Aaciones bancolombia 2007

Nemotécnico | fecha | Cantidad | Volumen | Precio Mayor | Precio Medio | Precio Menor | Variación% | Variación Absoluta | Precio Cierre |   |
BCOLOMBIA | 28/09/2007 | 204,223.00 | 3,377,769,420.00 | 16,600.00 | 16,539.61 | 16,400.00 | -.24 | -40.00 | 16,400.00 |   |
BCOLOMBIA | 01/10/2007 | 492,920.00 | 8,239,967,320.00 | 16,800.00 | 16,716.64 | 16,500.00 | 1.83 | 300.00 | 16,700.00 |0.982035928 |
BCOLOMBIA | 02/10/2007 | 368,108.00 | 6,176,186,480.00 | 16,820.00 | 16,778.19 | 16,700.00 | .60 | 100.00 | 16,800.00 | 0.994047619 |
BCOLOMBIA | 03/10/2007 | 414,356.00 | 6,959,771,280.00 | 16,860.00 | 16,796.60 | 16,640.00 | .24 | 40.00 | 16,840.00 | 0.997624703 |
BCOLOMBIA | 04/10/2007 | 548,543.00 | 9,249,630,860.00 | 16,900.00 | 16,862.18 | 16,800.00 | .12 | 20.00 | 16,860.00 |0.99881376 |
BCOLOMBIA | 05/10/2007 | 550,357.00 | 9,325,849,360.00 | 17,000.00 | 16,945.09 | 16,900.00 | .83 | 140.00 | 17,000.00 | 0.991764706 |
BCOLOMBIA | 08/10/2007 | 408,451.00 | 6,943,374,620.00 | 17,040.00 | 16,999.28 | 16,880.00 | .00 | .00 | 17,000.00 | 1 |
BCOLOMBIA | 09/10/2007 | 1,596,364.00 | 27,220,498,860.00 | 17,180.00 | 17,051.56 | 16,900.00 | .00 | .00 | 17,200.00 |0.988372093 |
BCOLOMBIA | 10/10/2007 | 325,146.00 | 5,482,259,700.00 | 16,920.00 | 16,860.92 | 16,800.00 | -.47 | -80.00 | 16,920.00 | 1.016548463 |
BCOLOMBIA | 11/10/2007 | 641,279.00 | 10,952,194,980.00 | 17,120.00 | 17,078.67 | 16,980.00 | 1.18 | 200.00 | 17,120.00 | 0.988317757 |
BCOLOMBIA | 12/10/2007 | 403,107.00 | 6,875,616,400.00 | 17,100.00 | 17,056.55 | 16,960.00 | -.35 | -60.00 |17,060.00 | 1.003516999 |
BCOLOMBIA | 15/10/2007 | 403,107.00 | 6,875,616,400.00 | 17,100.00 | 17,056.55 | 16,960.00 | -.35 | -60.00 | 17,060.00 | 1 |
BCOLOMBIA | 16/10/2007 | 170,499.00 | 2,864,614,680.00 | 16,860.00 | 16,801.36 | 16,760.00 | -1.29 | -220.00 | 16,840.00 | 1.013064133 |
BCOLOMBIA | 17/10/2007 | 109,254.00 | 1,811,028,300.00 | 16,800.00 | 16,576.31 | 16,500.00 | -1.90 | -320.00 |16,520.00 | 1.01937046 |
BCOLOMBIA | 18/10/2007 | 97,105.00 | 1,606,771,120.00 | 16,700.00 | 16,546.74 | 16,460.00 | 1.09 | 180.00 | 16,700.00 | 0.989221557 |
BCOLOMBIA | 19/10/2007 | 119,933.00 | 1,970,202,500.00 | 16,440.00 | 16,427.53 | 16,420.00 | -1.68 | -280.00 | 16,420.00 | 1.017052375 |
BCOLOMBIA | 22/10/2007 | 26,393.00 | 432,981,700.00 | 16,460.00 | 16,405.17 | 16,400.00 | .24 |40.00 | 16,460.00 | 0.997569866 |
BCOLOMBIA | 23/10/2007 | 373,938.00 | 6,284,320,960.00 | 16,880.00 | 16,805.78 | 16,620.00 | 1.94 | 320.00 | 16,780.00 | 0.980929678 |
BCOLOMBIA | 24/10/2007 | 280,797.00 | 4,678,784,600.00 | 16,740.00 | 16,662.52 | 16,560.00 | -.24 | -40.00 | 16,740.00 | 1.002389486 |
BCOLOMBIA | 25/10/2007 | 112,657.00 | 1,902,800,200.00 | 16,920.00 | 16,890.21 | 16,800.00 |.96 | 160.00 | 16,900.00 | 0.990532544 |
BCOLOMBIA | 26/10/2007 | 76,298.00 | 1,286,184,740.00 | 16,900.00 | 16,857.38 | 16,800.00 | -.24 | -40.00 | 16,860.00 | 1.002372479 |
BCOLOMBIA | 29/10/2007 | 241,771.00 | 4,100,712,960.00 | 17,040.00 | 16,961.14 | 16,880.00 | .95 | 160.00 | 17,020.00 | 0.990599295 |
BCOLOMBIA | 30/10/2007 | 1,770,889.00 | 30,850,085,260.00 | 17,600.00 | 17,420.68 |17,260.00 | 1.76 | 300.00 | 17,320.00 | 0.982678984 |
BCOLOMBIA | 31/10/2007 | 234,863.00 | 4,065,921,540.00 | 17,400.00 | 17,311.89 | 17,160.00 | .35 | 60.00 | 17,380.00 | 0.996547756 |
BCOLOMBIA | 01/11/2007 | 476,988.00 | 8,259,849,880.00 | 17,400.00 | 17,316.68 | 17,060.00 | -1.50 | -260.00 | 17,120.00 | 1.015186916 |
BCOLOMBIA | 02/11/2007 | 557,901.00 | 9,676,092,140.00 | 17,440.00 |17,343.74 | 17,100.00 | 1.75 | 300.00 | 17,420.00 | 0.982778416 |
BCOLOMBIA | 05/11/2007 | 557,901.00 | 9,676,092,140.00 | 17,440.00 | 17,343.74 | 17,100.00 | 1.75 | 300.00 | 17,420.00 | 1 |
BCOLOMBIA | 06/11/2007 | 1,472,227.00 | 26,263,061,740.00 | 18,000.00 | 17,839.00 | 17,560.00 | 2.99 | 520.00 | 17,940.00 | 0.971014493 |
BCOLOMBIA | 07/11/2007 | 484,756.00 | 8,710,907,720.00 | 18,080.00...