.41%
505.00 498.86 495.00 1.64 8.00 1.64%
506.00 494.74 490.00 -1.01 -5.00 -1.01%
495.00 490.93 490.00 .00 .00 0.00%
ETB 16/07/2014 00:00:00 904,607.00 440,598,438.00 488.00
ETB 17/07/2014 00:00:00 2,181,827.00 1,061,119,924.00 491.00
ETB 18/07/2014 00:00:00 2,655,597.00 1,324,269,411.00 504.00
ETB 21/07/2014 00:00:00 1,321,095.00 668,495,365.00 500.00
ETB 22/07/2014 00:00:00 119,960.00 59,902,832.00 504.00
ETB 23/07/2014 00:00:00 333,464.00 166,422,274.00 500.00
ETB 24/07/2014 00:00:00 107,476.00 53,318,088.00 499.00
ETB 25/07/2014 00:00:00 932,771.00 457,879,082.00 491.00
ETB 28/07/2014 00:00:00 101,543.00 49,749,898.00 490.00
ETB 29/07/2014 00:00:00 1,141,311.00 566,732,614.00 500.00
ETB 30/07/2014 00:00:00 7,366,794.00 3,727,440,877.00 506.00
ETB 31/07/2014 00:00:00 2,013,803.00 1,032,082,775.00 507.00
ETB 01/08/2014 00:00:00 883,320.00 450,404,462.00 507.00
ETB 04/08/2014 00:00:00 905,073.00 465,579,051.00 517.00
ETB 05/08/2014 00:00:00 1,737,020.00 893,656,574.00 517.00
ETB 06/08/2014 00:00:00 1,397,040.00 716,314,687.00 516.00
ETB 08/08/2014 00:00:00 114,049.00 58,157,368.00 509.00
ETB 11/08/2014 00:00:00 322,956.00 165,182,044.00 509.00
ETB 12/08/2014 00:00:00 1,090,529.00 557,269,983.00 510.00
ETB 13/08/2014 00:00:00 1,255,321.00 635,895,533.00 514.00
ETB 14/08/2014 00:00:00 68,175.00 34,968,375.00 514.00
ETB 15/08/2014 00:00:00 785,399.00 394,668,585.00 509.00
ETB 19/08/2014 00:00:00 855,756.00 435,416,259.00 509.00
ETB 20/08/2014 00:00:00 16,835,301.00 8,811,260,137.00 526.00
ETB 21/08/2014 00:00:00 1,556,356.00 824,540,955.00 533.00
ETB 22/08/2014 00:00:00 8,896,328.00 4,815,768,260.00 544.00
ETB 25/08/2014 00:00:00 765,998.00 411,745,501.00 544.00
ETB 26/08/2014 00:00:00 1,885,790.00 1,011,349,836.00 532.00
ETB 27/08/2014 00:00:00 408,792.00 216,873,250.00 539.00
ETB 28/08/2014 00:00:00 2,200,393.00 1,197,547,037.00 549.00
ETB 29/08/2014 00:00:00 4,143,369.00 2,306,778,179.00 568.00
ETB 01/09/2014 00:00:00 1,557,728.00 894,272,355.00 578.00
ETB 02/09/2014 00:00:00 1,720,779.00 973,075,896.00 566.00
ETB 03/09/2014 00:00:00 1,003,685.00 573,256,106.00 574.00
ETB 04/09/2014 00:00:00 1,357,035.00 771,853,188.00 568.00
ETB 05/09/2014 00:00:00 1,406,307.00 779,881,851.00 558.00
ETB 08/09/2014 00:00:00 542,341.00 299,981,122.00 560.00
ETB 09/09/2014 00:00:00 333,923.00 186,845,275.00 559.00
ETB 10/09/2014 00:00:00 104,114.00 57,428,263.00 547.00
ETB 11/09/2014 00:00:00 190,188.00 105,203,585.00 554.00
ETB 12/09/2014 00:00:00 2,809,964.00 1,586,992,985.00 565.00
ETB 15/09/2014 00:00:00 949,015.00 540,721,868.00 574.00
ETB 16/09/2014 00:00:00 1,019,147.00 582,270,562.00 572.00
ETB 17/09/2014 00:00:00 1,054,681.00 606,019,211.00 577.00
ETB 18/09/2014 00:00:00 17,960.00 10,312,019.00 577.00
ETB 19/09/2014 00:00:00 182,757.00 105,169,373.00 577.00
ETB 22/09/2014 00:00:00 1,012,848.00 580,972,557.00 575.00
ETB 23/09/2014 00:00:00 1,135,330.00 642,292,332.00 564.00
ETB 24/09/2014 00:00:00 1,416,085.00 793,849,772.00 559.00
ETB 25/09/2014 00:00:00 723,231.00 403,018,130.00 550.00
ETB 26/09/2014 00:00:00 156,938.00 86,337,395.00 557.00
ETB 29/09/2014 00:00:00 56,600.00 31,164,900.00 557.00
ETB 30/09/2014 00:00:00 301,783.00 165,798,771.00 555.00
ETB 01/10/2014 00:00:00 396,142.00 217,364,233.00 555.00
495.00 487.06 482.00 -.81 -4.00 -0.81%
492.00 486.34 481.00 .61 3.00 0.61%
504.00 498.67 492.00 2.65 13.00 2.65%
510.00 506.02 500.00 -.79 -4.00 -0.79%
504.00 499.36 504.00 .80 4.00 0.80%
506.00 499.07 495.00 -.79 -4.00 -0.79%
499.00 496.09 495.00 -.20 -1.00 -0.20%
495.00 490.88 490.00 -1.60 -8.00 -1.60%
490.00 489.94 490.00 -.20 -1.00 -0.20%
501.00 496.56 487.00 2.04 10.00 2.04%
512.00 505.98 502.00 1.20 6.00 1.20%
520.00 512.50 507.00 .20 1.00 0.20%
513.00 509.90 507.00 .00 .00 0.00%
517.00 514.41 513.00 1.97 10.00 1.97%
517.00 514.48 510.00 .00 .00 0.00%
518.00 512.74 510.00 -.19 -1.00 -0.19%
509.00 509.93 509.00 -1.36 -7.00 -1.36%
516.00 511.47 509.00 .00 .00 0.00%
516.00 511.01 507.00 .20 1.00 0.20%
514.00 506.56 500.00 .78 4.00 0.78%
514.00 512.92 514.00 .00 .00 0.00%
510.00 502.51 500.00 -.97 -5.00 -0.97%
511.00 508.81 508.00 .00 .00 0.00%
530.00 523.38 510.00 3.34 17.00 3.34%
533.00 529.79 529.00 1.33 7.00 1.33%
545.00 541.32 533.00 2.06 11.00 2.06%
544.00 537.53 533.00 .00 .00 0.00%
540.00 536.30 532.00 -2.21 -12.00 -2.21%
539.00 530.52 526.00 1.32 7.00 1.32%
549.00 544.24 538.00 1.86 10.00 1.86%
569.00 556.74 547.00 3.46 19.00 3.46%
580.00 574.09 569.00 1.76 10.00 1.76%
578.00 565.49 556.00 -2.08 -12.00 -2.08%
574.00 571.15 570.00 1.41 8.00 1.41%
575.00 568.78 564.00 -1.05 -6.00 -1.05%
563.00 554.56 550.00 -1.76 -10.00 -1.76%
560.00 553.12 550.00 .36 2.00 0.36%
563.00 559.55 553.00 -.18 -1.00 -0.18%
547.00 551.59 547.00 -2.15 -12.00 -2.15%
554.00 553.16 548.00 1.28 7.00 1.28%
571.00 564.77 549.00 1.99 11.00 1.99%
574.00 569.77 565.00 1.59 9.00 1.59%
574.00 571.33 564.00 -.35 -2.00 -0.35%
579.00 574.60 572.00 .87 5.00 0.87%
.00 574.17 .00 .00 .00 0.00%
577.00 575.46 571.00 .00 .00 0.00%
577.00 573.60 570.00 -.35 -2.00 -0.35%
567.00 565.73 564.00 -1.91 -11.00 -1.91%
563.00 560.59 555.00 -.89 -5.00 -0.89%
560.00 557.25 550.00 -1.61 -9.00 -1.61%
557.00 550.14 550.00 1.27 7.00 1.27%
.00 550.62 .00 .00 .00 0.00%
557.00 549.40 546.00 -.36 -2.00 -0.36%
555.00 548.70 545.00 .00 .00 0.00%
ETB 02/10/2014 00:00:00 259,513.00 142,408,626.00 555.00
ETB 03/10/2014 00:00:00 57,372.00 30,734,683.00 555.00
ETB 06/10/2014 00:00:00 224,809.00 123,693,015.00 555.00
ETB 07/10/2014 00:00:00 548,030.00 300,344,256.00 559.00
ETB 08/10/2014 00:00:00 482,497.00 263,877,018.00 555.00
ETB 09/10/2014 00:00:00 440,457.00 246,613,049.00 560.00
ETB 10/10/2014 00:00:00 236,031.00 129,406,154.00 547.00
ETB 14/10/2014 00:00:00 172,685.00 93,338,578.00 560.00
ETB 15/10/2014 00:00:00 9,596.00 5,186,192.00 560.00
ETB 16/10/2014 00:00:00 512,012.00 276,922,866.00 548.00
ETB 17/10/2014 00:00:00 422,630.00 232,571,922.00 555.00
ETB 20/10/2014 00:00:00 555,682.00 303,152,306.00 553.00
ETB 21/10/2014 00:00:00 475,903.00 259,968,561.00 550.00
ETB 22/10/2014 00:00:00 111,156.00 59,666,658.00 550.00
ETB 23/10/2014 00:00:00 1,909,813.00 1,045,273,879.00 550.00
ETB 24/10/2014 00:00:00 189,217.00 102,597,107.00 549.00
ETB 27/10/2014 00:00:00 48,620.00 25,968,380.00 549.00
ETB 28/10/2014 00:00:00 12,475.00 6,636,818.00 549.00
ETB 29/10/2014 00:00:00 541,569.00 288,863,091.00 544.00
ETB 30/10/2014 00:00:00 107,926.00 57,264,376.00 544.00
ETB 31/10/2014 00:00:00 652,848.00 349,045,903.00 540.00
ETB 04/11/2014 00:00:00 116,825.00 62,215,945.00 537.00
ETB 05/11/2014 00:00:00 432,404.00 228,206,199.00 537.00
ETB 06/11/2014 00:00:00 72,110.00 38,474,752.00 535.00
ETB 07/11/2014 00:00:00 125,338.00 66,953,740.00 536.00
ETB 10/11/2014 00:00:00 145,004.00 77,224,060.00 540.00
ETB 11/11/2014 00:00:00 621,899.00 334,773,102.00 545.00
ETB 12/11/2014 00:00:00 2,060,681.00 1,129,321,879.00 555.00
ETB 13/11/2014 00:00:00 226,606.00 123,344,296.00 548.00
ETB 14/11/2014 00:00:00 149,173.00 81,070,930.00 549.00
ETB 18/11/2014 00:00:00 109,614.00 59,926,417.00 547.00
ETB 19/11/2014 00:00:00 196,229.00 104,917,637.00 544.00
ETB 20/11/2014 00:00:00 581,803.00 315,115,948.00 545.00
ETB 21/11/2014 00:00:00 41,574.00 21,993,626.00 545.00
ETB 24/11/2014 00:00:00 134,000.00 72,604,653.00 542.00
ETB 25/11/2014 00:00:00 376,098.00 198,177,226.00 529.00
ETB 26/11/2014 00:00:00 316,275.00 164,640,651.00 524.00
ETB 27/11/2014 00:00:00 1,245,115.00 624,379,482.00 518.00
ETB 28/11/2014 00:00:00 159,367.00 82,093,165.00 527.00
ETB 01/12/2014 00:00:00 2,355,624.00 1,082,554,626.00 478.00
ETB 02/12/2014 00:00:00 1,253,187.00 585,158,493.00 476.00
ETB 03/12/2014 00:00:00 604,321.00 292,590,472.00 495.00
ETB 04/12/2014 00:00:00 2,292,869.00 1,151,075,878.00 509.00
ETB 05/12/2014 00:00:00 245,858.00 122,929,000.00 500.00
ETB 09/12/2014 00:00:00 322,016.00 157,751,110.00 490.00
ETB 10/12/2014 00:00:00 1,166,051.00 554,315,241.00 470.00
ETB 11/12/2014 00:00:00 515,970.00 243,329,783.00 479.00
ETB 12/12/2014 00:00:00 2,571,212.00 1,228,844,478.00 496.00
ETB 15/12/2014 00:00:00 216,280.00 105,080,783.00 495.00
ETB 16/12/2014 00:00:00 530,742.00 255,270,645.00 471.00
ETB 17/12/2014 00:00:00 1,536,831.00 753,919,898.00 496.00
ETB 18/12/2014 00:00:00 535,655.00 269,313,450.00 508.00
ETB 19/12/2014 00:00:00 299,094.00 149,837,075.00 508.00
ETB 22/12/2014 00:00:00 87,333.00 43,382,470.00 508.00
555.00 548.75 545.00 .00 .00 0.00%
.00 535.71 .00 .00 .00 0.00%
555.00 550.21 545.00 .00 .00 0.00%
559.00 548.04 540.00 .72 4.00 0.72%
559.00 546.90 545.00 -.72 -4.00 -0.72%
560.00 559.90 560.00 .90 5.00 0.90%
550.00 548.26 547.00 -2.32 -13.00 -2.32%
560.00 540.51 560.00 2.38 13.00 2.38%
.00 540.45 .00 .00 .00 0.00%
548.00 540.85 535.00 -2.14 -12.00 -2.14%
555.00 550.30 550.00 1.28 7.00 1.28%
553.00 545.55 543.00 -.36 -2.00 -0.36%
560.00 546.26 541.00 -.54 -3.00 -0.54%
.00 536.78 .00 .00 .00 0.00%
555.00 547.32 534.00 .00 .00 0.00%
549.00 542.22 541.00 -.18 -1.00 -0.18%
.00 534.11 .00 .00 .00 0.00%
.00 532.01 .00 .00 .00 0.00%
544.00 533.38 525.00 -.91 -5.00 -0.91%
.00 530.59 .00 .00 .00 0.00%
540.00 534.65 530.00 -.74 -4.00 -0.74%
537.00 532.56 537.00 -.56 -3.00 -0.56%
538.00 527.76 522.00 .00 .00 0.00%
535.00 533.56 535.00 -.37 -2.00 -0.37%
536.00 534.19 535.00 .19 1.00 0.19%
540.00 532.57 540.00 .75 4.00 0.75%
546.00 538.31 531.00 .93 5.00 0.93%
555.00 548.03 540.00 1.83 10.00 1.83%
548.00 544.31 542.00 -1.26 -7.00 -1.26%
550.00 543.47 538.00 .18 1.00 0.18%
547.00 546.70 546.00 -.36 -2.00 -0.36%
544.00 534.67 533.00 -.55 -3.00 -0.55%
545.00 541.62 526.00 .18 1.00 0.18%
.00 529.02 .00 .00 .00 0.00%
542.00 541.83 542.00 -.55 -3.00 -0.55%
540.00 526.93 521.00 -2.40 -13.00 -2.40%
530.00 520.56 515.00 -.95 -5.00 -0.95%
518.00 501.46 500.00 -1.15 -6.00 -1.15%
527.00 515.12 520.00 1.74 9.00 1.74%
501.00 459.56 450.00 -9.30 -49.00 -9.30%
476.00 466.94 457.00 -.42 -2.00 -0.42%
495.00 484.16 480.00 3.99 19.00 3.99%
517.00 502.02 485.00 2.83 14.00 2.83%
500.00 500.00 500.00 -1.77 -9.00 -1.77%
490.00 489.89 490.00 -2.00 -10.00 -2.00%
481.00 475.38 469.00 -4.08 -20.00 -4.08%
480.00 471.60 470.00 1.91 9.00 1.91%
500.00 477.92 475.00 3.55 17.00 3.55%
495.00 485.86 481.00 -.20 -1.00 -0.20%
490.00 480.97 470.00 -4.85 -24.00 -4.85%
496.00 490.57 481.00 5.31 25.00 5.31%
509.00 502.77 498.00 2.42 12.00 2.42%
508.00 500.97 498.00 .00 .00 0.00%
.00 496.75 .00 .00 .00 0.00%
ETB 23/12/2014 00:00:00 139,838.00 69,057,151.00 508.00
ETB 24/12/2014 00:00:00 3,142,539.00 1,577,848,016.00 493.00
ETB 26/12/2014 00:00:00 2,079,006.00 1,077,880,665.00 519.00
ETB 29/12/2014 00:00:00 74,113.00 36,691,878.00 519.00
ETB 30/12/2014 00:00:00 156,412.00 77,461,785.00 507.00
ETB 02/01/2015 00:00:00 953.00 466,970.00 507.00
ETB 05/01/2015 00:00:00 70,787.00 34,582,139.00 507.00
ETB 06/01/2015 00:00:00 29,468.00 14,684,500.00 507.00
ETB 07/01/2015 00:00:00 .00 .00 507.00
ETB 08/01/2015 00:00:00 1,128,724.00 548,452,178.00 485.00
ETB 09/01/2015 00:00:00 59,282.00 29,145,360.00 498.00
ETB 13/01/2015 00:00:00 708.00 338,424.00 498.00
ETB 14/01/2015 00:00:00 1,179,395.00 570,704,025.00 485.00
ETB 15/01/2015 00:00:00 16,000.00 7,376,000.00 485.00
ETB 16/01/2015 00:00:00 183,700.00 87,089,800.00 474.00
ETB 19/01/2015 00:00:00 162,990.00 77,299,638.00 479.00
ETB 20/01/2015 00:00:00 14,338.00 6,719,753.00 479.00
ETB 21/01/2015 00:00:00 56,165.00 25,919,353.00 479.00
ETB 22/01/2015 00:00:00 24,550.00 11,289,700.00 479.00
ETB 23/01/2015 00:00:00 217,303.00 99,768,732.00 457.00
ETB 26/01/2015 00:00:00 1,134,963.00 521,387,264.00 460.00
ETB 27/01/2015 00:00:00 96,602.00 44,662,073.00 467.00
ETB 28/01/2015 00:00:00 662,020.00 304,864,392.00 460.00
ETB 29/01/2015 00:00:00 2,202,622.00 1,008,787,374.00 465.00
ETB 30/01/2015 00:00:00 491,109.00 221,764,761.00 450.00
ETB 02/02/2015 00:00:00 277,181.00 124,906,588.00 450.00
ETB 03/02/2015 00:00:00 783,410.00 350,301,251.00 465.00
ETB 04/02/2015 00:00:00 487,739.00 217,200,252.00 440.00
ETB 05/02/2015 00:00:00 727,802.00 328,678,112.00 464.00
ETB 06/02/2015 00:00:00 255,279.00 114,247,216.00 446.00
ETB 09/02/2015 00:00:00 315,000.00 141,689,500.00 450.00
ETB 10/02/2015 00:00:00 514,937.00 232,093,650.00 450.00
ETB 11/02/2015 00:00:00 281,446.00 126,216,730.00 450.00
ETB 12/02/2015 00:00:00 297,122.00 134,621,305.00 450.00
ETB 13/02/2015 00:00:00 244,953.00 110,216,461.00 450.00
ETB 16/02/2015 00:00:00 37,767.00 16,995,150.00 450.00
ETB 17/02/2015 00:00:00 234,937.00 107,142,351.00 460.00
ETB 18/02/2015 00:00:00 149,729.00 68,660,445.00 463.00
ETB 19/02/2015 00:00:00 245,879.00 114,456,723.00 469.00
ETB 20/02/2015 00:00:00 38,298.00 17,463,888.00 469.00
ETB 23/02/2015 00:00:00 66,169.00 30,100,913.00 469.00
ETB 24/02/2015 00:00:00 470,447.00 214,033,544.00 467.00
ETB 25/02/2015 00:00:00 532,321.00 247,883,095.00 469.00
ETB 26/02/2015 00:00:00 12,420.00 5,738,470.00 469.00
ETB 27/02/2015 00:00:00 724,573.00 348,771,569.00 489.00
ETB 02/03/2015 00:00:00 80,775.00 38,678,453.00 485.00
ETB 03/03/2015 00:00:00 141,030.00 66,978,943.00 480.00
ETB 04/03/2015 00:00:00 292,223.00 138,499,512.00 480.00
ETB 05/03/2015 00:00:00 1,906.00 889,149.00 480.00
ETB 06/03/2015 00:00:00 69,502.00 31,723,326.00 480.00
ETB 09/03/2015 00:00:00 .00 .00 480.00
ETB 10/03/2015 00:00:00 .00 .00 480.00
ETB 11/03/2015 00:00:00 275,379.00 126,498,420.00 470.00
ETB 12/03/2015 00:00:00 161,359.00 75,151,300.00 470.00
.00 493.84 .00 .00 .00 0.00%
513.00 502.09 493.00 -2.95 -15.00 -2.95%
519.00 518.46 519.00 5.27 26.00 5.27%
.00 495.08 .00 .00 .00 0.00%
507.00 495.24 489.00 -2.31 -12.00 -2.31%
.00 490.00 .00 .00 .00 0.00%
.00 488.54 .00 .00 .00 0.00%
.00 498.32 .00 .00 .00 0.00%
.00 .00 .00 .00 .00 0.00%
486.00 485.90 485.00 -4.34 -22.00 -4.34%
498.00 491.64 498.00 2.68 13.00 2.68%
.00 478.00 .00 .00 .00 0.00%
485.00 483.90 485.00 -2.61 -13.00 -2.61%
.00 461.00 .00 .00 .00 0.00%
474.00 474.09 474.00 -2.27 -11.00 -2.27%
479.00 474.26 479.00 1.05 5.00 1.05%
.00 468.67 .00 .00 .00 0.00%
.00 461.49 .00 .00 .00 0.00%
.00 459.87 .00 .00 .00 0.00%
460.00 459.12 457.00 -4.59 -22.00 -4.59%
460.00 459.39 453.00 .66 3.00 0.66%
467.00 462.33 460.00 1.52 7.00 1.52%
466.00 460.51 460.00 -1.50 -7.00 -1.50%
465.00 457.99 450.00 1.09 5.00 1.09%
465.00 451.56 450.00 -3.23 -15.00 -3.23%
452.00 450.63 450.00 .00 .00 0.00%
465.00 447.15 438.00 3.33 15.00 3.33%
450.00 445.32 440.00 -5.38 -25.00 -5.38%
464.00 451.60 438.00 5.45 24.00 5.45%
450.00 447.54 445.00 -3.88 -18.00 -3.88%
450.00 449.81 450.00 .90 4.00 0.90%
456.00 450.72 450.00 .00 .00 0.00%
450.00 448.46 450.00 .00 .00 0.00%
456.00 453.08 450.00 .00 .00 0.00%
450.00 449.95 450.00 .00 .00 0.00%
.00 450.00 .00 .00 .00 0.00%
460.00 456.05 454.00 2.22 10.00 2.22%
463.00 458.56 455.00 .65 3.00 0.65%
469.00 465.50 469.00 1.30 6.00 1.30%
.00 456.00 .00 .00 .00 0.00%
.00 454.91 .00 .00 .00 0.00%
467.00 454.96 450.00 -.43 -2.00 -0.43%
469.00 465.66 465.00 .43 2.00 0.43%
.00 462.03 .00 .00 .00 0.00%
489.00 481.35 471.00 4.26 20.00 4.26%
485.00 478.84 473.00 -.82 -4.00 -0.82%
480.00 474.93 473.00 -1.03 -5.00 -1.03%
480.00 473.95 474.00 .00 .00 0.00%
.00 466.50 .00 .00 .00 0.00%
.00 456.44 .00 .00 .00 0.00%
.00 .00 .00 .00 .00 0.00%
.00 .00 .00 .00 .00 0.00%
470.00 459.36 455.00 -2.08 -10.00 -2.08%
470.00 465.74 470.00 .00 .00 0.00%
ETB 13/03/2015 00:00:00 116,583.00 52,423,060.00 470.00
ETB 16/03/2015 00:00:00 3,381,667.00 1,522,657,265.00 458.00
ETB 17/03/2015 00:00:00 55,136.00 24,397,073.00 458.00
ETB 18/03/2015 00:00:00 61,066.00 27,399,690.00 458.00
ETB 19/03/2015 00:00:00 314,944.00 143,701,824.00 458.00
ETB 20/03/2015 00:00:00 48,771.00 22,035,095.00 458.00
ETB 24/03/2015 00:00:00 10,236.00 4,537,485.00 458.00
ETB 25/03/2015 00:00:00 31,759.00 14,442,645.00 458.00
ETB 26/03/2015 00:00:00 80,540.00 35,947,704.00 458.00
ETB 27/03/2015 00:00:00 141,139.00 61,358,136.00 458.00
ETB 30/03/2015 00:00:00 9,453.00 4,110,149.00 458.00
ETB 31/03/2015 00:00:00 429,877.00 188,061,703.00 445.00
ETB 01/04/2015 00:00:00 395,794.00 172,323,490.00 435.00
ETB 06/04/2015 00:00:00 318,011.00 140,122,598.00 441.00
ETB 07/04/2015 00:00:00 .00 .00 441.00
ETB 08/04/2015 00:00:00 59,601.00 25,957,935.00 441.00
ETB 09/04/2015 00:00:00 141,648.00 62,334,189.00 441.00
ETB 10/04/2015 00:00:00 11,920.00 5,207,216.00 441.00
ETB 13/04/2015 00:00:00 7,938.00 3,471,124.00 441.00
ETB 14/04/2015 00:00:00 32,300.00 14,235,000.00 441.00
ETB 15/04/2015 00:00:00 542,574.00 241,213,570.00 456.00
ETB 16/04/2015 00:00:00 609,948.00 278,979,893.00 460.00
ETB 17/04/2015 00:00:00 114,381.00 52,786,368.00 463.00
ETB 20/04/2015 00:00:00 1,080,262.00 511,438,186.00 474.00
ETB 21/04/2015 00:00:00 4,953.00 2,279,333.00 474.00
ETB 22/04/2015 00:00:00 33,255.00 15,211,054.00 474.00
ETB 23/04/2015 00:00:00 23,904.00 10,832,254.00 474.00
ETB 24/04/2015 00:00:00 30,321.00 14,014,092.00 474.00
ETB 27/04/2015 00:00:00 157,638.00 73,685,015.00 469.00
ETB 28/04/2015 00:00:00 641,549.00 300,875,465.00 474.00
ETB 29/04/2015 00:00:00 1,588.00 732,068.00 474.00
ETB 30/04/2015 00:00:00 1,217,877.00 578,012,336.00 475.00
ETB 04/05/2015 00:00:00 556,074.00 261,470,323.00 475.00
ETB 05/05/2015 00:00:00 368,525.00 175,038,275.00 471.00
ETB 06/05/2015 00:00:00 976,278.00 466,277,137.00 482.00
ETB 07/05/2015 00:00:00 511,678.00 248,902,027.00 490.00
ETB 08/05/2015 00:00:00 335,810.00 161,882,032.00 484.00
ETB 11/05/2015 00:00:00 66,634.00 31,712,358.00 484.00
ETB 12/05/2015 00:00:00 687,154.00 329,563,466.00 485.00
ETB 13/05/2015 00:00:00 2,102,911.00 1,043,805,718.00 485.00
ETB 14/05/2015 00:00:00 .00 .00 485.00
ETB 15/05/2015 00:00:00 291,670.00 139,853,154.00 485.00
ETB 19/05/2015 00:00:00 23,158.00 10,995,374.00 485.00
ETB 20/05/2015 00:00:00 176,651.00 84,438,225.00 478.00
ETB 21/05/2015 00:00:00 390,917.00 187,664,754.00 480.00
ETB 22/05/2015 00:00:00 105,622.00 50,879,291.00 487.00
ETB 25/05/2015 00:00:00 364,765.00 174,721,508.00 487.00
ETB 26/05/2015 00:00:00 820,235.00 404,246,718.00 499.00
ETB 27/05/2015 00:00:00 785,550.00 394,854,708.00 503.00
ETB 28/05/2015 00:00:00 586,791.00 299,284,829.00 512.00
ETB 29/05/2015 00:00:00 895,778.00 465,512,231.00 523.00
ETB 01/06/2015 00:00:00 438,282.00 227,504,524.00 525.00
ETB 02/06/2015 00:00:00 360,556.00 187,262,059.00 530.00
ETB 03/06/2015 00:00:00 239,239.00 122,435,171.00 517.00
.00 449.66 .00 .00 .00 0.00%
458.00 450.27 448.00 -2.55 -12.00 -2.55%
.00 442.49 .00 .00 .00 0.00%
.00 448.69 .00 .00 .00 0.00%
458.00 456.28 458.00 .00 .00 0.00%
.00 451.81 .00 .00 .00 0.00%
.00 443.29 .00 .00 .00 0.00%
.00 454.76 .00 .00 .00 0.00%
.00 446.33 .00 .00 .00 0.00%
.00 434.74 .00 .00 .00 0.00%
.00 434.80 .00 .00 .00 0.00%
445.00 437.48 435.00 -2.84 -13.00 -2.84%
435.00 435.39 435.00 -2.25 -10.00 -2.25%
441.00 440.62 441.00 1.38 6.00 1.38%
.00 .00 .00 .00 .00 0.00%
.00 435.53 .00 .00 .00 0.00%
441.00 440.06 441.00 .00 .00 0.00%
.00 436.85 .00 .00 .00 0.00%
.00 437.28 .00 .00 .00 0.00%
.00 440.71 .00 .00 .00 0.00%
456.00 444.57 442.00 3.40 15.00 3.40%
460.00 457.38 456.00 .88 4.00 0.88%
463.00 461.50 463.00 .65 3.00 0.65%
474.00 473.44 470.00 2.38 11.00 2.38%
.00 460.19 .00 .00 .00 0.00%
.00 457.41 .00 .00 .00 0.00%
.00 453.16 .00 .00 .00 0.00%
.00 462.19 .00 .00 .00 0.00%
470.00 467.43 469.00 -1.05 -5.00 -1.05%
475.00 468.98 460.00 1.07 5.00 1.07%
.00 461.00 .00 .00 .00 0.00%
477.00 474.61 475.00 .21 1.00 0.21%
476.00 470.21 465.00 .00 .00 0.00%
478.00 474.97 471.00 -.84 -4.00 -0.84%
482.00 477.61 472.00 2.34 11.00 2.34%
490.00 486.44 476.00 1.66 8.00 1.66%
484.00 482.06 481.00 -1.22 -6.00 -1.22%
.00 475.92 .00 .00 .00 0.00%
485.00 479.61 480.00 .21 1.00 0.21%
503.00 496.36 470.00 .00 .00 0.00%
.00 .00 .00 .00 .00 0.00%
485.00 479.49 478.00 .00 .00 0.00%
.00 474.80 .00 .00 .00 0.00%
478.00 477.99 478.00 -1.44 -7.00 -1.44%
480.00 480.06 480.00 .42 2.00 0.42%
487.00 481.71 487.00 1.46 7.00 1.46%
.00 479.00 .00 .00 .00 0.00%
499.00 492.84 486.00 2.46 12.00 2.46%
508.00 502.65 501.00 .80 4.00 0.80%
514.00 510.04 507.00 1.79 9.00 1.79%
523.00 519.67 515.00 2.15 11.00 2.15%
525.00 519.08 500.00 .38 2.00 0.38%
530.00 519.37 530.00 .95 5.00 0.95%
517.00 511.77 506.00 -2.45 -13.00 -2.45%
ETB 04/06/2015 00:00:00 16,953.00 8,550,030.00 517.00
ETB 05/06/2015 00:00:00 216,140.00 109,191,602.00 509.00
ETB 09/06/2015 00:00:00 18,264.00 9,189,978.00 509.00
ETB 10/06/2015 00:00:00 661,257.00 339,545,272.00 518.00
ETB 11/06/2015 00:00:00 172,669.00 88,970,200.00 517.00
ETB 12/06/2015 00:00:00 762,083.00 393,310,355.00 509.00
ETB 16/06/2015 00:00:00 114,300.00 58,062,300.00 509.00
ETB 17/06/2015 00:00:00 711,993.00 352,440,478.00 499.00
ETB 18/06/2015 00:00:00 1,565,865.00 768,576,474.00 500.00
ETB 19/06/2015 00:00:00 3,015,689.00 1,507,454,942.00 500.00
ETB 22/06/2015 00:00:00 1,883,843.00 923,185,243.00 490.00
ETB 23/06/2015 00:00:00 81,445.00 39,621,992.00 490.00
ETB 24/06/2015 00:00:00 7,944,674.00 4,094,288,717.00 507.00
ETB 25/06/2015 00:00:00 260,727.00 130,607,955.00 508.00
ETB 26/06/2015 00:00:00 714,844.00 363,145,598.00 517.00
ETB 30/06/2015 00:00:00 987,570.00 510,679,330.00 519.00
ETB 01/07/2015 00:00:00 26,020.00 13,185,593.00 519.00
ETB 02/07/2015 00:00:00 363,681.00 188,035,837.00 517.00
ETB 03/07/2015 00:00:00 49,658.00 25,157,552.00 517.00
ETB 06/07/2015 00:00:00 107,070.00 54,480,657.00 513.00
ETB 07/07/2015 00:00:00 215,290.00 108,559,904.00 503.00
ETB 08/07/2015 00:00:00 26,445.00 13,253,155.00 503.00
ETB 09/07/2015 00:00:00 297,625.00 151,922,298.00 512.00
ETB 10/07/2015 00:00:00 217,091.00 111,282,913.00 513.00
ETB 13/07/2015 00:00:00 101,742.00 51,667,964.00 513.00
ETB 14/07/2015 00:00:00 796,460.00 403,926,837.00 512.00
ETB 15/07/2015 00:00:00 568,491.00 290,498,476.00 512.00
ETB 16/07/2015 00:00:00 4,906,262.00 2,492,793,827.00 512.00
ETB 17/07/2015 00:00:00 8,931,238.00 4,571,937,905.00 512.00
ETB 21/07/2015 00:00:00 110,160.00 55,850,958.00 507.00
ETB 22/07/2015 00:00:00 10,100,440.00 5,100,571,760.00 503.00
ETB 23/07/2015 00:00:00 6,376.00 3,202,364.00 503.00
ETB 24/07/2015 00:00:00 603,029.00 303,616,334.00 504.00
ETB 27/07/2015 00:00:00 519,186.00 262,189,025.00 504.00
ETB 28/07/2015 00:00:00 97,008.00 48,998,616.00 506.00
ETB 29/07/2015 00:00:00 127,667.00 64,341,500.00 505.00
ETB 30/07/2015 00:00:00 9,828,078.00 5,324,315,788.00 550.00
ETB 31/07/2015 00:00:00 5,648,218.00 3,204,197,034.00 562.00
ETB 03/08/2015 00:00:00 846,339.00 476,157,284.00 562.00
ETB 04/08/2015 00:00:00 768,565.00 430,447,674.00 559.00
ETB 05/08/2015 00:00:00 1,567,984.00 864,839,124.00 544.00
ETB 06/08/2015 00:00:00 339,120.00 184,894,602.00 542.00
ETB 10/08/2015 00:00:00 1,110,144.00 601,775,937.00 545.00
ETB 11/08/2015 00:00:00 992,423.00 545,631,559.00 556.00
ETB 12/08/2015 00:00:00 739,550.00 408,283,307.00 555.00
ETB 13/08/2015 00:00:00 2,815,836.00 1,575,239,904.00 560.00
ETB 14/08/2015 00:00:00 3,553,745.00 2,064,864,327.00 585.00
ETB 18/08/2015 00:00:00 877,457.00 508,166,584.00 579.00
ETB 19/08/2015 00:00:00 365,305.00 209,780,655.00 574.00
ETB 20/08/2015 00:00:00 542,845.00 308,030,111.00 573.00
ETB 21/08/2015 00:00:00 1,327,995.00 750,676,749.00 560.00
ETB 24/08/2015 00:00:00 897,795.00 493,369,564.00 550.00
ETB 25/08/2015 00:00:00 262,087.00 144,117,344.00 546.00
ETB 26/08/2015 00:00:00 1,009,711.00 555,225,965.00 549.00
.00 504.34 .00 .00 .00 0.00%
509.00 505.19 504.00 -1.55 -8.00 -1.55%
.00 503.17 .00 .00 .00 0.00%
518.00 513.48 509.00 1.77 9.00 1.77%
517.00 515.26 510.00 -.19 -1.00 -0.19%
517.00 516.10 509.00 -1.55 -8.00 -1.55%
511.00 507.98 509.00 .00 .00 0.00%
499.00 495.01 490.00 -1.96 -10.00 -1.96%
500.00 490.83 490.00 .20 1.00 0.20%
507.00 499.87 496.00 .00 .00 0.00%
490.00 490.05 490.00 -2.00 -10.00 -2.00%
.00 486.49 .00 .00 .00 0.00%
530.00 515.35 500.00 3.47 17.00 3.47%
508.00 500.94 500.00 .20 1.00 0.20%
517.00 508.01 505.00 1.77 9.00 1.77%
519.00 517.11 510.00 .39 2.00 0.39%
.00 506.75 .00 .00 .00 0.00%
519.00 517.04 517.00 -.39 -2.00 -0.39%
.00 506.62 .00 .00 .00 0.00%
513.00 508.83 506.00 -.77 -4.00 -0.77%
503.00 504.25 502.00 -1.95 -10.00 -1.95%
.00 501.16 .00 .00 .00 0.00%
512.00 510.45 511.00 1.79 9.00 1.79%
513.00 512.61 512.00 .20 1.00 0.20%
513.00 507.83 505.00 .00 .00 0.00%
512.00 507.15 506.00 -.19 -1.00 -0.19%
512.00 511.00 510.00 .00 .00 0.00%
512.00 508.08 508.00 .00 .00 0.00%
512.00 511.90 510.00 .00 .00 0.00%
508.00 507.00 507.00 -.98 -5.00 -0.98%
505.00 504.99 503.00 -.79 -4.00 -0.79%
.00 502.25 .00 .00 .00 0.00%
504.00 503.49 503.00 .20 1.00 0.20%
508.00 505.00 504.00 .00 .00 0.00%
506.00 505.10 506.00 .40 2.00 0.40%
505.00 503.98 505.00 -.20 -1.00 -0.20%
550.00 541.75 508.00 8.91 45.00 8.91%
570.00 567.29 558.00 2.18 12.00 2.18%
564.00 562.61 559.00 .00 .00 0.00%
565.00 560.07 555.00 -.53 -3.00 -0.53%
558.00 551.56 541.00 -2.68 -15.00 -2.68%
550.00 545.22 542.00 -.37 -2.00 -0.37%
545.00 542.07 541.00 .55 3.00 0.55%
556.00 549.80 547.00 2.02 11.00 2.02%
555.00 552.07 548.00 -.18 -1.00 -0.18%
563.00 559.42 554.00 .90 5.00 0.90%
589.00 581.04 562.00 4.46 25.00 4.46%
580.00 579.14 577.00 -1.03 -6.00 -1.03%
578.00 574.26 574.00 -.86 -5.00 -0.86%
573.00 567.44 562.00 -.17 -1.00 -0.17%
575.00 565.27 560.00 -2.27 -13.00 -2.27%
552.00 549.53 547.00 -1.79 -10.00 -1.79%
552.00 549.88 546.00 -.73 -4.00 -0.73%
554.00 549.89 545.00 .55 3.00 0.55%
ETB 27/08/2015 00:00:00 5,079,433.00 2,852,235,844.00 560.00
ETB 28/08/2015 00:00:00 3,212,774.00 1,794,952,360.00 562.00
ETB 31/08/2015 00:00:00 200,222.00 112,240,845.00 560.00
ETB 01/09/2015 00:00:00 512,748.00 286,139,879.00 556.00
ETB 02/09/2015 00:00:00 901,824.00 511,235,862.00 570.00
ETB 03/09/2015 00:00:00 596,959.00 340,169,055.00 568.00
ETB 04/09/2015 00:00:00 439,881.00 252,377,763.00 570.00
ETB 07/09/2015 00:00:00 100,658.00 57,375,060.00 570.00
ETB 08/09/2015 00:00:00 304,839.00 174,257,210.00 571.00
ETB 09/09/2015 00:00:00 92,953.00 53,213,210.00 570.00
ETB 10/09/2015 00:00:00 1,880,770.00 1,060,748,145.00 569.00
ETB 11/09/2015 00:00:00 524,319.00 294,428,780.00 559.00
ETB 14/09/2015 00:00:00 451,333.00 255,584,945.00 562.00
ETB 15/09/2015 00:00:00 379,050.00 215,368,732.00 570.00
ETB 16/09/2015 00:00:00 1,423,227.00 815,278,942.00 573.00
ETB 17/09/2015 00:00:00 750,203.00 431,171,273.00 580.00
ETB 18/09/2015 00:00:00 576,337.00 331,902,005.00 579.00
ETB 21/09/2015 00:00:00 269,501.00 156,709,269.00 582.00
ETB 22/09/2015 00:00:00 679,525.00 394,426,051.00 580.00
ETB 23/09/2015 00:00:00 1,504,834.00 862,992,725.00 573.00
ETB 24/09/2015 00:00:00 3,178,957.00 1,801,314,575.00 565.00
ETB 25/09/2015 00:00:00 2,319,130.00 1,322,301,346.00 574.00
ETB 28/09/2015 00:00:00 235,089.00 134,340,082.00 570.00
ETB 29/09/2015 00:00:00 389,442.00 221,062,162.00 568.00
ETB 30/09/2015 00:00:00 972,407.00 556,265,416.00 572.00
ETB 01/10/2015 00:00:00 722,223.00 413,424,819.00 570.00
ETB 02/10/2015 00:00:00 279,040.00 159,458,880.00 571.00
ETB 05/10/2015 00:00:00 276,399.00 158,107,239.00 569.00
ETB 06/10/2015 00:00:00 533,192.00 302,399,322.00 566.00
ETB 07/10/2015 00:00:00 245,097.00 139,533,553.00 568.00
ETB 08/10/2015 00:00:00 442,691.00 251,159,711.00 570.00
ETB 09/10/2015 00:00:00 612,453.00 351,379,602.00 575.00
ETB 13/10/2015 00:00:00 1,347,640.00 785,461,650.00 582.00
ETB 14/10/2015 00:00:00 2,760,449.00 1,625,262,160.00 590.00
ETB 15/10/2015 00:00:00 2,157,344.00 1,284,557,044.00 598.00
ETB 16/10/2015 00:00:00 1,180,544.00 710,087,899.00 600.00
ETB 19/10/2015 00:00:00 786,806.00 471,861,914.00 600.00
ETB 20/10/2015 00:00:00 1,006,544.00 600,359,658.00 594.00
ETB 21/10/2015 00:00:00 1,158,777.00 691,929,185.00 602.00
ETB 22/10/2015 00:00:00 461,203.00 277,212,250.00 603.00
ETB 23/10/2015 00:00:00 2,170,056.00 1,315,262,594.00 619.00
ETB 26/10/2015 00:00:00 2,552,994.00 1,592,782,031.00 605.00
ETB 27/10/2015 00:00:00 1,382,634.00 840,061,222.00 615.00
ETB 28/10/2015 00:00:00 159,670.00 97,197,515.00 610.00
ETB 29/10/2015 00:00:00 1,169,801.00 708,531,971.00 609.00
ETB 30/10/2015 00:00:00 431,631.00 258,359,633.00 595.00
ETB 03/11/2015 00:00:00 749,078.00 442,026,995.00 595.00
ETB 04/11/2015 00:00:00 903,333.00 541,159,440.00 600.00
ETB 05/11/2015 00:00:00 2,309,455.00 1,402,044,809.00 605.00
ETB 06/11/2015 00:00:00 245,763.00 149,300,879.00 613.00
ETB 09/11/2015 00:00:00 575,065.00 349,309,455.00 607.00
ETB 10/11/2015 00:00:00 1,663,683.00 1,015,665,387.00 615.00
ETB 11/11/2015 00:00:00 2,147,340.00 1,334,414,987.00 619.00
ETB 12/11/2015 00:00:00 202,459.00 125,109,815.00 618.00
565.00 561.53 555.00 2.00 11.00 2.00%
564.00 558.69 558.00 .36 2.00 0.36%
560.00 560.58 560.00 -.36 -2.00 -0.36%
560.00 558.05 555.00 -.71 -4.00 -0.71%
570.00 566.89 562.00 2.52 14.00 2.52%
573.00 569.84 568.00 -.35 -2.00 -0.35%
577.00 573.74 570.00 .35 2.00 0.35%
570.00 570.00 570.00 .00 .00 0.00%
575.00 571.64 570.00 .18 1.00 0.18%
575.00 572.47 570.00 -.18 -1.00 -0.18%
570.00 564.00 559.00 -.18 -1.00 -0.18%
568.00 561.55 559.00 -1.76 -10.00 -1.76%
570.00 566.29 560.00 .54 3.00 0.54%
570.00 568.18 564.00 1.42 8.00 1.42%
576.00 572.84 570.00 .53 3.00 0.53%
580.00 574.74 573.00 1.22 7.00 1.22%
580.00 575.88 574.00 -.17 -1.00 -0.17%
582.00 581.48 580.00 .52 3.00 0.52%
586.00 580.44 576.00 -.34 -2.00 -0.34%
580.00 573.48 572.00 -1.21 -7.00 -1.21%
573.00 566.64 565.00 -1.40 -8.00 -1.40%
575.00 570.17 566.00 1.59 9.00 1.59%
576.00 571.44 569.00 -.70 -4.00 -0.70%
570.00 567.64 565.00 -.35 -2.00 -0.35%
576.00 572.05 570.00 .70 4.00 0.70%
576.00 572.43 570.00 -.35 -2.00 -0.35%
572.00 571.46 568.00 .18 1.00 0.18%
575.00 572.03 569.00 -.35 -2.00 -0.35%
570.00 567.15 566.00 -.53 -3.00 -0.53%
570.00 569.30 568.00 .35 2.00 0.35%
570.00 567.35 564.00 .35 2.00 0.35%
577.00 573.73 570.00 .88 5.00 0.88%
585.00 582.84 568.00 1.22 7.00 1.22%
595.00 588.77 585.00 1.37 8.00 1.37%
598.00 595.43 591.00 1.36 8.00 1.36%
605.00 601.49 598.00 .33 2.00 0.33%
600.00 599.72 596.00 .00 .00 0.00%
600.00 596.46 594.00 -1.00 -6.00 -1.00%
602.00 597.12 593.00 1.35 8.00 1.35%
603.00 601.06 600.00 .17 1.00 0.17%
619.00 606.10 600.00 2.65 16.00 2.65%
639.00 623.89 605.00 -2.26 -14.00 -2.26%
615.00 607.58 603.00 1.65 10.00 1.65%
612.00 608.74 608.00 -.81 -5.00 -0.81%
609.00 605.69 604.00 -.16 -1.00 -0.16%
600.00 598.57 595.00 -2.30 -14.00 -2.30%
595.00 590.09 587.00 .00 .00 0.00%
602.00 599.07 593.00 .84 5.00 0.84%
611.00 607.09 600.00 .83 5.00 0.83%
613.00 607.50 605.00 1.32 8.00 1.32%
612.00 607.43 607.00 -.98 -6.00 -0.98%
616.00 610.49 600.00 1.32 8.00 1.32%
630.00 621.43 615.00 .65 4.00 0.65%
619.00 617.95 617.00 -.16 -1.00 -0.16%
ETB 13/11/2015 00:00:00 1,055,303.00 643,981,428.00 610.00
ETB 17/11/2015 00:00:00 1,018,895.00 617,444,472.00 603.00
ETB 18/11/2015 00:00:00 905,665.00 542,496,459.00 600.00
ETB 19/11/2015 00:00:00 257,258.00 154,293,750.00 600.00
ETB 20/11/2015 00:00:00 2,547,678.00 1,515,231,780.00 598.00
ETB 23/11/2015 00:00:00 3,354,381.00 1,660,399,019.00 486.00
ETB 24/11/2015 00:00:00 1,439,356.00 706,424,589.00 494.00
ETB 25/11/2015 00:00:00 851,432.00 419,148,641.00 495.00
ETB 26/11/2015 00:00:00 2,347,321.00 1,186,545,437.00 500.00
ETB 27/11/2015 00:00:00 4,441,451.00 2,221,138,663.00 505.00
ETB 30/11/2015 00:00:00 8,380,400.00 4,205,843,158.00 510.00
ETB 01/12/2015 00:00:00 35,029,647.00 17,518,054,928.00 502.00
ETB 02/12/2015 00:00:00 477,110.00 235,621,062.00 496.00
ETB 03/12/2015 00:00:00 311,948.00 152,186,154.00 493.00
ETB 04/12/2015 00:00:00 4,277,106.00 2,120,500,123.00 500.00
ETB 07/12/2015 00:00:00 681,287.00 336,753,645.00 498.00
ETB 09/12/2015 00:00:00 1,665,972.00 826,479,664.00 495.00
ETB 10/12/2015 00:00:00 139,910.00 68,491,996.00 490.00
ETB 11/12/2015 00:00:00 780,496.00 383,928,740.00 490.00
ETB 14/12/2015 00:00:00 220,520.00 107,463,536.00 485.00
ETB 15/12/2015 00:00:00 2,044,901.00 1,008,122,969.00 493.00
ETB 16/12/2015 00:00:00 480,346.00 236,874,778.00 494.00
ETB 17/12/2015 00:00:00 6,099,506.00 3,089,337,460.00 518.00
ETB 18/12/2015 00:00:00 1,299,607.00 664,558,223.00 515.00
ETB 21/12/2015 00:00:00 867,537.00 443,152,152.00 510.00
ETB 22/12/2015 00:00:00 736,750.00 376,947,420.00 512.00
ETB 23/12/2015 00:00:00 683,712.00 348,588,161.00 511.00
ETB 24/12/2015 00:00:00 1,043,802.00 534,348,566.00 519.00
ETB 28/12/2015 00:00:00 226,854.00 117,632,011.00 523.00
ETB 29/12/2015 00:00:00 492,923.00 255,857,356.00 527.00
ETB 30/12/2015 00:00:00 252,426.00 130,837,232.00 519.00
ETB 04/01/2016 00:00:00 233,263.00 120,263,528.00 520.00
ETB 05/01/2016 00:00:00 2,898,239.00 1,557,991,697.00 543.00
ETB 06/01/2016 00:00:00 444,633.00 239,373,257.00 540.00
ETB 07/01/2016 00:00:00 470,380.00 247,117,476.00 517.00
ETB 08/01/2016 00:00:00 466,063.00 246,625,608.00 530.00
ETB 12/01/2016 00:00:00 1,277,374.00 682,183,290.00 541.00
ETB 13/01/2016 00:00:00 3,439,327.00 1,876,687,413.00 541.00
ETB 14/01/2016 00:00:00 908,932.00 492,203,909.00 542.00
ETB 15/01/2016 00:00:00 2,061,431.00 1,085,874,934.00 530.00
ETB 18/01/2016 00:00:00 1,006,551.00 532,039,763.00 530.00
ETB 19/01/2016 00:00:00 1,392,330.00 726,414,954.00 520.00
ETB 20/01/2016 00:00:00 1,096,660.00 569,143,428.00 520.00
ETB 21/01/2016 00:00:00 1,627,036.00 856,699,098.00 530.00
ETB 22/01/2016 00:00:00 2,640,036.00 1,404,174,510.00 531.00
ETB 25/01/2016 00:00:00 774,551.00 415,548,878.00 538.00
ETB 26/01/2016 00:00:00 5,691,308.00 3,112,137,532.00 546.00
ETB 27/01/2016 00:00:00 1,591,510.00 867,159,759.00 546.00
ETB 28/01/2016 00:00:00 574,916.00 312,066,623.00 542.00
ETB 29/01/2016 00:00:00 397,294.00 215,875,121.00 545.00
ETB 01/02/2016 00:00:00 77,712.00 42,161,950.00 544.00
ETB 02/02/2016 00:00:00 189,388.00 101,675,541.00 536.00
ETB 03/02/2016 00:00:00 317,033.00 170,520,477.00 539.00
ETB 04/02/2016 00:00:00 1,071,876.00 582,515,732.00 545.00
616.00 610.23 608.00 -1.29 -8.00 -1.29%
612.00 605.99 600.00 -1.15 -7.00 -1.15%
604.00 599.00 595.00 -.50 -3.00 -0.50%
602.00 599.76 598.00 .00 .00 0.00%
600.00 594.75 585.00 -.33 -2.00 -0.33%
511.00 494.99 486.00 -18.73 -112.00 -18.73%
495.00 490.79 486.00 1.65 8.00 1.65%
498.00 492.29 485.00 .20 1.00 0.20%
512.00 505.49 495.00 1.01 5.00 1.01%
506.00 500.09 496.00 1.00 5.00 1.00%
510.00 501.87 497.00 .99 5.00 0.99%
507.00 500.09 498.00 -1.57 -8.00 -1.57%
504.00 493.85 486.00 -1.20 -6.00 -1.20%
493.00 487.86 483.00 -.60 -3.00 -0.60%
500.00 495.78 480.00 1.42 7.00 1.42%
498.00 494.29 490.00 -.40 -2.00 -0.40%
499.00 496.09 490.00 -.60 -3.00 -0.60%
490.00 489.54 489.00 -1.01 -5.00 -1.01%
496.00 491.90 490.00 .00 .00 0.00%
488.00 487.32 485.00 -1.02 -5.00 -1.02%
498.00 492.99 487.00 1.65 8.00 1.65%
495.00 493.13 492.00 .20 1.00 0.20%
520.00 506.49 495.00 4.86 24.00 4.86%
523.00 511.35 502.00 -.58 -3.00 -0.58%
517.00 510.82 504.00 -.97 -5.00 -0.97%
518.00 511.64 510.00 .39 2.00 0.39%
520.00 509.85 509.00 -.20 -1.00 -0.20%
519.00 511.93 508.00 1.57 8.00 1.57%
523.00 518.54 518.00 .77 4.00 0.77%
527.00 519.06 508.00 .76 4.00 0.76%
523.00 518.32 516.00 -1.52 -8.00 -1.52%
520.00 515.57 512.00 .19 1.00 0.19%
548.00 537.56 522.00 4.42 23.00 4.42%
540.00 538.36 537.00 -.55 -3.00 -0.55%
538.00 525.36 517.00 -4.26 -23.00 -4.26%
534.00 529.17 524.00 2.51 13.00 2.51%
548.00 534.05 526.00 2.08 11.00 2.08%
558.00 545.66 537.00 .00 .00 0.00%
545.00 541.52 540.00 .18 1.00 0.18%
537.00 526.76 520.00 -2.21 -12.00 -2.21%
540.00 528.58 525.00 .00 .00 0.00%
530.00 521.73 518.00 -1.89 -10.00 -1.89%
520.00 518.98 515.00 .00 .00 0.00%
533.00 526.54 518.00 1.92 10.00 1.92%
540.00 531.88 529.00 .19 1.00 0.19%
540.00 536.50 531.00 1.32 7.00 1.32%
557.00 546.82 535.00 1.49 8.00 1.49%
550.00 544.87 540.00 .00 .00 0.00%
545.00 542.80 542.00 -.73 -4.00 -0.73%
545.00 543.36 542.00 .55 3.00 0.55%
545.00 542.54 539.00 -.18 -1.00 -0.18%
537.00 536.86 535.00 -1.47 -8.00 -1.47%
541.00 537.86 535.00 .56 3.00 0.56%
545.00 543.45 535.00 1.11 6.00 1.11%
ETB 05/02/2016 00:00:00 1,725,371.00 936,682,000.00 545.00
ETB 08/02/2016 00:00:00 81,739.00 44,035,216.00 544.00
ETB 09/02/2016 00:00:00 863,023.00 465,311,500.00 544.00
ETB 10/02/2016 00:00:00 1,909,654.00 1,028,647,750.00 539.00
ETB 11/02/2016 00:00:00 10,630,548.00 5,689,811,321.00 535.00
ETB 12/02/2016 00:00:00 195,057.00 104,309,421.00 535.00
ETB 15/02/2016 00:00:00 89,415.00 47,809,860.00 535.00
ETB 16/02/2016 00:00:00 581,917.00 308,784,846.00 530.00
ETB 17/02/2016 00:00:00 1,014,633.00 537,639,561.00 530.00
ETB 18/02/2016 00:00:00 848,888.00 452,679,189.00 537.00
ETB 19/02/2016 00:00:00 233,659.00 125,873,941.00 540.00
ETB 22/02/2016 00:00:00 2,988,479.00 1,614,367,074.00 541.00
ETB 23/02/2016 00:00:00 8,135,949.00 4,497,827,161.00 558.00
ETB 24/02/2016 00:00:00 4,291,969.00 2,434,972,044.00 572.00
ETB 25/02/2016 00:00:00 4,122,184.00 2,381,878,876.00 578.00
ETB 26/02/2016 00:00:00 4,250,623.00 2,460,476,398.00 578.00
ETB 29/02/2016 00:00:00 2,504,775.00 1,428,403,874.00 579.00
ETB 01/03/2016 00:00:00 1,654,170.00 961,703,560.00 581.00
ETB 02/03/2016 00:00:00 1,289,842.00 742,634,241.00 574.00
ETB 03/03/2016 00:00:00 4,578,797.00 2,547,303,104.00 551.00
ETB 04/03/2016 00:00:00 10,708,255.00 5,857,807,408.00 548.00
ETB 07/03/2016 00:00:00 5,379,807.00 3,030,707,201.00 565.00
ETB 08/03/2016 00:00:00 678,195.00 382,702,893.00 565.00
ETB 09/03/2016 00:00:00 1,745,638.00 990,880,557.00 573.00
ETB 10/03/2016 00:00:00 899,923.00 513,156,537.00 573.00
ETB 11/03/2016 00:00:00 210,846.00 119,344,671.00 569.00
ETB 14/03/2016 00:00:00 288,320.00 164,109,340.00 567.00
ETB 15/03/2016 00:00:00 1,315,438.00 746,513,872.00 575.00
ETB 16/03/2016 00:00:00 1,899,098.00 1,100,463,030.00 581.00
ETB 17/03/2016 00:00:00 746,498.00 432,947,490.00 581.00
ETB 18/03/2016 00:00:00 1,798,681.00 1,049,140,411.00 589.00
ETB 22/03/2016 00:00:00 1,278,387.00 756,726,051.00 601.00
ETB 23/03/2016 00:00:00 577,000.00 345,840,336.00 600.00
ETB 28/03/2016 00:00:00 1,728,429.00 1,042,388,384.00 603.00
ETB 29/03/2016 00:00:00 209,310.00 125,569,500.00 600.00
ETB 30/03/2016 00:00:00 675,277.00 401,050,532.00 600.00
ETB 31/03/2016 00:00:00 2,448,026.00 1,473,581,520.00 595.00
ETB 01/04/2016 00:00:00 392,663.00 233,699,375.00 600.00
ETB 04/04/2016 00:00:00 26,851.00 16,070,212.00 600.00
ETB 05/04/2016 00:00:00 503,658.00 297,964,038.00 591.00
ETB 06/04/2016 00:00:00 972,404.00 581,931,505.00 600.00
ETB 07/04/2016 00:00:00 223,535.00 133,282,835.00 600.00
ETB 08/04/2016 00:00:00 418,588.00 251,187,084.00 600.00
ETB 11/04/2016 00:00:00 530,563.00 315,576,002.00 598.00
ETB 12/04/2016 00:00:00 1,291,354.00 774,574,114.00 596.00
ETB 13/04/2016 00:00:00 787,537.00 471,240,518.00 597.00
ETB 14/04/2016 00:00:00 104,024.00 62,000,610.00 597.00
ETB 15/04/2016 00:00:00 391,103.00 231,569,970.00 600.00
ETB 18/04/2016 00:00:00 250,678.00 149,720,760.00 596.00
ETB 19/04/2016 00:00:00 662,685.00 395,679,452.00 601.00
ETB 20/04/2016 00:00:00 474,419.00 285,601,385.00 603.00
ETB 21/04/2016 00:00:00 374,129.00 224,559,464.00 603.00
ETB 22/04/2016 00:00:00 406,350.00 244,601,467.00 600.00
ETB 25/04/2016 00:00:00 241,688.00 144,178,132.00 598.00
545.00 542.89 536.00 .00 .00 0.00%
544.00 538.73 537.00 -.18 -1.00 -0.18%
545.00 539.16 537.00 .00 .00 0.00%
542.00 538.66 536.00 -.92 -5.00 -0.92%
539.00 535.23 533.00 -.74 -4.00 -0.74%
536.00 534.76 535.00 .00 .00 0.00%
535.00 534.70 534.00 .00 .00 0.00%
533.00 530.63 530.00 -.93 -5.00 -0.93%
532.00 529.89 529.00 .00 .00 0.00%
538.00 533.26 530.00 1.32 7.00 1.32%
540.00 538.71 535.00 .56 3.00 0.56%
542.00 540.20 538.00 .19 1.00 0.19%
565.00 552.83 543.00 3.14 17.00 3.14%
572.00 567.33 557.00 2.51 14.00 2.51%
586.00 577.82 572.00 1.05 6.00 1.05%
584.00 578.85 575.00 .00 .00 0.00%
582.00 570.27 564.00 .17 1.00 0.17%
585.00 581.38 577.00 .35 2.00 0.35%
580.00 575.76 573.00 -1.20 -7.00 -1.20%
578.00 556.33 547.00 -4.01 -23.00 -4.01%
560.00 547.04 531.00 -.54 -3.00 -0.54%
577.00 563.35 550.00 3.10 17.00 3.10%
569.00 564.30 561.00 .00 .00 0.00%
575.00 567.63 562.00 1.42 8.00 1.42%
573.00 570.22 567.00 .00 .00 0.00%
569.00 566.03 565.00 -.70 -4.00 -0.70%
571.00 569.19 567.00 -.35 -2.00 -0.35%
575.00 567.50 564.00 1.41 8.00 1.41%
582.00 579.47 573.00 1.04 6.00 1.04%
586.00 579.97 576.00 .00 .00 0.00%
589.00 583.28 575.00 1.38 8.00 1.38%
601.00 591.94 579.00 2.04 12.00 2.04%
600.00 599.38 594.00 -.17 -1.00 -0.17%
608.00 603.08 600.00 .50 3.00 0.50%
600.00 599.92 600.00 -.50 -3.00 -0.50%
600.00 593.91 588.00 .00 .00 0.00%
605.00 601.95 595.00 -.83 -5.00 -0.83%
600.00 595.17 591.00 .84 5.00 0.84%
600.00 598.50 600.00 .00 .00 0.00%
596.00 591.60 590.00 -1.50 -9.00 -1.50%
600.00 598.45 590.00 1.52 9.00 1.52%
600.00 596.25 591.00 .00 .00 0.00%
602.00 600.08 600.00 .00 .00 0.00%
600.00 594.79 590.00 -.33 -2.00 -0.33%
601.00 599.82 596.00 -.33 -2.00 -0.33%
602.00 598.37 597.00 .17 1.00 0.17%
597.00 596.02 593.00 .00 .00 0.00%
600.00 592.09 590.00 .50 3.00 0.50%
600.00 597.26 593.00 -.67 -4.00 -0.67%
601.00 597.09 594.00 .84 5.00 0.84%
605.00 602.00 601.00 .33 2.00 0.33%
603.00 600.22 597.00 .00 .00 0.00%
604.00 601.95 600.00 -.50 -3.00 -0.50%
602.00 596.55 594.00 -.33 -2.00 -0.33%
ETB 26/04/2016 00:00:00 29,598.00 17,736,462.00 600.00
ETB 27/04/2016 00:00:00 601,088.00 358,420,787.00 595.00
ETB 28/04/2016 00:00:00 1,014,385.00 606,835,875.00 600.00
ETB 29/04/2016 00:00:00 18,986,509.00 11,593,403,351.00 610.00
ETB 02/05/2016 00:00:00 1,495,297.00 906,796,248.00 607.00
ETB 03/05/2016 00:00:00 540,784.00 322,169,159.00 598.00
ETB 04/05/2016 00:00:00 849,955.00 509,611,122.00 595.00
ETB 05/05/2016 00:00:00 1,673,776.00 980,295,325.00 585.00
ETB 06/05/2016 00:00:00 301,122.00 176,811,260.00 585.00
ETB 10/05/2016 00:00:00 561,866.00 329,192,480.00 586.00
ETB 11/05/2016 00:00:00 639,166.00 378,268,049.00 596.00
ETB 12/05/2016 00:00:00 558,962.00 336,455,032.00 601.00
ETB 13/05/2016 00:00:00 213,152.00 127,346,948.00 602.00
ETB 16/05/2016 00:00:00 579,516.00 349,363,740.00 601.00
ETB 17/05/2016 00:00:00 659,538.00 392,506,006.00 595.00
ETB 18/05/2016 00:00:00 737,140.00 440,681,817.00 600.00
ETB 19/05/2016 00:00:00 916,776.00 547,285,300.00 600.00
ETB 20/05/2016 00:00:00 793,335.00 479,463,087.00 605.00
ETB 23/05/2016 00:00:00 5,299,904.00 3,239,604,185.00 608.00
ETB 24/05/2016 00:00:00 6,025,473.00 3,694,891,451.00 608.00
ETB 25/05/2016 00:00:00 1,499,752.00 913,512,606.00 610.00
ETB 26/05/2016 00:00:00 605,229.00 364,451,687.00 605.00
ETB 27/05/2016 00:00:00 1,347,308.00 813,821,132.00 598.00
ETB 31/05/2016 00:00:00 2,361,610.00 1,428,329,154.00 593.00
ETB 01/06/2016 00:00:00 310,459.00 186,078,523.00 600.00
ETB 02/06/2016 00:00:00 534,484.00 320,256,955.00 599.00
ETB 03/06/2016 00:00:00 726,171.00 430,545,348.00 594.00
ETB 07/06/2016 00:00:00 632,717.00 377,715,475.00 601.00
ETB 08/06/2016 00:00:00 357,803.00 213,297,488.00 597.00
ETB 09/06/2016 00:00:00 396,411.00 237,941,949.00 598.00
ETB 10/06/2016 00:00:00 65,381.00 39,159,931.00 601.00
ETB 13/06/2016 00:00:00 657,395.00 393,240,961.00 601.00
ETB 14/06/2016 00:00:00 203,024.00 121,391,280.00 601.00
ETB 15/06/2016 00:00:00 369,000.00 221,387,085.00 597.00
ETB 16/06/2016 00:00:00 444,195.00 264,501,358.00 599.00
ETB 17/06/2016 00:00:00 35,575.00 21,284,441.00 600.00
ETB 20/06/2016 00:00:00 173,344.00 103,683,371.00 600.00
ETB 21/06/2016 00:00:00 194,904.00 116,796,405.00 600.00
ETB 22/06/2016 00:00:00 212,331.00 126,825,087.00 598.00
ETB 23/06/2016 00:00:00 267,670.00 159,538,027.00 597.00
ETB 24/06/2016 00:00:00 892,059.00 524,751,185.00 587.00
ETB 27/06/2016 00:00:00 195,354.00 113,642,004.00 585.00
ETB 28/06/2016 00:00:00 104,012.00 60,560,007.00 587.00
ETB 29/06/2016 00:00:00 596,291.00 350,409,173.00 592.00
ETB 30/06/2016 00:00:00 233,782.00 137,439,528.00 587.00
ETB 01/07/2016 00:00:00 222,760.00 129,851,440.00 587.00
ETB 05/07/2016 00:00:00 40,921.00 23,861,259.00 587.00
ETB 06/07/2016 00:00:00 357,406.00 205,970,513.00 584.00
ETB 07/07/2016 00:00:00 850,433.00 497,950,301.00 596.00
ETB 08/07/2016 00:00:00 209,031.00 122,882,353.00 589.00
ETB 11/07/2016 00:00:00 218,426.00 127,612,911.00 589.00
ETB 12/07/2016 00:00:00 103,186.00 60,630,052.00 584.00
ETB 13/07/2016 00:00:00 79,877.00 46,871,153.00 590.00
ETB 14/07/2016 00:00:00 310,360.00 183,745,288.00 595.00
600.00 599.25 600.00 .33 2.00 0.33%
600.00 596.29 595.00 -.83 -5.00 -0.83%
601.00 598.23 596.00 .84 5.00 0.84%
617.00 610.61 597.00 1.67 10.00 1.67%
610.00 606.43 603.00 -.49 -3.00 -0.49%
602.00 595.74 595.00 -1.48 -9.00 -1.48%
605.00 599.57 595.00 -.50 -3.00 -0.50%
595.00 585.68 580.00 -1.68 -10.00 -1.68%
589.00 587.17 585.00 .00 .00 0.00%
587.00 585.89 585.00 .17 1.00 0.17%
598.00 591.82 588.00 1.71 10.00 1.71%
603.00 601.93 600.00 .84 5.00 0.84%
602.00 597.45 596.00 .17 1.00 0.17%
604.00 602.85 600.00 -.17 -1.00 -0.17%
599.00 595.12 593.00 -1.00 -6.00 -1.00%
600.00 597.83 595.00 .84 5.00 0.84%
600.00 596.97 595.00 .00 .00 0.00%
608.00 604.36 600.00 .83 5.00 0.83%
615.00 611.26 603.00 .50 3.00 0.50%
618.00 613.21 606.00 .00 .00 0.00%
612.00 609.11 606.00 .33 2.00 0.33%
605.00 602.17 598.00 -.82 -5.00 -0.82%
609.00 604.03 598.00 -1.16 -7.00 -1.16%
618.00 604.81 593.00 -.84 -5.00 -0.84%
600.00 599.37 597.00 1.18 7.00 1.18%
602.00 599.19 598.00 -.17 -1.00 -0.17%
594.00 592.90 590.00 -.83 -5.00 -0.83%
601.00 596.97 592.00 1.18 7.00 1.18%
601.00 596.13 595.00 -.67 -4.00 -0.67%
604.00 600.24 598.00 .17 1.00 0.17%
601.00 598.95 600.00 .50 3.00 0.50%
601.00 598.18 596.00 .00 .00 0.00%
601.00 597.92 596.00 .00 .00 0.00%
602.00 599.97 597.00 -.67 -4.00 -0.67%
599.00 595.46 595.00 .34 2.00 0.34%
600.00 598.30 596.00 .17 1.00 0.17%
600.00 598.14 594.00 .00 .00 0.00%
600.00 599.25 599.00 .00 .00 0.00%
598.00 597.30 595.00 -.33 -2.00 -0.33%
597.00 596.03 596.00 -.17 -1.00 -0.17%
595.00 588.25 585.00 -1.68 -10.00 -1.68%
585.00 581.72 580.00 -.34 -2.00 -0.34%
587.00 582.24 580.00 .34 2.00 0.34%
593.00 587.65 585.00 .85 5.00 0.85%
590.00 587.90 586.00 -.84 -5.00 -0.84%
587.00 582.92 581.00 .00 .00 0.00%
587.00 583.11 579.00 .00 .00 0.00%
584.00 576.29 573.00 -.51 -3.00 -0.51%
596.00 585.53 577.00 2.05 12.00 2.05%
589.00 587.87 587.00 -1.17 -7.00 -1.17%
589.00 584.24 577.00 .00 .00 0.00%
590.00 587.58 583.00 -.85 -5.00 -0.85%
590.00 586.79 583.00 1.03 6.00 1.03%
595.00 592.04 590.00 .85 5.00 0.85%
ETB 15/07/2016 00:00:00 121,770.00 72,748,667.00 599.00
ETB 18/07/2016 00:00:00 182,152.00 109,247,300.00 600.00
ETB 19/07/2016 00:00:00 182,664.00 109,022,969.00 596.00
ETB 21/07/2016 00:00:00 186,285.00 110,844,977.00 595.00
ETB 22/07/2016 00:00:00 5,200.00 3,105,764.00 595.00
ETB 25/07/2016 00:00:00 103,423.00 61,536,685.00 595.00
ETB 26/07/2016 00:00:00 150,469.00 89,415,050.00 596.00
ETB 27/07/2016 00:00:00 4,307,908.00 2,583,649,840.00 602.00
ETB 28/07/2016 00:00:00 774,466.00 464,646,220.00 600.00
ETB 29/07/2016 00:00:00 770,705.00 462,232,360.00 600.00
ETB 01/08/2016 00:00:00 118,905.00 70,979,369.00 600.00
ETB 02/08/2016 00:00:00 175,252.00 105,120,130.00 603.00
ETB 03/08/2016 00:00:00 130,017.00 77,658,934.00 596.00
ETB 04/08/2016 00:00:00 16,628.00 9,907,113.00 596.00
ETB 05/08/2016 00:00:00 130,669.00 78,542,059.00 600.00
ETB 08/08/2016 00:00:00 928,608.00 557,242,261.00 602.00
ETB 09/08/2016 00:00:00 47,333.00 28,404,524.00 602.00
ETB 10/08/2016 00:00:00 96,393.00 57,801,423.00 600.00
ETB 11/08/2016 00:00:00 1,098,523.00 664,153,175.00 607.00
ETB 12/08/2016 00:00:00 116,202.00 69,986,093.00 601.00
ETB 16/08/2016 00:00:00 502,558.00 303,727,989.00 602.00
ETB 17/08/2016 00:00:00 61,492.00 37,420,363.00 608.00
ETB 18/08/2016 00:00:00 537,753.00 328,093,861.00 610.00
ETB 19/08/2016 00:00:00 106,383.00 64,481,630.00 606.00
ETB 22/08/2016 00:00:00 82,187.00 49,625,895.00 604.00
ETB 23/08/2016 00:00:00 502,072.00 301,911,680.00 611.00
ETB 24/08/2016 00:00:00 154,725.00 94,497,230.00 612.00
ETB 25/08/2016 00:00:00 97,073.00 59,077,438.00 611.00
ETB 26/08/2016 00:00:00 131,139.00 80,427,188.00 612.00
ETB 29/08/2016 00:00:00 73,002.00 44,619,074.00 615.00
ETB 30/08/2016 00:00:00 222,833.00 136,628,849.00 614.00
ETB 31/08/2016 00:00:00 885,773.00 535,102,808.00 600.00
ETB 01/09/2016 00:00:00 2,530,968.00 1,517,340,099.00 610.00
ETB 02/09/2016 00:00:00 599,694.00 363,112,350.00 606.00
ETB 05/09/2016 00:00:00 535,401.00 321,683,125.00 606.00
ETB 06/09/2016 00:00:00 20,516.00 12,424,504.00 606.00
ETB 07/09/2016 00:00:00 45,054.00 27,227,338.00 605.00
ETB 08/09/2016 00:00:00 494,712.00 299,180,647.00 604.00
ETB 09/09/2016 00:00:00 774,450.00 464,721,207.00 600.00
ETB 12/09/2016 00:00:00 9,702.00 5,821,200.00 600.00
ETB 13/09/2016 00:00:00 1,996,004.00 1,197,635,908.00 600.00
ETB 14/09/2016 00:00:00 204,225.00 122,608,932.00 604.00
ETB 15/09/2016 00:00:00 396,193.00 237,722,467.00 600.00
ETB 16/09/2016 00:00:00 298,920.00 178,775,132.00 598.00
ETB 19/09/2016 00:00:00 366,373.00 217,863,394.00 594.00
ETB 20/09/2016 00:00:00 162,439.00 96,627,412.00 596.00
ETB 21/09/2016 00:00:00 160,905.00 96,184,775.00 598.00
ETB 22/09/2016 00:00:00 103,777.00 62,069,173.00 599.00
ETB 23/09/2016 00:00:00 281,862.00 168,388,468.00 600.00
ETB 26/09/2016 00:00:00 203,704.00 120,134,931.00 584.00
ETB 27/09/2016 00:00:00 129,416.00 75,730,920.00 590.00
ETB 28/09/2016 00:00:00 135,148.00 79,879,280.00 594.00
ETB 29/09/2016 00:00:00 31,162.00 18,429,947.00 588.00
ETB 30/09/2016 00:00:00 1,353,426.00 796,029,912.00 586.00
599.00 597.43 597.00 .67 4.00 0.67%
600.00 599.76 599.00 .17 1.00 0.17%
599.00 596.85 595.00 -.67 -4.00 -0.67%
595.00 595.03 595.00 -.17 -1.00 -0.17%
.00 597.26 .00 .00 .00 0.00%
595.00 595.00 595.00 .00 .00 0.00%
596.00 594.24 592.00 .17 1.00 0.17%
605.00 599.75 598.00 1.01 6.00 1.01%
600.00 599.96 600.00 -.33 -2.00 -0.33%
600.00 599.75 595.00 .00 .00 0.00%
600.00 596.94 595.00 .00 .00 0.00%
603.00 599.82 597.00 .50 3.00 0.50%
600.00 597.30 596.00 -1.16 -7.00 -1.16%
596.00 595.81 596.00 .00 .00 0.00%
602.00 601.08 599.00 .67 4.00 0.67%
602.00 600.08 600.00 .33 2.00 0.33%
602.00 600.10 599.00 .00 .00 0.00%
604.00 599.64 598.00 -.33 -2.00 -0.33%
609.00 604.59 602.00 1.17 7.00 1.17%
617.00 602.28 601.00 -.99 -6.00 -0.99%
613.00 604.36 597.00 .17 1.00 0.17%
609.00 608.54 608.00 1.00 6.00 1.00%
614.00 610.12 610.00 .33 2.00 0.33%
607.00 606.13 606.00 -.66 -4.00 -0.66%
604.00 603.82 603.00 -.33 -2.00 -0.33%
611.00 601.33 600.00 1.16 7.00 1.16%
612.00 610.74 606.00 .16 1.00 0.16%
611.00 608.59 605.00 -.16 -1.00 -0.16%
615.00 613.30 612.00 .16 1.00 0.16%
615.00 611.20 610.00 .49 3.00 0.49%
614.00 613.14 612.00 -.16 -1.00 -0.16%
614.00 604.11 600.00 -2.28 -14.00 -2.28%
610.00 599.51 598.00 1.67 10.00 1.67%
606.00 605.50 605.00 -.66 -4.00 -0.66%
606.00 600.83 600.00 .00 .00 0.00%
.00 605.60 .00 .00 .00 0.00%
606.00 604.33 605.00 -.17 -1.00 -0.17%
606.00 604.76 603.00 -.17 -1.00 -0.17%
601.00 600.07 599.00 -.66 -4.00 -0.66%
.00 600.00 .00 .00 .00 0.00%
603.00 600.02 600.00 .00 .00 0.00%
604.00 600.36 600.00 .67 4.00 0.67%
600.00 600.02 600.00 -.66 -4.00 -0.66%
600.00 598.07 598.00 -.33 -2.00 -0.33%
599.00 594.65 594.00 -.67 -4.00 -0.67%
597.00 594.85 590.00 .34 2.00 0.34%
599.00 597.77 596.00 .34 2.00 0.34%
599.00 598.10 595.00 .17 1.00 0.17%
600.00 597.41 596.00 .17 1.00 0.17%
595.00 589.75 584.00 -2.67 -16.00 -2.67%
590.00 585.17 584.00 1.03 6.00 1.03%
595.00 591.05 585.00 .68 4.00 0.68%
597.00 591.42 588.00 -1.01 -6.00 -1.01%
597.00 588.16 586.00 -.34 -2.00 -0.34%
ETB 03/10/2016 00:00:00 186,549.00 108,276,879.00 583.00
ETB 04/10/2016 00:00:00 226,378.00 134,034,546.00 597.00
ETB 05/10/2016 00:00:00 487,216.00 286,778,292.00 588.00
ETB 06/10/2016 00:00:00 600,204.00 353,050,387.00 594.00
ETB 07/10/2016 00:00:00 261,284.00 155,233,132.00 596.00
ETB 10/10/2016 00:00:00 426,352.00 250,994,658.00 598.00
ETB 11/10/2016 00:00:00 1,486.00 872,309.00 598.00
ETB 12/10/2016 00:00:00 560,109.00 327,850,136.00 591.00
ETB 13/10/2016 00:00:00 328,731.00 194,259,060.00 591.00
ETB 14/10/2016 00:00:00 32,405.00 19,080,582.00 590.00
ETB 18/10/2016 00:00:00 17,605.00 10,280,296.00 590.00
ETB 19/10/2016 00:00:00 1,023,017.00 598,297,785.00 591.00
ETB 20/10/2016 00:00:00 75,712.00 44,741,027.00 591.00
ETB 21/10/2016 00:00:00 226,154.00 132,553,231.00 582.00
ETB 24/10/2016 00:00:00 967,393.00 573,041,707.00 593.00
ETB 25/10/2016 00:00:00 195,312.00 114,988,702.00 586.00
ETB 26/10/2016 00:00:00 54,187.00 31,900,972.00 590.00
ETB 27/10/2016 00:00:00 336,043.00 196,022,760.00 583.00
ETB 28/10/2016 00:00:00 943,579.00 554,859,036.00 588.00
ETB 31/10/2016 00:00:00 279,873.00 164,739,368.00 589.00
ETB 01/11/2016 00:00:00 910,894.00 537,067,281.00 592.00
ETB 02/11/2016 00:00:00 209,401.00 123,737,189.00 591.00
ETB 03/11/2016 00:00:00 401,612.00 237,087,487.00 592.00
ETB 04/11/2016 00:00:00 520,863.00 306,929,039.00 587.00
ETB 08/11/2016 00:00:00 569,446.00 335,663,922.00 591.00
ETB 09/11/2016 00:00:00 215,028.00 126,886,082.00 587.00
ETB 10/11/2016 00:00:00 2,412,857.00 1,375,284,446.00 579.00
ETB 11/11/2016 00:00:00 2,320,467.00 1,307,327,838.00 583.00
ETB 15/11/2016 00:00:00 257,352.00 146,818,324.00 577.00
ETB 16/11/2016 00:00:00 511,203.00 292,214,020.00 575.00
ETB 17/11/2016 00:00:00 63,165.00 36,173,731.00 579.00
ETB 18/11/2016 00:00:00 50,000.00 28,950,000.00 579.00
ETB 21/11/2016 00:00:00 136,580.00 78,926,400.00 580.00
ETB 22/11/2016 00:00:00 840,550.00 479,039,401.00 578.00
ETB 23/11/2016 00:00:00 1,849,075.00 1,055,737,664.00 577.00
ETB 24/11/2016 00:00:00 73,605.00 42,194,125.00 578.00
ETB 25/11/2016 00:00:00 340,778.00 196,253,003.00 577.00
ETB 28/11/2016 00:00:00 308,779.00 176,237,682.00 570.00
ETB 29/11/2016 00:00:00 2,688,928.00 1,527,983,691.00 565.00
ETB 30/11/2016 00:00:00 2,446,691.00 1,379,878,771.00 560.00
ETB 01/12/2016 00:00:00 4,744,447.00 2,805,998,706.00 599.00
ETB 02/12/2016 00:00:00 566,581.00 341,720,838.00 598.00
ETB 05/12/2016 00:00:00 543,244.00 319,917,459.00 600.00
ETB 06/12/2016 00:00:00 838,210.00 502,067,279.00 594.00
ETB 07/12/2016 00:00:00 430,974.00 258,411,570.00 606.00
ETB 09/12/2016 00:00:00 325,566.00 195,728,099.00 603.00
ETB 12/12/2016 00:00:00 6,165,751.00 3,699,779,242.00 600.00
ETB 13/12/2016 00:00:00 218,622.00 131,006,984.00 598.00
ETB 14/12/2016 00:00:00 586,594.00 350,634,163.00 598.00
ETB 15/12/2016 00:00:00 693,776.00 413,360,234.00 592.00
ETB 16/12/2016 00:00:00 368,242.00 217,938,158.00 592.00
ETB 19/12/2016 00:00:00 582,669.00 344,955,763.00 589.00
ETB 20/12/2016 00:00:00 1,311,559.00 771,890,797.00 593.00
ETB 21/12/2016 00:00:00 1,175,668.00 693,630,878.00 590.00
585.00 580.42 576.00 -.51 -3.00 -0.51%
597.00 592.08 583.00 2.40 14.00 2.40%
590.00 588.61 588.00 -1.51 -9.00 -1.51%
594.00 588.22 588.00 1.02 6.00 1.02%
596.00 594.12 590.00 .34 2.00 0.34%
598.00 588.70 588.00 .34 2.00 0.34%
.00 587.02 .00 .00 .00 0.00%
591.00 585.33 581.00 -1.17 -7.00 -1.17%
591.00 590.94 591.00 .00 .00 0.00%
590.00 588.82 590.00 -.17 -1.00 -0.17%
.00 583.94 .00 .00 .00 0.00%
592.00 584.84 583.00 .17 1.00 0.17%
591.00 590.94 591.00 .00 .00 0.00%
591.00 586.12 582.00 -1.52 -9.00 -1.52%
594.00 592.36 589.00 1.89 11.00 1.89%
593.00 588.74 586.00 -1.18 -7.00 -1.18%
590.00 588.72 590.00 .68 4.00 0.68%
583.00 583.33 583.00 -1.19 -7.00 -1.19%
589.00 588.04 588.00 .86 5.00 0.86%
589.00 588.62 588.00 .17 1.00 0.17%
592.00 589.60 587.00 .51 3.00 0.51%
591.00 590.91 591.00 -.17 -1.00 -0.17%
592.00 590.34 586.00 .17 1.00 0.17%
590.00 589.27 587.00 -.84 -5.00 -0.84%
591.00 589.46 586.00 .68 4.00 0.68%
591.00 590.09 587.00 -.68 -4.00 -0.68%
592.00 569.98 560.00 -1.36 -8.00 -1.36%
583.00 563.39 561.00 .69 4.00 0.69%
577.00 570.50 563.00 -1.03 -6.00 -1.03%
581.00 571.62 570.00 -.35 -2.00 -0.35%
579.00 572.69 571.00 .70 4.00 0.70%
579.00 579.00 579.00 .00 .00 0.00%
580.00 577.88 576.00 .17 1.00 0.17%
578.00 569.91 567.00 -.34 -2.00 -0.34%
578.00 570.95 570.00 -.17 -1.00 -0.17%
578.00 573.25 571.00 .17 1.00 0.17%
577.00 575.90 572.00 -.17 -1.00 -0.17%
572.00 570.76 570.00 -1.21 -7.00 -1.21%
570.00 568.25 564.00 -.88 -5.00 -0.88%
565.00 563.98 560.00 -.88 -5.00 -0.88%
610.00 591.43 557.00 6.96 39.00 6.96%
609.00 603.13 597.00 -.17 -1.00 -0.17%
600.00 588.90 588.00 .33 2.00 0.33%
609.00 598.98 594.00 -1.00 -6.00 -1.00%
606.00 599.60 595.00 2.02 12.00 2.02%
605.00 601.19 598.00 -.50 -3.00 -0.50%
604.00 600.05 594.00 -.50 -3.00 -0.50%
603.00 599.24 598.00 -.33 -2.00 -0.33%
600.00 597.75 594.00 .00 .00 0.00%
599.00 595.81 591.00 -1.00 -6.00 -1.00%
596.00 591.83 590.00 .00 .00 0.00%
594.00 592.03 589.00 -.51 -3.00 -0.51%
593.00 588.53 585.00 .68 4.00 0.68%
590.00 589.99 590.00 -.51 -3.00 -0.51%
ETB 22/12/2016 00:00:00 576,665.00 339,419,007.00 589.00
ETB 23/12/2016 00:00:00 507,458.00 298,495,512.00 587.00
ETB 26/12/2016 00:00:00 54,129.00 32,416,810.00 600.00
ETB 27/12/2016 00:00:00 61,482.00 36,727,111.00 597.00
ETB 28/12/2016 00:00:00 126,980.00 75,687,788.00 596.00
ETB 29/12/2016 00:00:00 57,441.00 34,168,121.00 600.00
ETB 02/01/2017 00:00:00 10,700.00 6,356,022.00 600.00
ETB 03/01/2017 00:00:00 76,704.00 45,548,732.00 594.00
ETB 04/01/2017 00:00:00 64,720.00 38,668,258.00 598.00
ETB 05/01/2017 00:00:00 104,680.00 63,077,800.00 605.00
ETB 06/01/2017 00:00:00 72,146.00 43,437,433.00 603.00
ETB 10/01/2017 00:00:00 710,852.00 430,064,184.00 607.00
ETB 11/01/2017 00:00:00 525,646.00 319,714,092.00 614.00
ETB 12/01/2017 00:00:00 1,835,880.00 1,145,967,844.00 631.00
ETB 13/01/2017 00:00:00 679,468.00 429,240,519.00 633.00
ETB 16/01/2017 00:00:00 149,762.00 94,554,277.00 629.00
ETB 17/01/2017 00:00:00 1,587,209.00 992,664,707.00 639.00
ETB 18/01/2017 00:00:00 474,613.00 303,315,044.00 638.00
ETB 19/01/2017 00:00:00 209,277.00 132,627,209.00 637.00
ETB 20/01/2017 00:00:00 275,423.00 173,619,375.00 636.00
ETB 23/01/2017 00:00:00 1,417,087.00 894,548,439.00 642.00
ETB 24/01/2017 00:00:00 2,138,357.00 1,378,884,514.00 645.00
ETB 25/01/2017 00:00:00 1,657,844.00 1,078,214,509.00 655.00
ETB 26/01/2017 00:00:00 2,505,924.00 1,632,016,833.00 643.00
ETB 27/01/2017 00:00:00 174,182.00 111,915,278.00 641.00
ETB 30/01/2017 00:00:00 312,062.00 200,232,174.00 646.00
ETB 31/01/2017 00:00:00 585,340.00 374,402,706.00 638.00
ETB 01/02/2017 00:00:00 582,566.00 369,706,157.00 633.00
ETB 02/02/2017 00:00:00 191,059.00 121,840,413.00 637.00
ETB 03/02/2017 00:00:00 1,361,190.00 855,279,254.00 639.00
ETB 06/02/2017 00:00:00 248,686.00 158,853,378.00 648.00
ETB 07/02/2017 00:00:00 505,080.00 324,724,011.00 648.00
ETB 08/02/2017 00:00:00 418,121.00 268,807,402.00 647.00
ETB 09/02/2017 00:00:00 341,957.00 222,070,539.00 649.00
ETB 10/02/2017 00:00:00 419,727.00 273,761,034.00 653.00
ETB 13/02/2017 00:00:00 267,945.00 175,112,950.00 654.00
ETB 14/02/2017 00:00:00 452,917.00 291,664,869.00 649.00
ETB 15/02/2017 00:00:00 97,322.00 62,276,432.00 645.00
ETB 16/02/2017 00:00:00 191,018.00 122,648,374.00 644.00
ETB 17/02/2017 00:00:00 395,811.00 251,569,874.00 643.00
ETB 20/02/2017 00:00:00 123,127.00 78,398,867.00 637.00
ETB 21/02/2017 00:00:00 6,605,241.00 4,227,642,117.00 645.00
ETB 22/02/2017 00:00:00 271,860.00 174,609,606.00 648.00
ETB 23/02/2017 00:00:00 1,784,048.00 1,142,525,196.00 643.00
ETB 24/02/2017 00:00:00 1,726,345.00 1,103,687,975.00 643.00
ETB 27/02/2017 00:00:00 89,775.00 57,479,650.00 643.00
ETB 28/02/2017 00:00:00 2,794,750.00 1,788,571,517.00 640.00
ETB 01/03/2017 00:00:00 3,153,663.00 2,016,680,872.00 640.00
ETB 02/03/2017 00:00:00 610,926.00 390,824,029.00 640.00
ETB 03/03/2017 00:00:00 953.00 601,343.00 640.00
ETB 06/03/2017 00:00:00 248,218.00 156,907,312.00 634.00
ETB 07/03/2017 00:00:00 73,176.00 46,467,188.00 636.00
ETB 08/03/2017 00:00:00 977,928.00 612,318,725.00 635.00
ETB 09/03/2017 00:00:00 162,055.00 102,359,977.00 640.00
591.00 588.59 585.00 -.17 -1.00 -0.17%
593.00 588.22 586.00 -.34 -2.00 -0.34%
600.00 598.88 600.00 2.21 13.00 2.21%
600.00 597.36 597.00 -.50 -3.00 -0.50%
598.00 596.06 593.00 -.17 -1.00 -0.17%
600.00 594.84 594.00 .67 4.00 0.67%
.00 594.02 .00 .00 .00 0.00%
594.00 593.82 594.00 -1.00 -6.00 -1.00%
598.00 597.47 598.00 .67 4.00 0.67%
605.00 602.58 595.00 1.17 7.00 1.17%
603.00 602.08 603.00 -.33 -2.00 -0.33%
608.00 605.00 604.00 .66 4.00 0.66%
617.00 608.23 595.00 1.15 7.00 1.15%
640.00 624.21 612.00 2.77 17.00 2.77%
639.00 631.73 625.00 .32 2.00 0.32%
633.00 631.36 628.00 -.63 -4.00 -0.63%
639.00 625.42 620.00 1.59 10.00 1.59%
640.00 639.08 638.00 -.16 -1.00 -0.16%
640.00 633.74 630.00 -.16 -1.00 -0.16%
636.00 630.37 630.00 -.16 -1.00 -0.16%
642.00 631.26 625.00 .94 6.00 0.94%
650.00 644.83 638.00 .47 3.00 0.47%
657.00 650.37 645.00 1.55 10.00 1.55%
656.00 651.26 643.00 -1.83 -12.00 -1.83%
646.00 642.52 640.00 -.31 -2.00 -0.31%
646.00 641.64 639.00 .78 5.00 0.78%
644.00 639.63 638.00 -1.24 -8.00 -1.24%
637.00 634.62 633.00 -.78 -5.00 -0.78%
640.00 637.71 634.00 .63 4.00 0.63%
639.00 628.33 612.00 .31 2.00 0.31%
648.00 638.77 633.00 1.41 9.00 1.41%
648.00 642.92 636.00 .00 .00 0.00%
647.00 642.89 640.00 -.15 -1.00 -0.15%
650.00 649.41 647.00 .31 2.00 0.31%
656.00 652.24 640.00 .62 4.00 0.62%
655.00 653.54 653.00 .15 1.00 0.15%
649.00 643.97 640.00 -.76 -5.00 -0.76%
645.00 639.90 635.00 -.62 -4.00 -0.62%
645.00 642.08 639.00 -.16 -1.00 -0.16%
643.00 635.58 633.00 -.16 -1.00 -0.16%
637.00 636.73 637.00 -.93 -6.00 -0.93%
645.00 640.04 638.00 1.26 8.00 1.26%
650.00 642.28 640.00 .47 3.00 0.47%
649.00 640.41 639.00 -.77 -5.00 -0.77%
643.00 639.32 638.00 .00 .00 0.00%
643.00 640.26 640.00 .00 .00 0.00%
645.00 639.98 632.00 -.47 -3.00 -0.47%
641.00 639.47 638.00 .00 .00 0.00%
642.00 639.72 635.00 .00 .00 0.00%
.00 631.00 .00 .00 .00 0.00%
634.00 632.14 631.00 -.94 -6.00 -0.94%
636.00 635.01 633.00 .32 2.00 0.32%
635.00 626.14 625.00 -.16 -1.00 -0.16%
640.00 631.64 626.00 .79 5.00 0.79%
ETB 10/03/2017 00:00:00 68,531.00 43,699,795.00 640.00
ETB 13/03/2017 00:00:00 31,207.00 19,964,466.00 644.00
ETB 14/03/2017 00:00:00 88,975.00 56,787,392.00 641.00
ETB 15/03/2017 00:00:00 3,229,776.00 2,067,054,700.00 641.00
ETB 16/03/2017 00:00:00 2,622,512.00 1,678,805,490.00 648.00
ETB 17/03/2017 00:00:00 197,972.00 126,337,281.00 640.00
ETB 21/03/2017 00:00:00 29,537.00 18,877,495.00 644.00
ETB 22/03/2017 00:00:00 179,680.00 115,612,444.00 650.00
ETB 23/03/2017 00:00:00 623,113.00 405,107,918.00 652.00
ETB 24/03/2017 00:00:00 137,858.00 88,420,196.00 645.00
ETB 27/03/2017 00:00:00 230,378.00 147,595,520.00 640.00
ETB 28/03/2017 00:00:00 825,805.00 521,790,008.00 629.00
ETB 29/03/2017 00:00:00 97,585.00 61,790,918.00 641.00
ETB 30/03/2017 00:00:00 716,360.00 451,357,337.00 639.00
ETB 31/03/2017 00:00:00 35,970.00 22,855,136.00 639.00
ETB 03/04/2017 00:00:00 79,979.00 50,583,376.00 631.00
ETB 04/04/2017 00:00:00 116,927.00 74,202,157.00 640.00
ETB 05/04/2017 00:00:00 199,477.00 127,629,664.00 640.00
ETB 06/04/2017 00:00:00 71,057.00 45,171,300.00 639.00
ETB 07/04/2017 00:00:00 159,695.00 101,082,521.00 638.00
ETB 10/04/2017 00:00:00 11,570.00 7,304,482.00 638.00
ETB 11/04/2017 00:00:00 10,953.00 6,940,221.00 638.00
ETB 12/04/2017 00:00:00 40,184.00 25,605,934.00 638.00
ETB 17/04/2017 00:00:00 24,181.00 15,349,773.00 638.00
ETB 18/04/2017 00:00:00 75,281.00 47,924,546.00 638.00
ETB 19/04/2017 00:00:00 231,340.00 146,927,125.00 633.00
ETB 20/04/2017 00:00:00 505,033.00 319,023,622.00 630.00
ETB 21/04/2017 00:00:00 511,750.00 322,452,500.00 635.00
ETB 24/04/2017 00:00:00 658,121.00 414,894,837.00 633.00
ETB 25/04/2017 00:00:00 185,814.00 117,138,580.00 631.00
ETB 26/04/2017 00:00:00 10,001.00 6,300,630.00 630.00
ETB 27/04/2017 00:00:00 2,227,739.00 1,444,117,293.00 650.00
ETB 28/04/2017 00:00:00 1,045,543.00 670,583,667.00 640.00
ETB 02/05/2017 00:00:00 727,511.00 465,663,228.00 640.00
ETB 03/05/2017 00:00:00 757,859.00 484,525,347.00 640.00
ETB 04/05/2017 00:00:00 479,934.00 305,993,373.00 639.00
ETB 05/05/2017 00:00:00 1,058,021.00 675,370,348.00 640.00
ETB 08/05/2017 00:00:00 945,604.00 604,719,108.00 640.00
ETB 09/05/2017 00:00:00 212,955.00 136,041,159.00 638.00
ETB 10/05/2017 00:00:00 442,578.00 281,471,990.00 630.00
ETB 11/05/2017 00:00:00 347,966.00 219,812,595.00 631.00
ETB 12/05/2017 00:00:00 1,794,462.00 1,118,069,417.00 632.00
ETB 15/05/2017 00:00:00 1,342,253.00 846,696,222.00 637.00
ETB 16/05/2017 00:00:00 338,450.00 213,871,058.00 634.00
ETB 17/05/2017 00:00:00 19,929.00 12,613,729.00 634.00
ETB 18/05/2017 00:00:00 1,103,846.00 695,445,293.00 630.00
ETB 19/05/2017 00:00:00 648,563.00 408,918,921.00 633.00
ETB 22/05/2017 00:00:00 1,582,502.00 997,110,285.00 630.00
ETB 23/05/2017 00:00:00 200,633.00 126,551,052.00 634.00
ETB 24/05/2017 00:00:00 11,743.00 7,418,713.00 634.00
ETB 25/05/2017 00:00:00 1,011,057.00 637,174,298.00 634.00
ETB 26/05/2017 00:00:00 412,199.00 259,005,496.00 634.00
ETB 30/05/2017 00:00:00 53,237.00 33,380,652.00 628.00
ETB 31/05/2017 00:00:00 1,929,407.00 1,188,615,259.00 620.00
640.00 637.66 633.00 .00 .00 0.00%
644.00 639.74 640.00 .63 4.00 0.63%
641.00 638.24 632.00 -.47 -3.00 -0.47%
641.00 640.00 640.00 .00 .00 0.00%
648.00 640.15 636.00 1.09 7.00 1.09%
644.00 638.16 631.00 -1.23 -8.00 -1.23%
644.00 639.11 644.00 .63 4.00 0.63%
650.00 643.44 640.00 .93 6.00 0.93%
653.00 650.14 650.00 .31 2.00 0.31%
645.00 641.39 635.00 -1.07 -7.00 -1.07%
645.00 640.67 640.00 -.78 -5.00 -0.78%
639.00 631.86 629.00 -1.72 -11.00 -1.72%
641.00 633.20 629.00 1.91 12.00 1.91%
639.00 630.07 625.00 -.31 -2.00 -0.31%
639.00 635.39 632.00 .00 .00 0.00%
632.00 632.46 631.00 -1.25 -8.00 -1.25%
640.00 634.60 634.00 1.43 9.00 1.43%
640.00 639.82 640.00 .00 .00 0.00%
639.00 635.71 635.00 -.16 -1.00 -0.16%
638.00 632.97 631.00 -.16 -1.00 -0.16%
.00 631.33 .00 .00 .00 0.00%
.00 633.64 .00 .00 .00 0.00%
638.00 637.22 638.00 .00 .00 0.00%
.00 634.79 .00 .00 .00 0.00%
638.00 636.61 637.00 .00 .00 0.00%
639.00 635.11 633.00 -.78 -5.00 -0.78%
638.00 631.69 630.00 -.47 -3.00 -0.47%
635.00 630.10 630.00 .79 5.00 0.79%
633.00 630.42 630.00 -.31 -2.00 -0.31%
633.00 630.41 630.00 -.32 -2.00 -0.32%
630.00 630.00 630.00 -.16 -1.00 -0.16%
662.00 648.24 638.00 3.17 20.00 3.17%
647.00 641.37 640.00 -1.54 -10.00 -1.54%
641.00 640.08 640.00 .00 .00 0.00%
641.00 639.33 638.00 .00 .00 0.00%
639.00 637.57 637.00 -.16 -1.00 -0.16%
640.00 638.33 636.00 .16 1.00 0.16%
643.00 639.51 636.00 .00 .00 0.00%
640.00 638.83 638.00 -.31 -2.00 -0.31%
639.00 635.98 630.00 -1.25 -8.00 -1.25%
634.00 631.71 630.00 .16 1.00 0.16%
635.00 623.07 600.00 .16 1.00 0.16%
637.00 630.80 629.00 .79 5.00 0.79%
634.00 631.91 630.00 -.47 -3.00 -0.47%
.00 632.93 .00 .00 .00 0.00%
631.00 630.02 630.00 -.63 -4.00 -0.63%
633.00 630.50 630.00 .48 3.00 0.48%
632.00 630.08 630.00 -.47 -3.00 -0.47%
634.00 630.76 630.00 .63 4.00 0.63%
.00 631.76 .00 .00 .00 0.00%
634.00 630.21 630.00 .00 .00 0.00%
634.00 628.35 622.00 .00 .00 0.00%
628.00 627.02 628.00 -.95 -6.00 -0.95%
622.00 616.05 615.00 -1.27 -8.00 -1.27%
ETB 01/06/2017 00:00:00 20,176.00 12,510,896.00 620.00
ETB 02/06/2017 00:00:00 552,718.00 342,685,160.00 620.00
ETB 05/06/2017 00:00:00 920,246.00 569,117,385.00 620.00
ETB 06/06/2017 00:00:00 368,744.00 228,576,565.00 624.00
ETB 07/06/2017 00:00:00 522,699.00 322,864,938.00 618.00
ETB 08/06/2017 00:00:00 302,975.00 186,072,265.00 615.00
ETB 09/06/2017 00:00:00 2,262,644.00 1,391,393,459.00 619.00
ETB 12/06/2017 00:00:00 486,154.00 298,871,615.00 626.00
ETB 13/06/2017 00:00:00 66,855.00 41,543,331.00 620.00
ETB 14/06/2017 00:00:00 172,490.00 105,821,960.00 618.00
ETB 15/06/2017 00:00:00 346,194.00 213,702,604.00 615.00
ETB 16/06/2017 00:00:00 30,017.00 18,367,228.00 612.00
ETB 20/06/2017 00:00:00 553,177.00 338,270,892.00 610.00
ETB 21/06/2017 00:00:00 761,243.00 464,048,716.00 605.00
ETB 22/06/2017 00:00:00 768,920.00 468,967,444.00 610.00
ETB 23/06/2017 00:00:00 1,405,825.00 857,532,862.00 610.00
ETB 27/06/2017 00:00:00 45,950.00 28,212,540.00 618.00
ETB 28/06/2017 00:00:00 338,251.00 206,571,496.00 616.00
ETB 29/06/2017 00:00:00 181,865.00 111,056,578.00 616.00
ETB 30/06/2017 00:00:00 182,747.00 111,555,670.00 618.00
ETB 04/07/2017 00:00:00 23,560.00 14,442,280.00 613.00
ETB 05/07/2017 00:00:00 185,075.00 113,691,742.00 619.00
ETB 06/07/2017 00:00:00 128,039.00 78,618,729.00 611.00
ETB 07/07/2017 00:00:00 102,353.00 62,626,083.00 617.00
ETB 10/07/2017 00:00:00 80,016.00 48,970,476.00 616.00
ETB 11/07/2017 00:00:00 908,375.00 528,351,926.00 584.00
ETB 12/07/2017 00:00:00 372,331.00 218,689,395.00 589.00
ETB 13/07/2017 00:00:00 389,321.00 226,240,918.00 580.00
ETB 14/07/2017 00:00:00 264,524.00 150,658,914.00 570.00
ETB 17/07/2017 00:00:00 1,221,053.00 688,935,482.00 558.00
ETB 18/07/2017 00:00:00 837,055.00 466,102,879.00 566.00
ETB 19/07/2017 00:00:00 166,072.00 93,642,064.00 564.00
ETB 21/07/2017 00:00:00 308,413.00 174,969,871.00 570.00
ETB 24/07/2017 00:00:00 144,464.00 81,837,001.00 564.00
ETB 25/07/2017 00:00:00 786,391.00 441,355,060.00 568.00
ETB 26/07/2017 00:00:00 671,304.00 384,579,979.00 582.00
ETB 27/07/2017 00:00:00 367,714.00 212,577,048.00 580.00
ETB 28/07/2017 00:00:00 325,875.00 188,813,151.00 582.00
ETB 31/07/2017 00:00:00 3,882,991.00 2,272,266,069.00 585.00
ETB 01/08/2017 00:00:00 354,595.00 205,203,399.00 575.00
ETB 02/08/2017 00:00:00 181,976.00 103,998,675.00 570.00
ETB 03/08/2017 00:00:00 26,163.00 15,072,910.00 583.00
ETB 04/08/2017 00:00:00 66,352.00 38,278,752.00 582.00
ETB 08/08/2017 00:00:00 42,406.00 24,481,972.00 578.00
ETB 09/08/2017 00:00:00 22,254.00 12,694,330.00 578.00
ETB 10/08/2017 00:00:00 190,514.00 108,296,419.00 567.00
ETB 11/08/2017 00:00:00 189,282.00 106,697,048.00 562.00
ETB 14/08/2017 00:00:00 484,691.00 268,729,127.00 551.00
ETB 15/08/2017 00:00:00 173,239.00 94,402,689.00 568.00
ETB 16/08/2017 00:00:00 555,611.00 301,893,602.00 549.00
ETB 17/08/2017 00:00:00 436,272.00 238,377,630.00 545.00
ETB 18/08/2017 00:00:00 887,547.00 484,314,300.00 549.00
ETB 22/08/2017 00:00:00 44,514.00 24,421,828.00 550.00
ETB 23/08/2017 00:00:00 134,954.00 74,153,557.00 546.00
620.00 620.09 620.00 .00 .00 0.00%
620.00 620.00 620.00 .00 .00 0.00%
620.00 618.44 618.00 .00 .00 0.00%
624.00 619.88 610.00 .65 4.00 0.65%
619.00 617.69 610.00 -.96 -6.00 -0.96%
617.00 614.15 610.00 -.49 -3.00 -0.49%
619.00 614.94 611.00 .65 4.00 0.65%
626.00 614.77 610.00 1.13 7.00 1.13%
622.00 621.39 620.00 -.96 -6.00 -0.96%
618.00 613.50 611.00 -.32 -2.00 -0.32%
618.00 617.29 615.00 -.49 -3.00 -0.49%
612.00 611.89 612.00 -.49 -3.00 -0.49%
619.00 611.51 610.00 -.33 -2.00 -0.33%
610.00 609.59 605.00 -.82 -5.00 -0.82%
610.00 609.90 609.00 .83 5.00 0.83%
610.00 609.99 610.00 .00 .00 0.00%
618.00 613.98 618.00 1.31 8.00 1.31%
616.00 610.70 610.00 -.32 -2.00 -0.32%
616.00 610.65 610.00 .00 .00 0.00%
618.00 610.44 610.00 .32 2.00 0.32%
613.00 613.00 613.00 -.81 -5.00 -0.81%
619.00 614.30 612.00 .98 6.00 0.98%
620.00 614.02 611.00 -1.29 -8.00 -1.29%
617.00 611.86 611.00 .98 6.00 0.98%
616.00 612.01 611.00 -.16 -1.00 -0.16%
598.00 581.65 560.00 -5.19 -32.00 -5.19%
599.00 587.35 582.00 .86 5.00 0.86%
585.00 581.12 576.00 -1.53 -9.00 -1.53%
574.00 569.55 566.00 -1.72 -10.00 -1.72%
573.00 564.21 555.00 -2.11 -12.00 -2.11%
566.00 556.84 552.00 1.43 8.00 1.43%
564.00 563.86 564.00 -.35 -2.00 -0.35%
573.00 567.32 561.00 1.06 6.00 1.06%
570.00 566.49 564.00 -1.05 -6.00 -1.05%
575.00 561.24 558.00 .71 4.00 0.71%
582.00 572.88 565.00 2.46 14.00 2.46%
582.00 578.10 570.00 -.34 -2.00 -0.34%
582.00 579.40 578.00 .34 2.00 0.34%
590.00 585.18 582.00 .52 3.00 0.52%
585.00 578.70 571.00 -1.71 -10.00 -1.71%
584.00 571.50 570.00 -.87 -5.00 -0.87%
583.00 576.12 573.00 2.28 13.00 2.28%
582.00 576.90 576.00 -.17 -1.00 -0.17%
578.00 577.32 577.00 -.69 -4.00 -0.69%
.00 570.43 .00 .00 .00 0.00%
575.00 568.44 567.00 -1.90 -11.00 -1.90%
567.00 563.69 562.00 -.88 -5.00 -0.88%
562.00 554.43 551.00 -1.96 -11.00 -1.96%
568.00 544.93 536.00 3.09 17.00 3.09%
549.00 543.35 537.00 -3.35 -19.00 -3.35%
549.00 546.40 545.00 -.73 -4.00 -0.73%
550.00 545.68 545.00 .73 4.00 0.73%
550.00 548.63 549.00 .18 1.00 0.18%
550.00 549.47 546.00 -.73 -4.00 -0.73%
ETB 24/08/2017 00:00:00 247,136.00 136,267,227.00 560.00
ETB 25/08/2017 00:00:00 68,625.00 38,085,620.00 560.00
ETB 28/08/2017 00:00:00 62,669.00 34,498,286.00 558.00
ETB 29/08/2017 00:00:00 371,035.00 205,865,135.00 565.00
ETB 30/08/2017 00:00:00 5,070.00 2,843,766.00 565.00
ETB 31/08/2017 00:00:00 212,504.00 118,330,461.00 555.00
ETB 01/09/2017 00:00:00 662,010.00 368,457,560.00 559.00
ETB 04/09/2017 00:00:00 59,334.00 32,841,122.00 559.00
ETB 05/09/2017 00:00:00 690,964.00 378,743,628.00 552.00
ETB 06/09/2017 00:00:00 7,192,809.00 3,917,897,451.00 540.00
ETB 07/09/2017 00:00:00 474,700.00 256,086,240.00 538.00
ETB 08/09/2017 00:00:00 66,890.00 36,118,694.00 540.00
ETB 11/09/2017 00:00:00 555,349.00 296,619,146.00 531.00
ETB 12/09/2017 00:00:00 527,704.00 274,369,101.00 517.00
ETB 13/09/2017 00:00:00 1,449,588.00 734,511,437.00 510.00
ETB 14/09/2017 00:00:00 370,173.00 191,477,803.00 528.00
ETB 15/09/2017 00:00:00 181,455.00 95,155,185.00 533.00
ETB 18/09/2017 00:00:00 707,118.00 371,290,858.00 529.00
ETB 19/09/2017 00:00:00 191,108.00 99,248,535.00 531.00
ETB 20/09/2017 00:00:00 8,769.00 4,591,275.00 531.00
ETB 21/09/2017 00:00:00 334,668.00 174,554,663.00 514.00
ETB 22/09/2017 00:00:00 136,975.00 70,173,425.00 519.00
ETB 25/09/2017 00:00:00 244,815.00 126,417,733.00 512.00
ETB 26/09/2017 00:00:00 982,250.00 497,227,900.00 515.00
ETB 27/09/2017 00:00:00 156,354.00 79,423,109.00 517.00
ETB 28/09/2017 00:00:00 110,547.00 56,287,876.00 514.00
ETB 29/09/2017 00:00:00 116,853.00 59,578,724.00 515.00
ETB 02/10/2017 00:00:00 115,568.00 59,560,475.00 514.00
ETB 03/10/2017 00:00:00 29,837.00 15,294,570.00 517.00
ETB 04/10/2017 00:00:00 72,364.00 37,016,246.00 512.00
ETB 05/10/2017 00:00:00 85,610.00 44,218,978.00 516.00
ETB 06/10/2017 00:00:00 84,407.00 43,175,559.00 512.00
ETB 09/10/2017 00:00:00 151,680.00 77,428,975.00 510.00
ETB 10/10/2017 00:00:00 6,363.00 3,251,493.00 510.00
ETB 11/10/2017 00:00:00 51,136.00 26,112,821.00 509.00
ETB 12/10/2017 00:00:00 214,090.00 108,607,610.00 506.00
ETB 13/10/2017 00:00:00 1,416,052.00 706,833,997.00 505.00
ETB 17/10/2017 00:00:00 777,346.00 392,451,492.00 502.00
ETB 18/10/2017 00:00:00 100,957.00 50,093,411.00 495.00
ETB 19/10/2017 00:00:00 331,753.00 164,912,994.00 497.00
ETB 20/10/2017 00:00:00 364,002.00 181,427,703.00 508.00
ETB 23/10/2017 00:00:00 246,441.00 122,680,220.00 495.00
ETB 24/10/2017 00:00:00 113,214.00 56,359,806.00 503.00
ETB 25/10/2017 00:00:00 46,534.00 23,149,255.00 495.00
ETB 26/10/2017 00:00:00 37,157.00 18,429,872.00 496.00
ETB 27/10/2017 00:00:00 854,232.00 422,972,989.00 497.00
ETB 30/10/2017 00:00:00 297,119.00 147,193,687.00 501.00
ETB 31/10/2017 00:00:00 2,070,911.00 1,025,148,152.00 495.00
ETB 01/11/2017 00:00:00 116,713.00 58,054,193.00 500.00
ETB 02/11/2017 00:00:00 7,728.00 3,861,648.00 500.00
ETB 03/11/2017 00:00:00 167,645.00 82,874,979.00 491.00
ETB 07/11/2017 00:00:00 106,885.00 52,846,812.00 499.00
ETB 08/11/2017 00:00:00 16,369.00 8,135,393.00 499.00
ETB 09/11/2017 00:00:00 106,761.00 52,656,403.00 495.00
560.00 551.39 545.00 2.56 14.00 2.56%
560.00 554.98 553.00 .00 .00 0.00%
558.00 550.48 547.00 -.36 -2.00 -0.36%
565.00 554.84 548.00 1.25 7.00 1.25%
.00 560.90 .00 .00 .00 0.00%
565.00 556.84 547.00 -1.77 -10.00 -1.77%
559.00 556.57 555.00 .72 4.00 0.72%
559.00 553.50 552.00 .00 .00 0.00%
552.00 548.14 545.00 -1.25 -7.00 -1.25%
550.00 544.70 536.00 -2.17 -12.00 -2.17%
540.00 539.47 538.00 -.37 -2.00 -0.37%
540.00 539.97 540.00 .37 2.00 0.37%
545.00 534.11 526.00 -1.67 -9.00 -1.67%
529.00 519.93 517.00 -2.64 -14.00 -2.64%
511.00 506.70 500.00 -1.35 -7.00 -1.35%
528.00 517.27 515.00 3.53 18.00 3.53%
533.00 524.40 523.00 .95 5.00 0.95%
529.00 525.08 520.00 -.75 -4.00 -0.75%
531.00 519.33 515.00 .38 2.00 0.38%
.00 523.58 .00 .00 .00 0.00%
529.00 521.58 514.00 -3.20 -17.00 -3.20%
519.00 512.31 511.00 .97 5.00 0.97%
519.00 516.38 512.00 -1.35 -7.00 -1.35%
515.00 506.21 505.00 .59 3.00 0.59%
517.00 507.97 505.00 .39 2.00 0.39%
514.00 509.18 508.00 -.58 -3.00 -0.58%
515.00 509.86 508.00 .19 1.00 0.19%
518.00 515.37 514.00 -.19 -1.00 -0.19%
517.00 512.60 517.00 .58 3.00 0.58%
512.00 511.53 511.00 -.97 -5.00 -0.97%
517.00 516.52 516.00 .78 4.00 0.78%
512.00 511.52 511.00 -.78 -4.00 -0.78%
511.00 510.48 510.00 -.39 -2.00 -0.39%
.00 511.00 .00 .00 .00 0.00%
509.00 510.65 509.00 -.20 -1.00 -0.20%
509.00 507.30 506.00 -.59 -3.00 -0.59%
507.00 499.16 487.00 -.20 -1.00 -0.20%
505.00 504.86 502.00 -.59 -3.00 -0.59%
498.00 496.19 495.00 -1.39 -7.00 -1.39%
500.00 497.10 492.00 .40 2.00 0.40%
508.00 498.43 496.00 2.21 11.00 2.21%
502.00 497.81 495.00 -2.56 -13.00 -2.56%
503.00 497.82 495.00 1.62 8.00 1.62%
495.00 497.47 495.00 -1.59 -8.00 -1.59%
496.00 496.00 496.00 .20 1.00 0.20%
497.00 495.15 495.00 .20 1.00 0.20%
501.00 495.40 495.00 .80 4.00 0.80%
501.00 495.02 495.00 -1.20 -6.00 -1.20%
500.00 497.41 495.00 1.01 5.00 1.01%
.00 499.70 .00 .00 .00 0.00%
500.00 494.35 491.00 -1.80 -9.00 -1.80%
501.00 494.43 490.00 1.63 8.00 1.63%
.00 497.00 .00 .00 .00 0.00%
495.00 493.22 490.00 -.80 -4.00 -0.80%
ETB 10/11/2017 00:00:00 63,267.00 31,562,769.00 495.00
ETB 14/11/2017 00:00:00 88,544.00 43,470,032.00 496.00
ETB 15/11/2017 00:00:00 106,213.00 52,296,297.00 500.00
ETB 16/11/2017 00:00:00 255,560.00 127,926,574.00 502.00
ETB 17/11/2017 00:00:00 484,939.00 246,258,227.00 513.00
ETB 20/11/2017 00:00:00 31,113.00 15,842,391.00 510.00
ETB 21/11/2017 00:00:00 95,130.00 48,354,793.00 510.00
ETB 22/11/2017 00:00:00 179,237.00 90,394,544.00 509.00
ETB 23/11/2017 00:00:00 156,679.00 79,189,500.00 507.00
ETB 24/11/2017 00:00:00 194,099.00 97,451,813.00 504.00
ETB 27/11/2017 00:00:00 310,804.00 157,040,526.00 512.00
ETB 28/11/2017 00:00:00 94,294.00 47,602,889.00 512.00
ETB 29/11/2017 00:00:00 68,115.00 34,415,697.00 509.00
ETB 30/11/2017 00:00:00 93,200.00 47,108,375.00 509.00
ETB 01/12/2017 00:00:00 779,371.00 395,167,479.00 516.00
ETB 04/12/2017 00:00:00 40,263.00 20,193,010.00 501.00
ETB 05/12/2017 00:00:00 35,329.00 17,712,500.00 504.00
ETB 06/12/2017 00:00:00 505,591.00 251,795,580.00 503.00
ETB 07/12/2017 00:00:00 36,643.00 18,252,652.00 499.00
ETB 11/12/2017 00:00:00 462,374.00 229,875,785.00 500.00
ETB 12/12/2017 00:00:00 322,544.00 157,971,703.00 490.00
ETB 13/12/2017 00:00:00 90,307.00 44,533,929.00 494.00
ETB 14/12/2017 00:00:00 22,084.00 10,829,930.00 494.00
ETB 15/12/2017 00:00:00 2,334,011.00 1,146,588,059.00 481.00
ETB 18/12/2017 00:00:00 366,935.00 175,702,780.00 479.00
ETB 19/12/2017 00:00:00 1,195,126.00 554,904,031.00 461.00
ETB 20/12/2017 00:00:00 274,593.00 123,965,912.00 457.00
ETB 21/12/2017 00:00:00 662,765.00 306,917,637.00 467.00
ETB 22/12/2017 00:00:00 16,018.00 7,455,948.00 467.00
ETB 26/12/2017 00:00:00 20,000.00 9,200,000.00 460.00
ETB 27/12/2017 00:00:00 32,362.00 15,056,109.00 467.00
ETB 28/12/2017 00:00:00 113,750.00 52,271,250.00 457.00
.00 498.88 .00 .00 .00 0.00%
496.00 490.94 490.00 .20 1.00 0.20%
500.00 492.37 490.00 .81 4.00 0.81%
502.00 500.57 500.00 .40 2.00 0.40%
513.00 507.81 493.00 2.19 11.00 2.19%
510.00 509.19 510.00 -.58 -3.00 -0.58%
510.00 508.30 509.00 .00 .00 0.00%
509.00 504.33 503.00 -.20 -1.00 -0.20%
507.00 505.43 503.00 -.39 -2.00 -0.39%
504.00 502.07 500.00 -.59 -3.00 -0.59%
512.00 505.27 496.00 1.59 8.00 1.59%
512.00 504.83 503.00 .00 .00 0.00%
509.00 505.26 504.00 -.59 -3.00 -0.59%
509.00 505.45 505.00 .00 .00 0.00%
516.00 507.03 498.00 1.38 7.00 1.38%
501.00 501.53 501.00 -2.91 -15.00 -2.91%
504.00 501.36 500.00 .60 3.00 0.60%
503.00 498.02 494.00 -.20 -1.00 -0.20%
499.00 498.12 497.00 -.80 -4.00 -0.80%
500.00 497.16 493.00 .20 1.00 0.20%
493.00 489.77 487.00 -2.00 -10.00 -2.00%
494.00 493.14 493.00 .82 4.00 0.82%
.00 490.40 .00 .00 .00 0.00%
494.00 491.25 481.00 -2.63 -13.00 -2.63%
480.00 478.84 476.00 -.42 -2.00 -0.42%
476.00 464.31 460.00 -3.76 -18.00 -3.76%
457.00 451.45 446.00 -.87 -4.00 -0.87%
467.00 463.09 455.00 2.19 10.00 2.19%
467.00 465.47 467.00 .00 .00 0.00%
460.00 460.00 460.00 -1.50 -7.00 -1.50%
467.00 465.24 467.00 1.52 7.00 1.52%
460.00 459.53 457.00 -2.14 -10.00 -2.14%
PROMEDIO 0.0229%

VALOR ABSOLUTO 0.0229%

RIESGO 1.48%

RENDIMIENTO ANUAL 5.77%

VOLATILIDAD 23.50%