Date Open High Low Close Adj Close Volume Rentabilidad Mensual

1/2/2017 30.850.000 34.320.000 30.420.000 34.180.000 $ 29.332.518,00 476211300

1/3/2017 34.279.999 34.529.999 33.650.002 33.799.999 $ 29.006.409,00 404059400 -1,11% Promedio 1,34%
1/4/2017 33.700.001 34.110.001 32.419.998 34.070.000 $ 29.238.117,00 323261900 0,80% Riesgo 7,35%
1/5/2017 34.110.001 34.599.998 30.370.001 31.530.001 $ 27.294.065,00 548285400 -6,65%
1/6/2017 31.520.000 32.500.000 31.090.000 31.299.999 $ 27.094.959,00 480792900 -0,73% RENTABILIDAD MENSUAL
1/7/2017 31.090.000 32.250.000 30.670.000 31.450.001 $ 27.224.808,00 344250200 0,48% 0,25
1/8/2017 31.590.000 32.470.001 30.360.001 32.209.999 $ 28.143.209,00 505600300 3,37%
1/9/2017 32.220.001 34.099.998 31.459.999 33.630.001 $ 29.383.921,00 415433800 4,41% 0,2
1/10/2017 33.610.001 34.730.000 33.169.998 34.150.002 $ 29.838.270,00 336242900 1,55%
0,15
1/11/2017 34.290.001 38.029.999 33.669.998 37.299.999 $ 32.872.173,00 476356800 10,17%
1/12/2017 37.090.000 38.990.002 36.730.000 38.299.999 $ 33.753.460,00 373030900 2,68% 0,1
1/1/2018 38.669.998 42.980.000 38.430.000 41.540.001 $ 36.608.852,00 504812100 8,46%
1/2/2018 41.090.000 45.889.999 37.349.998 44.779.999 $ 39.758.591,00 703752400 8,60% 0,05
1/3/2018 44.680.000 46.160.000 41.580.002 42.889.999 $ 38.080.524,00 597830400 -4,22%
0
1/4/2018 42.520.000 45.340.000 40.189.999 44.290.001 $ 39.323.540,00 491494900 3,26% 1 4 7 1 01 31 61 92 22 52 83 13 43 74 04 34 64 95 25 55 8
1/5/2018 43.910.000 46.369.999 42.520.000 42.709.999 $ 38.225.559,00 500681500 -2,79% -0,05
1/6/2018 42.910.000 44.810.001 41.810.001 43.029.999 $ 38.511.955,00 463650000 0,75%
-0,1
1/7/2018 42.560.001 43.830.002 40.939.999 42.290.001 $ 37.849.655,00 450479900 -1,72%
1/8/2018 41.990.002 47.830.002 41.200.001 47.770.000 $ 43.087.498,00 441384400 13,84% -0,15
1/9/2018 47.840.000 49.060.001 46.439.999 48.650.002 $ 43.881.241,00 365543500 1,84%
1/10/2018 49.000.000 49.470.001 42.939.999 45.750.000 $ 41.265.503,00 549746900 -5,96% -0,2
1/11/2018 45.669.998 48.439.999 44.080.002 47.869.999 $ 43.469.624,00 526861100 5,34%
1/12/2018 48.320.000 49.139.999 40.250.000 43.330.002 $ 39.346.947,00 606735800 -9,48%
1/1/2019 42.279.999 47.380.001 40.959.999 47.290.001 $ 42.942.932,00 442759300 9,14%
1/2/2019 47.369.999 51.959.999 46.299.999 51.770.000 $ 47.375.114,00 426421600 10,32%
1/3/2019 52.000.000 54.230.000 50.509.998 53.990.002 $ 49.406.651,00 432755900 4,29%
1/4/2019 54.480.000 57.529.999 54.389.999 55.950.001 $ 51.200.272,00 349640500 3,63%
1/5/2019 56.000.000 56.830.002 51.060.001 52.029.999 $ 47.914.497,00 514801500 -6,42%
1/6/2019 52.049.999 58.150.002 51.490.002 54.730.000 $ 50.400.932,00 535912200 5,19%
1/7/2019 55.259.998 58.259.998 54.230.000 55.400.002 $ 51.017.941,00 325862700 1,22%
1/8/2019 55.840.000 56.889.999 46.000.000 46.810.001 $ 43.379.436,00 509693100 -14,97%
1/9/2019 46.630.001 50.299.999 46.200.001 49.410.000 $ 45.788.898,00 369072000 5,55%
1/10/2019 49.650.002 49.869.999 45.549.999 47.509.998 $ 44.028.133,00 403870500 -3,85%
1/11/2019 46.849.998 48.980.000 44.439.999 45.310.001 $ 42.307.407,00 437190200 -3,91%
1/12/2019 45.250.000 48.369.999 43.400.002 47.959.999 $ 44.781.792,00 424411900 5,85%
1/1/2020 48.060.001 49.540.001 45.840.000 45.970.001 $ 42.923.664,00 379259100 -4,15%
1/2/2020 46.400.002 50.279.999 38.349.998 39.930.000 $ 37.558.010,00 560728700 -12,50%
1/3/2020 40.150.002 41.900.002 32.400.002 39.310.001 $ 36.974.842,00 991833100 -1,55%
1/4/2020 38.169.998 43.630.001 37.470.001 42.380.001 $ 39.862.473,00 488969500 7,81%
1/5/2020 41.720.001 47.820.000 40.490.002 47.820.000 $ 45.405.769,00 491568200 13,91%
1/6/2020 47.150.002 48.290.001 43.639.999 46.639.999 $ 44.285.343,00 571339300 -2,47%
1/7/2020 46.540.001 47.700.001 45.200.001 47.099.998 $ 44.722.118,00 390133500 0,99%
1/8/2020 47.139.999 48.450.001 41.450.001 42.220.001 $ 40.404.289,00 481274600 -9,65%
1/9/2020 42.000.000 42.689.999 37.599.998 39.389.999 $ 37.695.995,00 549433800 -6,70%
1/10/2020 39.099.998 40.610.001 35.279.999 35.900.002 $ 34.356.091,00 511026900 -8,86%
1/11/2020 36.189.999 43.049.999 35.669.998 43.020.000 $ 41.549.622,00 535169500 20,94%
1/12/2020 43.009.998 45.570.000 43.009.998 44.750.000 $ 43.220.493,00 381540200 4,02%
1/1/2021 44.310.001 46.459.999 43.349.998 44.580.002 $ 43.056.305,00 400887800 -0,38%
1/2/2021 44.919.998 49.340.000 44.660.000 44.869.999 $ 43.687.843,00 399483100 1,47%
1/3/2021 45.220.001 52.939.999 44.150.002 51.709.999 $ 50.347.637,00 580029400 15,24%
1/4/2021 51.750.000 53.180.000 50.410.000 50.910.000 $ 49.568.718,00 349593300 -1,55%
1/5/2021 51.209.999 54.139.999 50.099.998 52.900.002 $ 51.875.546,00 465864200 4,65%
1/6/2021 52.959.999 55.349.998 51.880.001 53.000.000 $ 51.973.606,00 361448700 0,19%
1/7/2021 53.049.999 55.650.002 52.340.000 55.369.999 $ 54.297.707,00 312256700 4,47%
1/8/2021 55.599.998 60.270.000 54.590.000 59.020.000 $ 58.280.540,00 341875500 7,34%
1/9/2021 59.020.000 59.720.001 54.410.000 54.430.000 $ 53.748.047,00 371814400 -7,78%
1/10/2021 54.599.998 56.720.001 52.980.000 55.970.001 $ 55.268.753,00 295647200 2,83%
1/11/2021 55.869.999 58.630.001 51.080.002 54.840.000 $ 54.518.742,00 509913600 -1,36%
1/12/2021 55.529.999 64.290.001 54.930.000 63.369.999 $ 62.998.768,00 471630500 15,55%
1/1/2022 62.900.002 63.349.998 53.450.001 55.669.998 $ 55.343.876,00 480917700 -12,15%