Date Open High Low Close Adj Close

Sep-19 9.00 10.97 8.88 10.76 10.76

Aug-19 10.89 11.07 8.58 9.19 9.19
Jul-19 11.39 12.07 10.60 11.06 11.01
Jun-19 9.74 11.79 9.66 11.61 11.56
May-19 12.19 12.25 9.47 9.71 9.67
Apr-19 13.16 14.68 12.15 12.31 12.21
Mar-19 12.98 13.20 11.78 12.89 12.78
Feb-19 11.56 13.86 11.40 12.90 12.79
Jan-19 10.01 12.65 9.84 11.64 11.49
Dec-18 12.45 12.67 9.60 10.31 10.18
Nov-18 11.86 12.69 10.71 11.94 11.79
Oct-18 13.81 14.28 10.59 11.65 11.46
Sep-18 13.63 14.90 12.18 13.92 13.69
Aug-18 16.12 16.16 13.28 14.05 13.82
Jul-18 17.02 18.14 15.06 16.50 16.19
Jun-18 17.17 18.38 15.46 17.26 16.93
May-18 15.12 17.78 14.64 16.90 16.58
Apr-18 17.57 19.70 15.12 15.21 14.88
Mar-18 18.75 19.24 16.51 17.57 17.19
Feb-18 19.45 19.74 16.64 18.60 18.19
Jan-18 19.05 20.25 18.85 19.50 19.08
Dec-17 13.94 19.45 13.81 18.96 18.55
Nov-17 14.40 14.98 13.22 13.92 13.62
Oct-17 13.98 15.59 13.84 13.98 13.68
Sep-17 14.93 15.38 13.65 14.04 13.73
Aug-17 14.60 15.75 13.82 14.78 14.46
Jul-17 12.08 15.27 11.71 14.62 14.30
Jun-17 11.47 12.61 11.05 12.01 11.75
May-17 12.78 12.89 11.06 11.49 11.24
Apr-17 13.50 13.83 12.03 12.75 12.47
Mar-17 13.78 14.00 11.91 13.36 13.07
Feb-17 16.63 16.89 13.16 13.40 13.11
Jan-17 13.49 17.06 13.41 16.65 16.29
Dec-16 15.50 16.08 13.13 13.19 12.90
Nov-16 11.31 16.42 10.50 15.35 15.02
Oct-16 10.98 11.20 9.24 11.18 10.94
Sep-16 10.32 11.14 9.43 10.86 10.62
Aug-16 13.01 13.04 10.18 10.29 10.07
Jul-16 11.04 13.59 10.27 12.96 12.68
Jun-16 11.08 11.93 9.82 11.14 10.90
May-16 14.03 14.04 10.22 11.08 10.84
Apr-16 9.92 14.06 8.76 14.00 13.70
Mar-16 7.84 11.45 7.26 10.34 10.11
Feb-16 4.50 7.97 4.26 7.63 7.46
Jan-16 6.60 6.76 3.52 4.60 4.50
Dec-15 8.25 8.41 6.08 6.77 6.62
Nov-15 11.79 12.75 7.94 8.18 8.00
Oct-15 9.91 14.20 9.51 11.77 11.47
Sep-15 10.11 12.59 8.62 9.69 9.44
Aug-15 11.64 11.87 7.76 10.64 10.37
Jul-15 18.58 18.84 11.16 11.75 11.34
Jun-15 19.75 21.17 18.51 18.62 17.97
May-15 23.38 23.97 19.65 19.65 18.96
Apr-15 19.10 23.66 18.11 23.27 22.40
Mar-15 21.63 21.63 17.02 18.95 18.24
Feb-15 16.98 21.90 16.81 21.63 20.82
Jan-15 23.35 23.72 16.43 16.81 15.96
Dec-14 26.71 26.89 20.94 23.36 22.18
Nov-14 28.70 29.92 26.64 26.85 25.49
Oct-14 32.80 32.91 27.72 28.50 26.79
Volume Rentabilidad Date Rentabilidad
199133400 0.17 Sep-19 0.17 observaciones 59
437031100 -0.17 Aug-19 -0.17 E(rentabilidad) 0.0026
395411400 -0.05 Jul-19 -0.05 Volatilidad 4%
400146900 0.20 Jun-19 0.20 desv. Standart 20%
437577700 -0.21 May-19 -0.21
458115100 -0.04 Apr-19 -0.04
320020700 0.00 Mar-19 0.00 -50% 0.07409805
420315900 0.11 Feb-19 0.11 -45% 0.1387381
603680700 0.13 Jan-19 0.13 -40% 0.2432597
405348700 -0.14 Dec-18 -0.14 -35% 0.39942021
360494100 0.03 Nov-18 0.03 -30% 0.61415128
527457500 -0.16 Oct-18 -0.16 -25% 0.88431324
385041200 -0.01 Sep-18 -0.01 -20% 1.19240103
363649000 -0.15 Aug-18 -0.15 -15% 1.50564993
401101000 -0.04 Jul-18 -0.04 -10% 1.78037349
320049900 0.02 Jun-18 0.02 -5% 1.97144053
349400300 0.11 May-18 0.11 0% 2.04428616
415140100 -0.13 Apr-18 -0.13 5% 1.9851126
311626700 -0.06 Mar-18 -0.06 10% 1.80515314
430674800 -0.05 Feb-18 -0.05 15% 1.53719302
443938000 0.03 Jan-18 0.03 20% 1.22582424
398760600 0.36 Dec-17 0.36 25% 0.91540537
289164600 0.00 Nov-17 0.00 30% 0.64015354
382385300 0.00 Oct-17 0.00 35% 0.41921836
354232900 -0.05 Sep-17 -0.05 40% 0.25708805
445536000 0.01 Aug-17 0.01 45% 0.14764167
420379900 0.22 Jul-17 0.22 50% 0.07940017
397533700 0.05 Jun-17 0.05
421127100 -0.10 May-17 -0.10
407473400 -0.05 Apr-17 -0.05
GRAFICO 1
521005300 0.00 Mar-17 0.00 2.5
610530800 -0.20 Feb-17 -0.20
625039900 0.26 Jan-17 0.26 2
564510800 -0.14 Dec-16 -0.14
878387000 0.37 Nov-16 0.37 1.5
587835500 0.03 Oct-16 0.03
651154600 0.06 Sep-16 0.06 1
583415200 -0.21 Aug-16 -0.21
715205100 0.16 Jul-16 0.16 0.5
837498400 0.01 Jun-16 0.01
941417800 -0.21 May-16 -0.21
0
1036278000 0.35 Apr-16 0.35 -60% -40% -20% 0%
1159746200 0.36 Mar-16 0.36
1142944100 0.66 Feb-16 0.66
Rentabilida
0.80

0.60
1379036500 -0.32 Jan-16 -0.32 Rentabilida
1067020000 -0.17 Dec-15 -0.17
0.80
666121500 -0.30 Nov-15 -0.30
752401300 0.21 Oct-15 0.21 0.60
952140800 -0.09 Sep-15 -0.09
0.40
904754800 -0.09 Aug-15 -0.09
629486900 -0.37 Jul-15 -0.37 0.20
324089500 -0.05 Jun-15 -0.05
307318200 -0.15 May-15 -0.15 0.00
Nov-14 May-15 Nov-15 May-16 Nov-16 May-1
421356100 0.23 Apr-15 0.23 -0.20
445081400 -0.12 Mar-15 -0.12
370228000 0.30 Feb-15 0.30 -0.40
456617300 -0.28 Jan-15 -0.28
-0.60
374111300 -0.13 Dec-14 -0.13
236039600 -0.05 Nov-14 -0.05
330241200
 0.00499968
GRAFICO 2
0.01018086
0.01953834
1.2
0.03537008
0.06046219
1
0.09771727
0.14953446
0.8
0.21704983
0.29945835
0.6
0.39368691
0.49462009
0.4
0.59590075
0.69110584
0.2
0.77494267
0.84410195
0
0.89754692 -60% -40% -20% 0% 20% 40% 60%
0.93623735 Col umn O
0.96247594
0.97914524
0.98906573
0.99459652

GRAFICO 1
2.5

1.5

0.5

0
-20% 0% 20% 40% 60%

Rentabilidad
 Rentabilidad

v-15 May-16 Nov-16 May-17 Nov-17 May-18 Nov-18 May-19

40% 60%