Calificadora de riesgo

Nathal calderón carrillo
Finanzas corporativas 2
2 abril 2011

Comportamiento histórico del precio de la acción
Precios |

Fecha | Precio Apertura | Máximo | Mínimo | Cierre | Promedio de Volumen | Cierre Ajustado* |
1 de abr de 2011 | 10.70 | 10.95 | 10.67 | 10.85 | 66,386,600 | 10.85 |
1 de mar de 2011 | 10.95 | 11.00 | 10.13 | 10.64 | 31,498,400 | 10.64 |
1 de feb de 2011 |11.50 | 11.91 | 10.76 | 10.87 | 31,938,900 | 10.87 |
3 de ene de 2011 | 13.36 | 13.60 | 11.36 | 11.45 | 37,257,200 | 11.45 |
1 de dic de 2010 | 11.47 | 13.49 | 11.37 | 13.18 | 30,628,900 | 13.18 |
1 de nov de 2010 | 10.83 | 12.06 | 10.63 | 11.30 | 38,381,100 | 11.30 |
1 de oct de 2010 | 10.81 | 11.05 | 9.59 | 10.85 | 42,755,700 | 10.85 |
1 de sep de 2010 | 10.44 | 11.40 | 10.34 | 10.77 |40,674,000 | 10.77 |
2 de ago de 2010 | 12.10 | 12.30 | 9.83 | 10.27 | 41,529,500 | 10.27 |
1 de jul de 2010 | 12.61 | 12.82 | 11.63 | 11.98 | 40,919,100 | 11.98 |
1 de jun de 2010 | 14.20 | 14.49 | 12.45 | 12.54 | 41,785,600 | 12.54 |
3 de may de 2010 | 14.75 | 15.10 | 12.86 | 14.50 | 42,839,200 | 14.50 |
5 de abr de 2010 | 12.83 | 15.30 | 12.75 | 14.69 | 33,776,100 | 14.69 |
1 de marde 2010 | 12.27 | 13.82 | 12.27 | 12.69 | 28,916,000 | 12.69 |
2 de feb de 2010 | 12.55 | 12.85 | 11.72 | 12.29 | 23,324,200 | 12.29 |
4 de ene de 2010 | 15.60 | 16.16 | 11.92 | 12.02 | 30,896,100 | 12.02 |
1 de dic de 2009 | 14.89 | 15.95 | 14.02 | 15.50 | 19,369,500 | 15.50 |
3 de nov de 2009 | 13.89 | 15.85 | 13.57 | 14.69 | 29,894,600 | 14.69 |
1 de oct de 2009 | 17.45 | 18.24 |13.50 | 13.75 | 37,966,800 | 13.75 |
1 de sep de 2009 | 17.65 | 19.19 | 16.45 | 17.42 | 41,029,500 | 17.42 |
3 de ago de 2009 | 12.58 | 18.10 | 12.53 | 17.68 | 39,514,400 | 17.68 |
1 de jul de 2009 | 12.80 | 13.09 | 10.40 | 12.43 | 26,968,500 | 12.43 |
1 de jun de 2009 | 13.14 | 15.31 | 11.60 | 12.31 | 30,526,300 | 12.31 |
4 de may de 2009 | 10.67 | 14.10 | 10.66 | 12.79 | 35,428,100 |12.79 |
1 de abr de 2009 | 8.80 | 11.23 | 8.51 | 10.20 | 42,726,500 | 10.20 |
2 de mar de 2009 | 8.08 | 9.50 | 6.16 | 8.92 | 42,299,600 | 8.92 |
3 de feb de 2009 | 11.30 | 13.11 | 8.00 | 8.22 | 26,096,700 | 8.22 |
2 de ene de 2009 | 12.67 | 14.36 | 10.50 | 11.30 | 21,483,700 | 11.30 |
1 de dic de 2008 | 9.28 | 15.20 | 8.17 | 12.71 | 28,041,900 | 12.71 |
3 de nov de 2008 | 9.89 | 10.80 |5.55 | 9.59 | 25,412,800 | 9.59 |
1 de oct de 2008 | 18.87 | 18.87 | 7.50 | 9.61 | 25,419,800 | 9.61 |
1 de sep de 2008 | 21.00 | 22.54 | 17.62 | 18.75 | 21,286,200 | 18.75 |
1 de ago de 2008 | 21.41 | 22.55 | 19.88 | 20.70 | 14,980,000 | 20.70 |
1 de jul de 2008 | 25.10 | 25.29 | 21.10 | 21.38 | 18,604,200 | 21.38 |
2 de jun de 2008 | 29.32 | 30.06 | 24.05 | 25.53 | 18,046,900 | 25.53 |06/05/2008 | 0.86777 Dividendo |
2 de may de 2008 | 29.70 | 33.80 | 29.05 | 29.41 | 14,421,900 | 29.41 |
1 de abr de 2008 | 28.16 | 29.76 | 26.72 | 29.13 | 15,007,700 | 28.29 |
3 de mar de 2008 | 29.40 | 30.50 | 26.50 | 28.12 | 16,049,100 | 27.31 |
1 de feb de 2008 | 29.45 | 31.36 | 27.05 | 29.40 | 12,389,900 | 28.55 |
1 de ene de 2008 | 28.29 | 29.70 | 23.00 | 29.58 | 13,028,100 |28.73 |
3 de dic de 2007 | 31.11 | 31.71 | 27.23 | 28.29 | 6,683,000 | 27.48 |
1 de nov de 2007 | 31.75 | 32.09 | 27.74 | 31.11 | 11,735,200 | 30.22 |
1 de oct de 2007 | 32.81 | 36.25 | 31.20 | 32.36 | 12,261,400 | 31.43 |
3 de sep de 2007 | 35.75 | 36.40 | 30.86 | 32.81 | 13,673,500 | 31.87 |
1 de ago de 2007 | 35.20 | 36.65 | 31.82 | 35.59 | 10,524,900 | 34.57 |
2 de jul de 2007 | 40.00| 41.88 | 35.00 | 35.47 | 11,755,300 | 34.45 |
1 de jun de 2007 | 41.85 | 44.50 | 39.05 | 39.79 | 9,601,900 | 38.65 |
08/05/2007 | 0.80365 Dividendo |
1 de may de 2007 | 35.61 | 42.69 | 35.33 | 41.71 | 10,967,100 | 40.51 |
2 de abr de 2007 | 36.30 | 39.41 | 35.10 | 35.61 | 10,359,000 | 33.85 |
1 de mar de 2007 | 37.33 | 38.95 | 35.01 | 36.24 | 11,246,500 | 34.45 |
1 de feb de 2007 |...