Date Open High Low Close Adj Close Volume

1/1/2017 30.370.001 31.049.999 29.799.999 30.719.999 $ 26,14 388921600

1/2/2017 30.850.000 34.320.000 30.420.000 34.180.000 $ 29,33 476211300
1/3/2017 34.279.999 34.529.999 33.650.002 33.799.999 $ 29,01 404059400
1/4/2017 33.700.001 34.110.001 32.419.998 34.070.000 $ 29,24 323261900
1/5/2017 34.110.001 34.599.998 30.370.001 31.530.001 $ 27,29 548285400
1/6/2017 31.520.000 32.500.000 31.090.000 31.299.999 $ 27,09 480792900
1/7/2017 31.090.000 32.250.000 30.670.000 31.450.001 $ 27,22 344250200
1/8/2017 31.590.000 32.470.001 30.360.001 32.209.999 $ 28,14 505600300
1/9/2017 32.220.001 34.099.998 31.459.999 33.630.001 $ 29,38 415433800
1/10/2017 33.610.001 34.730.000 33.169.998 34.150.002 $ 29,84 336242900
1/11/2017 34.290.001 38.029.999 33.669.998 37.299.999 $ 32,87 476356800
1/12/2017 37.090.000 38.990.002 36.730.000 38.299.999 $ 33,75 373030900
1/1/2018 38.669.998 42.980.000 38.430.000 41.540.001 $ 36,61 504812100
1/2/2018 41.090.000 45.889.999 37.349.998 44.779.999 $ 39,76 703752400
1/3/2018 44.680.000 46.160.000 41.580.002 42.889.999 $ 38,08 597830400
1/4/2018 42.520.000 45.340.000 40.189.999 44.290.001 $ 39,32 491494900
1/5/2018 43.910.000 46.369.999 42.520.000 42.709.999 $ 38,23 500681500
1/6/2018 42.910.000 44.810.001 41.810.001 43.029.999 $ 38,51 463650000
1/7/2018 42.560.001 43.830.002 40.939.999 42.290.001 $ 37,85 450479900
1/8/2018 41.990.002 47.830.002 41.200.001 47.770.000 $ 43,09 441384400
1/9/2018 47.840.000 49.060.001 46.439.999 48.650.002 $ 43,88 365543500
1/10/2018 49.000.000 49.470.001 42.939.999 45.750.000 $ 41,27 549746900
1/11/2018 45.669.998 48.439.999 44.080.002 47.869.999 $ 43,47 526861100
1/12/2018 48.320.000 49.139.999 40.250.000 43.330.002 $ 39,35 606735800
1/1/2019 42.279.999 47.380.001 40.959.999 47.290.001 $ 42,94 442759300
1/2/2019 47.369.999 51.959.999 46.299.999 51.770.000 $ 47,38 426421600
1/3/2019 52.000.000 54.230.000 50.509.998 53.990.002 $ 49,41 432755900
1/4/2019 54.480.000 57.529.999 54.389.999 55.950.001 $ 51,20 349640500
1/5/2019 56.000.000 56.830.002 51.060.001 52.029.999 $ 47,91 514801500
1/6/2019 52.049.999 58.150.002 51.490.002 54.730.000 $ 50,40 535912200
1/7/2019 55.259.998 58.259.998 54.230.000 55.400.002 $ 51,02 325862700
1/8/2019 55.840.000 56.889.999 46.000.000 46.810.001 $ 43,38 509693100
1/9/2019 46.630.001 50.299.999 46.200.001 49.410.000 $ 45,79 369072000
1/10/2019 49.650.002 49.869.999 45.549.999 47.509.998 $ 44,03 403870500
1/11/2019 46.849.998 48.980.000 44.439.999 45.310.001 $ 42,31 437190200
1/12/2019 45.250.000 48.369.999 43.400.002 47.959.999 $ 44,78 424411900
1/1/2020 48.060.001 49.540.001 45.840.000 45.970.001 $ 42,92 379259100
1/2/2020 46.400.002 50.279.999 38.349.998 39.930.000 $ 37,56 560728700
1/3/2020 40.150.002 41.900.002 32.400.002 39.310.001 $ 36,97 991833100
1/4/2020 38.169.998 43.630.001 37.470.001 42.380.001 $ 39,86 488969500
1/5/2020 41.720.001 47.820.000 40.490.002 47.820.000 $ 45,41 491568200
1/6/2020 47.150.002 48.290.001 43.639.999 46.639.999 $ 44,29 571339300
1/7/2020 46.540.001 47.700.001 45.200.001 47.099.998 $ 44,72 390133500
1/8/2020 47.139.999 48.450.001 41.450.001 42.220.001 $ 40,40 481274600
1/9/2020 42.000.000 42.689.999 37.599.998 39.389.999 $ 37,70 549433800
1/10/2020 39.099.998 40.610.001 35.279.999 35.900.002 $ 34,36 511026900
1/11/2020 36.189.999 43.049.999 35.669.998 43.020.000 $ 41,55 535169500
1/12/2020 43.009.998 45.570.000 43.009.998 44.750.000 $ 43,22 381540200
1/1/2021 44.310.001 46.459.999 43.349.998 44.580.002 $ 43,06 400887800
1/2/2021 44.919.998 49.340.000 44.660.000 44.869.999 $ 43,69 399483100
1/3/2021 45.220.001 52.939.999 44.150.002 51.709.999 $ 50,35 580029400
1/4/2021 51.750.000 53.180.000 50.410.000 50.910.000 $ 49,57 349593300
1/5/2021 51.209.999 54.139.999 50.099.998 52.900.002 $ 51,88 465864200
1/6/2021 52.959.999 55.349.998 51.880.001 53.000.000 $ 51,97 361448700
1/7/2021 53.049.999 55.650.002 52.340.000 55.369.999 $ 54,30 312256700
1/8/2021 55.599.998 60.270.000 54.590.000 59.020.000 $ 58,28 341875500
1/9/2021 59.020.000 59.720.001 54.410.000 54.430.000 $ 53,75 371814400
1/10/2021 54.599.998 56.720.001 52.980.000 55.970.001 $ 55,27 295647200
1/11/2021 55.869.999 58.630.001 51.080.002 54.840.000 $ 54,52 509913600
1/12/2021 55.529.999 64.290.001 54.930.000 63.369.999 $ 63,00 471630500
1/1/2022 62.900.002 63.349.998 53.450.001 55.669.998 $ 55,34 480917700
Rentabilidad Rent DJ
-11% -5%
1% 1%
-1% -1%
7% 0%
1% -2% Covarianza 0,002042618
0% -2% Variacion 0,002049656
-3% 0% COCA 0,996566457
-4% -2%
-2% -4%
-9% -4%
-3% -2%
-8% -5%
-8% 4%
4% 4%
-3% 0%
3% -1%
-1% 1%
2% -5%
-12% -2%
-2% -2%
6% 5%
-5% -2%
10% 9%
-8% -7%
-9% -4%
-4% 0%
-4% -2%
7% 7%
-5% -7%
-1% -1%
18% 2%
-5% -2%
4% 0%
4% -4%
-6% -2%
4% 1%
14% 11%
2% 16%
-7% -10%
-12% -4%
3% -2%
-1% -2%
11% -7%
7% 2%
10% 5%
-17% -11%
-4% -3%
0% 2%
-1% -5%
-13% -4%
2% -3%
-4% -2%
0% 0%
-4% -2%
-7% -1%
8% 4%
-3% -6%
1% 4%
-13% -5%
14% 3%
Date Open High Low Close Adj Close Volume Rentabilidad
1/1/2017 19.873 20.126 19.678 19.864 $ 19,86 6482900000 -5%
1/2/2017 19.924 20.851 19.831 20.812 $ 20,81 6185580000 1%
1/3/2017 20.957 21.169 20.413 20.663 $ 20,66 6941970000 -1%
1/4/2017 20.665 21.071 20.380 20.941 $ 20,94 5392630000 0%
1/5/2017 20.963 21.112 20.553 21.009 $ 21,01 6613570000 -2%
1/6/2017 21.031 21.535 20.994 21.350 $ 21,35 7214590000 -2%
1/7/2017 21.392 21.930 21.279 21.891 $ 21,89 5569720000 0%
1/8/2017 21.961 22.179 21.600 21.948 $ 21,95 6150060000 -2%
1/9/2017 21.982 22.420 21.710 22.405 $ 22,41 6342130000 -4%
1/10/2017 22.423 23.485 22.416 23.377 $ 23,38 7302910000 -4%
1/11/2017 23.443 24.328 23.243 24.272 $ 24,27 7335640000 -2%
1/12/2017 24.305 24.876 23.922 24.719 $ 24,72 6589890000 -5%
1/1/2018 24.809 26.617 24.742 26.149 $ 26,15 9116920000 4%
1/2/2018 26.083 26.307 23.360 25.029 $ 25,03 9450250000 4%
1/3/2018 25.024 25.449 23.509 24.103 $ 24,10 8873040000 0%
1/4/2018 24.077 24.859 23.345 24.163 $ 24,16 8064550000 -1%
1/5/2018 24.117 25.086 23.531 24.416 $ 24,42 7278020000 1%
1/6/2018 24.542 25.403 23.997 24.271 $ 24,27 7411110000 -5%
1/7/2018 24.162 25.587 24.078 25.415 $ 25,42 5408500000 -2%
1/8/2018 25.462 26.168 24.966 25.965 $ 25,97 5635410000 -2%
1/9/2018 25.916 26.769 25.754 26.458 $ 26,46 5262500000 5%
1/10/2018 26.598 26.952 24.122 25.116 $ 25,12 8373350000 -2%
1/11/2018 25.142 26.278 24.269 25.538 $ 25,54 7226940000 9%
1/12/2018 25.780 25.980 21.713 23.327 $ 23,33 8101540000 -7%
1/1/2019 23.059 25.110 22.638 25.000 $ 25,00 7189200000 -4%
1/2/2019 25.025 26.241 24.883 25.916 $ 25,92 5434540000 0%
1/3/2019 26.020 26.156 25.208 25.929 $ 25,93 6637700000 -2%
1/4/2019 26.075 26.696 26.063 26.593 $ 26,59 5854600000 7%
1/5/2019 26.639 26.689 24.810 24.815 $ 24,82 6358230000 -7%
1/6/2019 24.830 26.907 24.681 26.600 $ 26,60 5544390000 -1%
1/7/2019 26.806 27.399 26.616 26.864 $ 26,86 5207470000 2%
1/8/2019 26.880 27.176 25.340 26.403 $ 26,40 6196080000 -2%
1/9/2019 26.198 27.307 25.978 26.917 $ 26,92 5045520000 0%
1/10/2019 26.963 27.204 25.743 27.046 $ 27,05 5660960000 -4%
1/11/2019 27.143 28.175 27.143 28.051 $ 28,05 4925180000 -2%
1/12/2019 28.110 28.702 27.325 28.538 $ 28,54 5086880000 1%
1/1/2020 28.639 29.374 28.170 28.256 $ 28,26 6170770000 11%
1/2/2020 28.320 29.569 24.681 25.409 $ 25,41 6991990000 16%
1/3/2020 25.591 27.102 18.214 21.917 $ 21,92 1,5521E+10 -10%
1/4/2020 21.227 24.765 20.735 24.346 $ 24,35 9805160000 -4%
1/5/2020 24.121 25.759 22.790 25.383 $ 25,38 7940630000 -2%
1/6/2020 25.343 27.580 24.843 25.813 $ 25,81 9710480000 -2%
1/7/2020 25.879 27.071 25.524 26.428 $ 26,43 8210370000 -7%
1/8/2020 26.542 28.733 26.534 28.430 $ 28,43 7452360000 2%
1/9/2020 28.440 29.199 26.537 27.782 $ 27,78 9973920000 5%
1/10/2020 27.941 28.958 26.144 26.502 $ 26,50 8439930000 -11%
1/11/2020 26.691 30.117 26.691 29.639 $ 29,64 7872380000 -3%
1/12/2020 29.798 30.637 29.599 30.606 $ 30,61 8098310000 2%
1/1/2021 30.627 31.272 29.856 29.983 $ 29,98 8168770000 -5%
1/2/2021 30.055 31.609 30.015 31.523 $ 31,52 3447220000 -4%
1/3/2021 31.066 33.259 30.548 32.982 $ 32,98 9687630000 -3%
1/4/2021 33.055 34.257 32.985 33.875 $ 33,87 6810740000 -2%
1/5/2021 33.905 35.092 33.474 34.529 $ 34,53 6543360000 0%
1/6/2021 34.584 34.849 33.272 34.503 $ 34,50 6739760000 -2%
1/7/2021 34.507 35.150 33.742 35.059 $ 35,06 5800310000 -1%
1/8/2021 34.969 35.631 34.690 35.361 $ 35,36 5625700000 4%
1/9/2021 35.388 35.475 33.613 33.844 $ 33,84 6603470000 -6%
1/10/2021 33.931 35.893 33.786 35.820 $ 35,82 6709650000 4%
1/11/2021 35.834 36.566 34.424 34.484 $ 34,48 7201370000 -5%
1/12/2021 34.679 36.679 34.007 36.338 $ 36,34 8304570000 3%
1/1/2022 36.322 36.953 33.150 35.132 $ 35,13 8811950000 2%
1/2/2022 35.151 35.824 34.304 34.566 $ 34,57 3639030000