Nemotecnico fecha Cantidad Volumen

ECOPETROL 03/01/2022 00:00:00 1,485,217.00 4,032,130,981.00

ECOPETROL 04/01/2022 00:00:00 1,835,536.00 5,030,437,980.00
ECOPETROL 05/01/2022 00:00:00 3,494,795.00 9,403,401,613.00
ECOPETROL 06/01/2022 00:00:00 2,915,271.00 7,686,296,620.00
ECOPETROL 07/01/2022 00:00:00 1,891,873.00 5,021,505,293.00
ECOPETROL 11/01/2022 00:00:00 5,376,506.00 14,726,572,921.00
ECOPETROL 12/01/2022 00:00:00 6,445,367.00 17,978,490,453.00
ECOPETROL 13/01/2022 00:00:00 12,694,470.00 35,276,799,807.00
ECOPETROL 14/01/2022 00:00:00 16,307,521.00 45,839,107,844.00
ECOPETROL 17/01/2022 00:00:00 16,611,409.00 48,119,948,732.00
ECOPETROL 18/01/2022 00:00:00 36,911,657.00 110,722,197,760.00
ECOPETROL 19/01/2022 00:00:00 23,154,391.00 70,073,624,320.00
ECOPETROL 20/01/2022 00:00:00 8,401,319.00 24,711,037,150.00
ECOPETROL 21/01/2022 00:00:00 13,863,443.00 39,608,419,479.00
ECOPETROL 24/01/2022 00:00:00 13,372,595.00 37,489,980,838.00
ECOPETROL 25/01/2022 00:00:00 11,362,812.00 32,561,769,080.00
ECOPETROL 26/01/2022 00:00:00 11,891,193.00 34,882,763,947.00
ECOPETROL 27/01/2022 00:00:00 4,163,245.00 12,081,409,511.00
ECOPETROL 28/01/2022 00:00:00 5,774,786.00 16,726,246,902.00
ECOPETROL 31/01/2022 00:00:00 6,130,784.00 17,783,802,120.00
ECOPETROL 01/02/2022 00:00:00 5,063,447.00 14,654,209,203.00
ECOPETROL 02/02/2022 00:00:00 6,617,229.00 19,141,313,565.00
ECOPETROL 03/02/2022 00:00:00 4,880,281.00 13,875,545,788.00
ECOPETROL 04/02/2022 00:00:00 9,715,789.00 28,268,972,228.00
ECOPETROL 07/02/2022 00:00:00 7,396,143.00 21,640,707,735.00
ECOPETROL 08/02/2022 00:00:00 8,901,783.00 25,935,454,390.00
ECOPETROL 09/02/2022 00:00:00 2,794,938.00 8,109,031,313.00
ECOPETROL 10/02/2022 00:00:00 7,209,811.00 20,826,256,899.00
ECOPETROL 11/02/2022 00:00:00 13,695,401.00 40,174,466,133.00
ECOPETROL 14/02/2022 00:00:00 11,582,281.00 33,948,184,095.00
ECOPETROL 15/02/2022 00:00:00 15,178,169.00 43,950,284,554.00
ECOPETROL 16/02/2022 00:00:00 36,605,391.00 110,626,067,206.00
ECOPETROL 17/02/2022 00:00:00 6,267,680.00 18,872,724,322.00
ECOPETROL 18/02/2022 00:00:00 4,793,160.00 14,364,303,673.00
ECOPETROL 21/02/2022 00:00:00 3,813,654.00 11,446,505,608.00
ECOPETROL 22/02/2022 00:00:00 13,491,882.00 41,077,328,160.00
ECOPETROL 23/02/2022 00:00:00 5,149,743.00 15,659,486,476.00
ECOPETROL 24/02/2022 00:00:00 13,387,186.00 41,022,196,742.00
ECOPETROL 25/02/2022 00:00:00 5,739,641.00 17,458,989,486.00
ECOPETROL 28/02/2022 00:00:00 34,517,449.00 110,637,983,816.00
ECOPETROL 01/03/2022 00:00:00 16,216,845.00 52,864,174,796.00
ECOPETROL 02/03/2022 00:00:00 10,980,706.00 35,263,091,097.00
ECOPETROL 03/03/2022 00:00:00 12,463,616.00 39,745,398,063.00
ECOPETROL 04/03/2022 00:00:00 16,244,962.00 53,707,041,999.00
ECOPETROL 07/03/2022 00:00:00 24,658,241.00 83,574,838,262.00
ECOPETROL 08/03/2022 00:00:00 19,963,431.00 67,725,858,228.00
ECOPETROL 09/03/2022 00:00:00 15,815,327.00 51,931,435,314.00
ECOPETROL 10/03/2022 00:00:00 15,201,690.00 50,978,498,536.00
ECOPETROL 11/03/2022 00:00:00 11,974,382.00 40,710,260,840.00
ECOPETROL 14/03/2022 00:00:00 19,354,640.00 62,597,382,862.00
ECOPETROL 15/03/2022 00:00:00 19,914,296.00 62,846,071,690.00
 Precio Precio Precio Variacion Variacion
Precio Cierre Mayor Medio Menor % Absoluta
2,720.00 2,728.00 2,714.84 2,651.00 1.12 30.00
2,740.00 2,752.00 2,740.58 2,720.00 .74 20.00
2,660.00 2,759.00 2,690.69 2,651.00 -2.92 -80.00
2,615.00 2,693.00 2,636.56 2,605.00 -1.69 -45.00
2,651.00 2,690.00 2,654.25 2,615.00 1.38 36.00
2,761.00 2,764.00 2,739.06 2,633.00 4.15 110.00
2,790.00 2,820.00 2,789.37 2,750.00 1.05 29.00
2,798.00 2,808.00 2,778.91 2,740.00 .29 8.00
2,801.00 2,850.00 2,810.92 2,765.00 .11 3.00
2,910.00 2,910.00 2,896.80 2,811.00 3.89 109.00
3,010.00 3,030.00 2,999.65 2,920.00 3.44 100.00
2,990.00 3,080.00 3,026.36 2,980.00 -.66 -20.00
2,906.00 2,990.00 2,941.33 2,900.00 -2.81 -84.00
2,851.00 2,905.00 2,857.04 2,829.00 -1.89 -55.00
2,824.00 2,837.00 2,803.49 2,790.00 -.95 -27.00
2,895.00 2,910.00 2,865.64 2,801.00 2.51 71.00
2,891.00 2,950.00 2,933.50 2,890.00 -.14 -4.00
2,905.00 2,938.00 2,901.92 2,880.00 .48 14.00
2,886.00 2,950.00 2,896.43 2,878.00 -.65 -19.00
2,905.00 2,930.00 2,900.74 2,865.00 .66 19.00
2,882.00 2,917.00 2,894.12 2,875.00 -.79 -23.00
2,889.00 2,908.00 2,892.65 2,876.00 .24 7.00
2,838.00 2,890.00 2,843.19 2,817.00 -1.77 -51.00
2,901.00 2,949.00 2,909.59 2,846.00 2.22 63.00
2,934.00 2,937.00 2,925.95 2,890.00 1.14 33.00
2,915.00 2,985.00 2,913.51 2,890.00 -.65 -19.00
2,899.00 2,919.00 2,901.33 2,884.00 -.55 -16.00
2,850.00 2,937.00 2,888.60 2,850.00 -1.69 -49.00
2,972.00 2,972.00 2,933.43 2,870.00 4.28 122.00
2,946.00 2,970.00 2,931.04 2,911.00 -.87 -26.00
2,918.00 2,934.00 2,895.62 2,881.00 -.95 -28.00
3,017.00 3,050.00 3,022.12 2,940.00 3.39 99.00
3,015.00 3,037.00 3,011.12 2,991.00 -.07 -2.00
2,997.00 3,015.00 2,996.83 2,980.00 -.60 -18.00
3,009.00 3,012.00 3,001.45 2,990.00 .40 12.00
3,025.00 3,077.00 3,044.60 3,004.00 .53 16.00
3,054.00 3,073.00 3,040.83 3,011.00 .96 29.00
3,056.00 3,149.00 3,064.29 3,025.00 .07 2.00
3,064.00 3,064.00 3,041.83 3,020.00 .26 8.00
3,263.00 3,263.00 3,205.28 3,012.00 6.49 199.00
3,239.00 3,349.00 3,259.83 3,180.00 -.74 -24.00
3,176.00 3,332.00 3,211.37 3,151.00 -1.95 -63.00
3,204.00 3,229.00 3,188.91 3,120.00 .88 28.00
3,340.00 3,343.00 3,306.07 3,210.00 4.24 136.00
3,400.00 3,403.00 3,389.33 3,338.00 1.80 60.00
3,390.00 3,475.00 3,392.50 3,290.00 -.29 -10.00
3,271.00 3,360.00 3,283.61 3,240.00 -3.51 -119.00
3,358.00 3,370.00 3,353.48 3,263.00 2.66 87.00
3,400.00 3,420.00 3,399.78 3,358.00 1.25 42.00
3,207.00 3,370.00 3,234.23 3,185.00 -5.68 -193.00
3,200.00 3,203.00 3,155.83 3,066.00 -.22 -7.00
ECOPETROL 16/03/2022 00:00:00 9,235,072.00 29,504,100,327.00
ECOPETROL 17/03/2022 00:00:00 12,913,446.00 42,451,322,516.00
ECOPETROL 18/03/2022 00:00:00 23,470,109.00 76,883,784,181.00
ECOPETROL 22/03/2022 00:00:00 4,465,475.00 14,953,662,094.00
ECOPETROL 23/03/2022 00:00:00 23,689,512.00 82,718,905,461.00
ECOPETROL 24/03/2022 00:00:00 13,642,896.00 47,881,499,841.00
ECOPETROL 25/03/2022 00:00:00 11,197,149.00 40,105,716,016.00
ECOPETROL 28/03/2022 00:00:00 6,932,464.00 24,355,062,773.00
ECOPETROL 29/03/2022 00:00:00 10,327,164.00 35,706,217,538.00
ECOPETROL 30/03/2022 00:00:00 8,969,996.00 31,506,278,519.00
ECOPETROL 31/03/2022 00:00:00 8,624,478.00 30,260,725,199.00
ECOPETROL 01/04/2022 00:00:00 9,923,633.00 35,328,565,993.00
ECOPETROL 04/04/2022 00:00:00 4,047,837.00 14,261,061,819.00
ECOPETROL 05/04/2022 00:00:00 6,643,194.00 23,869,850,923.00
ECOPETROL 06/04/2022 00:00:00 12,412,293.00 44,662,177,512.00
ECOPETROL 07/04/2022 00:00:00 5,507,741.00 19,662,717,583.00
ECOPETROL 08/04/2022 00:00:00 12,116,893.00 43,509,554,789.00
ECOPETROL 11/04/2022 00:00:00 5,125,297.00 18,136,295,259.00
ECOPETROL 12/04/2022 00:00:00 5,706,343.00 20,519,036,632.00
ECOPETROL 13/04/2022 00:00:00 8,603,801.00 28,939,704,823.00
ECOPETROL 18/04/2022 00:00:00 9,585,332.00 32,238,901,721.00
ECOPETROL 19/04/2022 00:00:00 9,382,755.00 31,364,296,657.00
ECOPETROL 20/04/2022 00:00:00 13,838,365.00 46,717,049,610.00
ECOPETROL 21/04/2022 00:00:00 14,071,159.00 47,150,829,810.00
ECOPETROL 22/04/2022 00:00:00 12,121,244.00 40,334,150,485.00
ECOPETROL 25/04/2022 00:00:00 16,781,329.00 54,619,200,085.00
ECOPETROL 26/04/2022 00:00:00 10,587,178.00 34,735,744,531.00
ECOPETROL 27/04/2022 00:00:00 9,823,025.00 32,197,431,843.00
ECOPETROL 28/04/2022 00:00:00 6,758,303.00 22,311,136,174.00
ECOPETROL 29/04/2022 00:00:00 7,915,042.00 25,729,356,345.00
ECOPETROL 02/05/2022 00:00:00 6,976,007.00 22,411,307,944.00
ECOPETROL 03/05/2022 00:00:00 9,994,912.00 32,987,305,618.00
ECOPETROL 04/05/2022 00:00:00 19,448,935.00 65,909,473,498.00
ECOPETROL 05/05/2022 00:00:00 9,724,254.00 32,795,582,605.00
ECOPETROL 06/05/2022 00:00:00 3,961,668.00 13,029,669,885.00
ECOPETROL 09/05/2022 00:00:00 14,981,554.00 46,956,245,057.00
ECOPETROL 10/05/2022 00:00:00 6,817,853.00 21,033,576,335.00
ECOPETROL 11/05/2022 00:00:00 15,313,357.00 47,699,481,299.00
ECOPETROL 12/05/2022 00:00:00 7,438,751.00 22,790,970,092.00
ECOPETROL 13/05/2022 00:00:00 7,706,578.00 23,980,206,823.00
ECOPETROL 16/05/2022 00:00:00 9,137,923.00 28,408,261,669.00
ECOPETROL 17/05/2022 00:00:00 9,933,418.00 30,833,775,046.00
ECOPETROL 18/05/2022 00:00:00 15,353,061.00 45,341,701,309.00
ECOPETROL 19/05/2022 00:00:00 10,094,070.00 28,714,798,027.00
ECOPETROL 20/05/2022 00:00:00 7,977,121.00 22,345,604,255.00
ECOPETROL 23/05/2022 00:00:00 5,337,946.00 15,256,453,161.00
ECOPETROL 24/05/2022 00:00:00 3,297,405.00 9,448,368,837.00
ECOPETROL 25/05/2022 00:00:00 5,706,392.00 16,588,016,081.00
ECOPETROL 26/05/2022 00:00:00 5,791,234.00 17,153,840,965.00
ECOPETROL 27/05/2022 00:00:00 4,954,261.00 14,739,871,036.00
ECOPETROL 31/05/2022 00:00:00 46,273,560.00 146,649,448,510.00
ECOPETROL 01/06/2022 00:00:00 11,246,594.00 36,799,686,597.00
ECOPETROL 02/06/2022 00:00:00 7,132,586.00 23,226,075,630.00
ECOPETROL 03/06/2022 00:00:00 11,597,736.00 38,131,800,912.00
3,180.00 3,252.00 3,194.79 3,158.00 -.63 -20.00
3,335.00 3,340.00 3,287.37 3,215.00 4.87 155.00
3,270.00 3,333.00 3,275.82 3,260.00 -1.95 -65.00
3,359.00 3,370.00 3,348.73 3,321.00 2.72 89.00
3,530.00 3,569.00 3,491.79 3,370.00 5.09 171.00
3,535.00 3,550.00 3,509.63 3,477.00 .14 5.00
3,590.00 3,610.00 3,581.78 3,499.00 1.56 55.00
3,500.00 3,550.00 3,513.19 3,479.00 -2.51 -90.00
3,479.00 3,490.00 3,457.50 3,414.00 -.60 -21.00
3,517.00 3,540.00 3,512.41 3,495.00 1.09 38.00
3,538.00 3,538.00 3,508.70 3,486.00 .60 21.00
3,530.00 3,598.00 3,560.04 3,518.00 -.23 -8.00
3,534.00 3,568.00 3,523.13 3,495.00 .11 4.00
3,607.00 3,620.00 3,593.13 3,533.00 2.07 73.00
3,543.00 3,660.00 3,598.22 3,541.00 -1.77 -64.00
3,610.00 3,610.00 3,570.01 3,529.00 1.89 67.00
3,570.00 3,646.00 3,590.82 3,570.00 -1.11 -40.00
3,527.00 3,589.00 3,538.58 3,515.00 -1.20 -43.00
3,580.00 3,625.00 3,595.83 3,560.00 1.50 53.00
3,346.00 3,520.00 3,363.60 3,330.00 -6.54 -234.00
3,333.00 3,397.00 3,363.36 3,321.00 -.39 -13.00
3,349.00 3,359.00 3,342.76 3,303.00 .48 16.00
3,399.00 3,399.00 3,375.91 3,331.00 1.49 50.00
3,314.00 3,430.00 3,350.88 3,292.00 -2.50 -85.00
3,355.00 3,355.00 3,327.56 3,280.00 1.24 41.00
3,280.00 3,316.00 3,254.76 3,210.00 -2.24 -75.00
3,246.00 3,328.00 3,280.93 3,246.00 -1.04 -34.00
3,280.00 3,309.00 3,277.75 3,212.00 1.05 34.00
3,320.00 3,326.00 3,301.29 3,244.00 1.22 40.00
3,206.00 3,341.00 3,250.69 3,192.00 -3.43 -114.00
3,252.00 3,252.00 3,212.63 3,169.00 1.43 46.00
3,313.00 3,324.00 3,300.41 3,233.00 1.88 61.00
3,425.00 3,435.00 3,388.85 3,319.00 3.38 112.00
3,315.00 3,480.00 3,372.56 3,306.00 -3.21 -110.00
3,278.00 3,332.00 3,288.94 3,261.00 -1.12 -37.00
3,095.00 3,250.00 3,134.27 3,090.00 -5.58 -183.00
3,079.00 3,165.00 3,085.07 3,027.00 -.52 -16.00
3,080.00 3,180.00 3,114.87 3,080.00 .03 1.00
3,050.00 3,100.00 3,063.82 3,028.00 -.97 -30.00
3,102.00 3,132.00 3,111.65 3,072.00 1.70 52.00
3,100.00 3,153.00 3,108.83 3,090.00 -.06 -2.00
3,085.00 3,125.00 3,104.04 3,085.00 -.48 -15.00
2,892.00 3,101.00 2,953.27 2,872.00 -6.26 -193.00
2,800.00 2,930.00 2,844.72 2,800.00 -3.18 -92.00
2,839.00 2,863.00 2,801.21 2,740.00 1.39 39.00
2,890.00 2,911.00 2,858.11 2,790.00 1.80 51.00
2,877.00 2,902.00 2,865.40 2,841.00 -.45 -13.00
2,915.00 2,943.00 2,906.92 2,880.00 1.32 38.00
2,950.00 2,994.00 2,962.04 2,915.00 1.20 35.00
2,999.00 3,000.00 2,975.19 2,910.00 1.66 49.00
3,120.00 3,307.00 3,169.18 3,000.00 4.03 121.00
3,298.00 3,300.00 3,272.07 3,220.00 5.71 178.00
3,252.00 3,280.00 3,256.33 3,240.00 -1.39 -46.00
3,300.00 3,307.00 3,287.87 3,223.00 1.48 48.00
ECOPETROL 06/06/2022 00:00:00 4,598,283.00 15,095,108,310.00
ECOPETROL 07/06/2022 00:00:00 7,170,384.00 23,497,748,545.00
ECOPETROL 08/06/2022 00:00:00 4,921,973.00 16,062,105,105.00
ECOPETROL 09/06/2022 00:00:00 8,733,067.00 27,855,765,780.00
ECOPETROL 10/06/2022 00:00:00 6,344,693.00 19,885,519,495.00
ECOPETROL 13/06/2022 00:00:00 9,141,484.00 27,722,721,921.00
ECOPETROL 14/06/2022 00:00:00 6,088,210.00 18,316,077,033.00
ECOPETROL 15/06/2022 00:00:00 7,046,062.00 20,433,316,135.00
ECOPETROL 16/06/2022 00:00:00 11,726,058.00 32,994,532,887.00
ECOPETROL 17/06/2022 00:00:00 39,523,174.00 108,549,974,347.00
ECOPETROL 21/06/2022 00:00:00 25,004,815.00 60,826,266,973.00
ECOPETROL 22/06/2022 00:00:00 12,483,075.00 29,358,516,405.00
ECOPETROL 23/06/2022 00:00:00 26,266,483.00 54,740,131,368.00
ECOPETROL 24/06/2022 00:00:00 11,747,960.00 25,009,182,077.00
ECOPETROL 28/06/2022 00:00:00 19,859,415.00 46,287,546,575.00
ECOPETROL 29/06/2022 00:00:00 20,328,210.00 47,358,527,226.00
ECOPETROL 30/06/2022 00:00:00 9,054,237.00 20,513,944,474.00
3,269.00 3,320.00 3,282.77 3,260.00 -.94 -31.00
3,290.00 3,293.00 3,277.06 3,257.00 .64 21.00
3,250.00 3,299.00 3,263.35 3,250.00 -1.22 -40.00
3,175.00 3,244.00 3,189.69 3,175.00 -2.31 -75.00
3,150.00 3,170.00 3,134.20 3,101.00 -.79 -25.00
3,000.00 3,170.00 3,032.63 3,000.00 -4.76 -150.00
2,970.00 3,068.00 3,008.45 2,935.00 -1.00 -30.00
2,869.00 2,970.00 2,899.96 2,851.00 -3.40 -101.00
2,815.00 2,865.00 2,813.78 2,800.00 -1.88 -54.00
2,760.00 2,815.00 2,746.49 2,685.00 -1.95 -55.00
2,431.00 2,710.00 2,432.58 2,373.00 -11.92 -329.00
2,321.00 2,401.00 2,351.87 2,300.00 -4.52 -110.00
2,005.00 2,300.00 2,084.03 2,005.00 -13.61 -316.00
2,139.00 2,160.00 2,128.81 2,020.00 6.68 134.00
2,379.00 2,380.00 2,330.76 2,250.00 11.22 240.00
2,273.00 2,410.00 2,329.69 2,273.00 -4.46 -106.00
2,253.00 2,311.00 2,265.67 2,228.00 -.88 -20.00