MKB Kelet-Európai Négyes Tőkevédett Származtatott Befektetési Alap EUR,

HU0000713995

Aktuális árfolyam

10.407,0000

2019-11-04

Eszközérték

1.857 M

Forint

Hozam (1 év)

+9,02%

Évesített hozam

+1,78%

Maximum ár

10.622,0520

Minimum ár

9.158,9853

Volatilitás

3,89%

1 hónap 3 hónap 6 hónap 1 év 2 év 3 év 5 év Összes

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2019-11-04 10.407,000000 -
2019-10-31 10.407,822085 +0,01%
2019-10-30 10.407,767156 0,00%
2019-10-29 10.407,714317 0,00%
2019-10-28 10.407,661472 0,00%
2019-10-25 10.407,502945 0,00%
2019-10-24 10.407,450100 0,00%
2019-10-22 10.407,344411 0,00%
2019-10-21 10.407,291572 0,00%
2019-10-18 10.407,133039 0,00%
2019-10-17 10.407,080200 0,00%
2019-10-16 10.407,031838 0,00%
2019-10-15 10.406,979542 0,00%
2019-10-14 10.356,689696 -0,48%
2019-10-11 10.356,755221 +0,00%
2019-10-10 10.360,863381 +0,04%
2019-10-09 10.358,876280 -0,02%
2019-10-08 10.361,865096 +0,03%
2019-10-07 10.357,877989 -0,04%
2019-10-04 10.351,940813 -0,06%
2019-10-03 10.137,022996 -2,08%
2019-10-03 10.366,857727 +2,27%
2019-10-02 10.152,941132 -2,06%
2019-10-02 10.382,775863 +2,26%
2019-10-01 10.153,835146 -2,21%
2019-10-01 10.383,669877 +2,26%
2019-09-30 10.162,789916 -2,13%
2019-09-30 10.392,624648 +2,26%
2019-09-27 10.157,563269 -2,26%
2019-09-27 10.387,398001 +2,26%
2019-09-26 10.395,916612 +0,08%
2019-09-25 10.384,227992 -0,11%
2019-09-24 10.380,116374 -0,04%
2019-09-23 10.396,406176 +0,16%
2019-09-20 10.396,118123 0,00%
2019-09-19 10.401,008702 +0,05%
2019-09-18 10.396,849709 -0,04%
2019-09-17 10.402,704041 +0,06%
2019-09-16 10.399,566262 -0,03%
2019-09-13 10.394,299562 -0,05%
2019-09-12 10.389,158522 -0,05%
2019-09-11 10.395,049953 +0,06%
2019-09-10 10.388,926395 -0,06%
2019-09-09 10.384,691741 -0,04%
2019-09-06 10.372,369682 -0,12%
2019-09-05 10.366,368163 -0,06%
2019-09-04 10.360,341822 -0,06%
2019-09-03 10.376,205343 +0,15%
2019-09-02 10.373,087742 -0,03%
2019-08-30 10.350,984877 -0,21%
2019-08-29 10.350,929959 0,00%
2019-08-28 10.363,718099 +0,12%
2019-08-27 10.361,567231 -0,02%
2019-08-26 10.366,469409 +0,05%
2019-08-23 10.371,297556 +0,05%
2019-08-22 10.370,224927 -0,01%
2019-08-21 10.369,150779 -0,01%
2019-08-16 10.365,784879 -0,03%
2019-08-15 10.368,720139 +0,03%
2019-08-14 10.372,630503 +0,04%
2019-08-13 10.370,519379 -0,02%
2019-08-12 10.379,447035 +0,09%
2019-08-09 10.386,130719 +0,06%
2019-08-08 10.383,084604 -0,03%
2019-08-07 10.388,986950 +0,06%
2019-08-06 10.390,866171 +0,02%
2019-08-05 10.394,796864 +0,04%
2019-08-02 10.407,507438 +0,12%
2019-08-01 10.410,404063 +0,03%
2019-07-31 10.413,372259 +0,03%
2019-07-30 10.419,172704 +0,06%
2019-07-29 10.417,137577 -0,02%
2019-07-26 10.421,914477 +0,05%
2019-07-25 10.417,848067 -0,04%
2019-07-24 10.417,708848 0,00%
2019-07-23 10.417,587649 0,00%
2019-07-22 10.417,376585 0,00%
2019-07-19 10.409,119103 -0,08%
2019-07-18 10.406,167964 -0,03%
2019-07-17 10.408,080200 +0,02%
2019-07-16 10.410,943463 +0,03%
2019-07-15 10.409,835488 -0,01%
2019-07-12 10.412,583738 +0,03%
2019-07-11 10.411,505645 -0,01%
2019-07-10 10.410,425670 -0,01%
2019-07-09 10.420,285369 +0,09%
2019-07-08 10.421,174531 +0,01%
2019-07-05 10.424,070366 +0,03%
2019-07-04 10.423,961304 0,00%
2019-07-03 10.430,813316 +0,07%
2019-07-02 10.440,676428 +0,09%
2019-07-01 10.432,595908 -0,08%
2019-06-28 10.431,333972 -0,01%
2019-06-27 10.429,273031 -0,02%
2019-06-26 10.432,184359 +0,03%
2019-06-25 10.430,021449 -0,02%
2019-06-24 10.433,906896 +0,04%
2019-06-21 10.428,642942 -0,05%
2019-06-20 10.428,587027 0,00%
2019-06-19 10.421,532743 -0,07%
2019-06-18 10.409,375672 -0,12%
2019-06-17 10.412,263870 +0,03%
2019-06-14 10.410,002213 -0,02%
2019-06-13 10.401,896026 -0,08%
2019-06-12 10.411,764416 +0,09%
2019-06-11 10.402,725826 -0,09%
2019-06-07 10.398,319538 -0,04%
2019-06-06 10.388,211249 -0,10%
2019-06-05 10.394,117674 +0,06%
2019-06-04 10.391,059008 -0,03%
2019-06-03 10.382,966661 -0,08%
2019-05-31 10.379,736343 -0,03%
2019-05-30 10.380,644237 +0,01%
2019-05-29 10.374,469711 -0,06%
2019-05-28 10.371,440989 -0,03%
2019-05-27 10.375,336566 +0,04%
2019-05-24 10.369,073790 -0,06%
2019-05-23 10.371,044641 +0,02%
2019-05-22 10.367,050782 -0,04%
2019-05-21 10.365,998011 -0,01%
2019-05-20 10.370,902565 +0,05%
2019-05-17 10.372,653398 +0,02%
2019-05-16 10.367,587660 -0,05%
2019-05-15 10.366,475735 -0,01%
2019-05-14 10.376,356240 +0,10%
2019-05-13 10.379,262889 +0,03%
2019-05-10 10.384,043481 +0,05%
2019-05-09 10.385,973093 +0,02%
2019-05-08 10.395,856478 +0,10%
2019-05-07 10.394,737251 -0,01%
2019-05-06 10.401,643878 +0,07%
2019-05-03 10.405,387405 +0,04%
2019-05-02 10.408,321017 +0,03%
2019-04-30 10.415,127021 +0,07%
2019-04-29 10.415,031535 0,00%
2019-04-26 10.416,805796 +0,02%
2019-04-25 10.419,676669 +0,03%
2019-04-24 10.417,532715 -0,02%
2019-04-23 10.410,300521 -0,07%
2019-04-18 10.420,831801 +0,10%
2019-04-16 10.418,641469 -0,02%
2019-04-15 10.421,682210 +0,03%
2019-04-12 10.419,437801 -0,02%
2019-04-11 10.421,305440 +0,02%
2019-04-10 10.415,195655 -0,06%
2019-04-09 10.414,137168 -0,01%
2019-04-08 10.417,909496 +0,04%
2019-04-05 10.416,707845 -0,01%
2019-04-04 10.411,575866 -0,05%
2019-04-03 10.399,458174 -0,12%
2019-04-02 10.394,327355 -0,05%
2019-04-01 10.380,230575 -0,14%
2019-03-29 10.377,994727 -0,02%
2019-03-28 10.374,670494 -0,03%
2019-03-27 10.376,589868 +0,02%
2019-03-26 10.349,411774 -0,26%
2019-03-25 10.365,420352 +0,15%
2019-03-22 10.378,708551 +0,13%
2019-03-21 10.381,154858 +0,02%
2019-03-20 10.377,649969 -0,03%
2019-03-19 10.361,358072 -0,16%
2019-03-18 10.342,113119 -0,19%
2019-03-14 10.346,962357 +0,05%
2019-03-13 10.340,584528 -0,06%
2019-03-12 10.335,330666 -0,05%
2019-03-11 10.331,101374 -0,04%
2019-03-08 10.352,295489 +0,21%
2019-03-07 10.348,094275 -0,04%
2019-03-06 10.344,843741 -0,03%
2019-03-05 10.345,585683 +0,01%
2019-03-04 10.341,709330 -0,04%
2019-03-01 10.339,102904 -0,03%
2019-02-28 10.350,676999 +0,11%
2019-02-27 10.354,448391 +0,04%
2019-02-26 10.355,192372 +0,01%
2019-02-25 10.348,991472 -0,06%
2019-02-22 10.347,285235 -0,02%
2019-02-21 10.340,048928 -0,07%
2019-02-20 10.323,846364 -0,16%
2019-02-19 10.327,620669 +0,04%
2019-02-18 10.331,418447 +0,04%
2019-02-15 10.328,999479 -0,02%
2019-02-14 10.329,776513 +0,01%
2019-02-13 10.332,201141 +0,02%
2019-02-12 10.326,938319 -0,05%
2019-02-11 10.330,736898 +0,04%
2019-02-08 10.338,218281 +0,07%
2019-02-07 10.355,993192 +0,17%
2019-02-06 10.346,753164 -0,09%
2019-02-05 10.343,352071 -0,03%
2019-02-04 10.333,141679 -0,10%
2019-02-01 10.329,083141 -0,04%
2019-01-31 10.322,713689 -0,06%
2019-01-30 10.325,036096 +0,02%
2019-01-29 10.319,762466 -0,05%
2019-01-28 10.331,555145 +0,11%
2019-01-25 10.330,875254 -0,01%
2019-01-24 10.329,638639 -0,01%
2019-01-23 10.323,091642 -0,06%
2019-01-22 10.327,157592 +0,04%
2019-01-21 10.327,584270 +0,00%
2019-01-18 10.323,172665 -0,04%
2019-01-17 10.308,282052 -0,14%
2019-01-16 10.314,057294 +0,06%
2019-01-15 10.301,779074 -0,12%
2019-01-14 10.318,548723 +0,16%
2019-01-11 10.315,851042 -0,03%
2019-01-10 10.322,620737 +0,07%
2019-01-09 10.315,371436 -0,07%
2019-01-08 10.313,087848 -0,02%
2019-01-07 10.304,830703 -0,08%
2019-01-04 10.288,101038 -0,16%
2019-01-03 10.288,133997 +0,00%
2019-01-02 10.293,501163 +0,05%
2018-12-28 10.290,544073 -0,03%
2018-12-27 10.295,510946 +0,05%
2018-12-21 10.304,274818 +0,09%
2018-12-20 10.311,386940 +0,07%
2018-12-19 10.300,142250 -0,11%
2018-12-18 10.304,830439 +0,05%
2018-12-17 10.298,325724 -0,06%
2018-12-14 10.296,846929 -0,01%
2018-12-13 10.280,381953 -0,16%
2018-12-12 10.280,642898 +0,00%
2018-12-11 10.289,358105 +0,08%
2018-12-10 10.300,084262 +0,10%
2018-12-07 10.307,641665 +0,07%
2018-12-06 10.317,857116 +0,10%
2018-12-05 10.321,872060 +0,04%
2018-12-04 10.319,716872 -0,02%
2018-12-03 10.290,728835 -0,28%
2018-11-30 10.299,126079 +0,08%
2018-11-29 10.284,507181 -0,14%
2018-11-28 10.269,221761 -0,15%
2018-11-27 10.274,941844 +0,06%
2018-11-26 10.273,675806 -0,01%
2018-11-23 10.270,026543 -0,04%
2018-11-22 10.270,708971 +0,01%
2018-11-21 10.269,455149 -0,01%
2018-11-20 10.258,226064 -0,11%
2018-11-19 10.263,077353 +0,05%
2018-11-16 10.282,642035 +0,19%
2018-11-15 10.294,269366 +0,11%
2018-11-14 10.286,009682 -0,08%
2018-11-13 10.288,701592 +0,03%
2018-11-12 10.291,454286 +0,03%
2018-11-09 10.290,586260 -0,01%
2018-11-08 10.300,199337 +0,09%
2018-11-07 10.279,774563 -0,20%
2018-11-06 10.287,462842 +0,07%
2018-11-05 10.253,213317 -0,33%
2018-10-31 10.237,983397 -0,15%
2018-10-30 10.239,170816 +0,01%
2018-10-29 10.230,038433 -0,09%
2018-10-26 10.228,814660 -0,01%
2018-10-25 10.232,661422 +0,04%
2018-10-24 10.246,392610 +0,13%
2018-10-19 10.246,854253 +0,00%
2018-10-18 10.245,452790 -0,01%
2018-10-17 10.232,183109 -0,13%
2018-10-16 10.226,741274 -0,05%
2018-10-15 10.245,241361 +0,18%
2018-10-12 10.223,840469 -0,21%
2018-10-11 10.257,291768 +0,33%
2018-10-10 10.253,558423 -0,04%
2018-10-09 10.254,289095 +0,01%
2018-10-08 10.261,017779 +0,07%
2018-10-05 10.286,617470 +0,25%
2018-10-04 10.293,673340 +0,07%
2018-10-03 10.275,496041 -0,18%
2018-10-02 10.277,248455 +0,02%
2018-10-01 10.266,445107 -0,11%
2018-09-28 10.280,206217 +0,13%
2018-09-27 10.287,673066 +0,07%
2018-09-26 10.266,465167 -0,21%
2018-09-25 10.244,287174 -0,22%
2018-09-24 10.244,954966 +0,01%
2018-09-21 10.243,927129 -0,01%
2018-09-20 10.237,093199 -0,07%
2018-09-19 10.212,000846 -0,25%
2018-09-18 10.187,698863 -0,24%
2018-09-17 10.195,594474 +0,08%
2018-09-14 10.216,956289 +0,21%
2018-09-13 10.208,254221 -0,09%
2018-09-12 10.222,009750 +0,13%
2018-09-11 10.232,705817 +0,10%
2018-09-10 10.239,254406 +0,06%
2018-09-07 10.252,640875 +0,13%
2018-09-06 10.257,111231 +0,04%
2018-09-05 10.281,742804 +0,24%
2018-09-04 10.294,730908 +0,13%
2018-09-03 10.284,487485 -0,10%
2018-08-31 10.292,790202 +0,08%
2018-08-30 10.298,741566 +0,06%
2018-08-29 10.299,871601 +0,01%
2018-08-28 10.281,169421 -0,18%
2018-08-27 10.258,950983 -0,22%
2018-08-24 10.248,435873 -0,10%
2018-08-23 10.234,441639 -0,14%
2018-08-22 10.233,274023 -0,01%
2018-08-21 10.200,975542 -0,32%
2018-08-17 10.216,074372 +0,15%
2018-08-16 10.208,410984 -0,08%
2018-08-15 10.216,132299 +0,08%
2018-08-14 10.219,401677 +0,03%
2018-08-13 10.230,692963 +0,11%
2018-08-10 10.256,267909 +0,25%
2018-08-09 10.258,843209 +0,03%
2018-08-08 10.267,260222 +0,08%
2018-08-07 10.250,024374 -0,17%
2018-08-06 10.253,876532 +0,04%
2018-08-03 10.243,898833 -0,10%
2018-08-02 10.252,404243 +0,08%
2018-08-01 10.260,068573 +0,07%
2018-07-31 10.241,180638 -0,18%
2018-07-30 10.236,033558 -0,05%
2018-07-27 10.238,773622 +0,03%
2018-07-26 10.219,705010 -0,19%
2018-07-25 10.210,406025 -0,09%
2018-07-24 10.193,111836 -0,17%
2018-07-23 10.165,628548 -0,27%
2018-07-20 10.127,658889 -0,37%
2018-07-19 10.140,464909 +0,13%
2018-07-18 10.146,312254 +0,06%
2018-07-17 10.154,398819 +0,08%
2018-07-16 10.167,365681 +0,13%
2018-07-13 10.167,276214 0,00%
2018-07-12 10.156,087109 -0,11%
2018-07-11 10.177,854298 +0,21%
2018-07-10 10.178,542246 +0,01%
2018-07-09 10.176,407157 -0,02%
2018-07-06 10.194,462579 +0,18%
2018-07-05 10.181,681005 -0,13%
2018-06-29 10.145,097217 -0,36%
2018-06-28 10.153,136115 +0,08%
2018-06-27 10.154,669328 +0,02%
2018-06-26 10.161,556467 +0,07%
2018-06-25 10.169,706596 +0,08%
2018-06-22 10.163,569971 -0,06%
2018-06-21 10.196,048799 +0,32%
2018-06-20 10.167,696633 -0,28%
2018-06-19 10.199,684183 +0,31%
2018-06-18 10.245,702393 +0,45%
2018-06-15 10.245,989527 +0,00%
2018-06-14 10.262,242006 +0,16%
2018-06-13 10.268,806379 +0,06%
2018-06-12 10.273,842212 +0,05%
2018-06-11 10.281,661377 +0,08%
2018-06-08 10.292,718094 +0,11%
2018-06-07 10.273,170693 -0,19%
2018-06-06 10.274,656749 +0,01%
2018-06-05 10.253,395787 -0,21%
2018-06-04 10.200,583654 -0,52%
2018-06-01 10.191,129188 -0,09%
2018-05-31 10.202,750245 +0,11%
2018-05-30 10.210,426493 +0,08%
2018-05-29 10.224,291230 +0,14%
2018-05-28 10.236,426185 +0,12%
2018-05-25 10.251,479080 +0,15%
2018-05-24 10.249,833975 -0,02%
2018-05-23 10.282,115282 +0,31%
2018-05-22 10.276,233830 -0,06%
2018-05-18 10.270,484734 -0,06%
2018-05-17 10.264,121608 -0,06%
2018-05-16 10.290,228300 +0,25%
2018-05-15 10.303,346551 +0,13%
2018-05-14 10.311,650843 +0,08%
2018-05-11 10.296,345599 -0,15%
2018-05-10 10.286,655875 -0,09%
2018-05-09 10.265,009453 -0,21%
2018-05-08 10.271,861862 +0,07%
2018-05-07 10.283,643620 +0,11%
2018-05-04 10.303,673206 +0,19%
2018-05-03 10.296,641245 -0,07%
2018-05-02 10.284,103212 -0,12%
2018-04-27 10.271,541120 -0,12%
2018-04-26 10.260,771336 -0,10%
2018-04-25 10.286,067548 +0,25%
2018-04-24 10.290,090891 +0,04%
2018-04-23 10.292,453126 +0,02%
2018-04-20 10.298,573792 +0,06%
2018-04-19 10.284,875114 -0,13%
2018-04-18 10.279,845232 -0,05%
2018-04-17 10.274,884735 -0,05%
2018-04-16 10.281,764388 +0,07%
2018-04-13 10.268,120863 -0,13%
2018-04-12 10.261,468227 -0,06%
2018-04-11 10.253,826517 -0,07%
2018-04-10 10.258,609356 +0,05%
2018-04-09 10.240,151389 -0,18%
2018-04-06 10.254,309777 +0,14%
2018-04-05 10.220,483395 -0,33%
2018-04-04 10.240,247373 +0,19%
2018-04-03 10.241,164787 +0,01%
2018-03-29 10.217,815428 -0,23%
2018-03-28 10.257,412261 +0,39%
2018-03-27 10.232,727098 -0,24%
2018-03-26 10.263,674522 +0,30%
2018-03-23 10.298,966733 +0,34%
2018-03-22 10.295,168631 -0,04%
2018-03-21 10.296,414693 +0,01%
2018-03-20 10.314,340018 +0,17%
2018-03-19 10.375,195515 +0,59%
2018-03-14 10.369,153944 -0,06%
2018-03-13 10.374,787877 +0,05%
2018-03-12 10.339,192013 -0,34%
2018-03-09 10.357,094085 +0,17%
2018-03-08 10.389,969507 +0,32%
2018-03-07 10.396,921997 +0,07%
2018-03-06 10.372,174525 -0,24%
2018-03-05 10.361,156881 -0,11%
2018-03-02 10.370,187962 +0,09%
2018-03-01 10.413,868211 +0,42%
2018-02-28 10.429,859554 +0,15%
2018-02-27 10.446,656273 +0,16%
2018-02-26 10.438,637894 -0,08%
2018-02-23 10.420,710002 -0,17%
2018-02-22 10.426,244006 +0,05%
2018-02-21 10.411,280276 -0,14%
2018-02-20 10.427,698717 +0,16%
2018-02-19 10.423,433649 -0,04%
2018-02-16 10.443,132293 +0,19%
2018-02-15 10.405,694851 -0,36%
2018-02-14 10.390,109976 -0,15%
2018-02-13 10.402,200071 +0,12%
2018-02-12 10.380,760309 -0,21%
2018-02-09 10.406,319555 +0,25%
2018-02-08 10.428,928054 +0,22%
2018-02-07 10.411,782593 -0,16%
2018-02-06 10.436,291723 +0,24%
2018-02-05 10.459,643772 +0,22%
2018-02-02 10.482,942113 +0,22%
2018-02-01 10.484,327999 +0,01%
2018-01-31 10.488,060913 +0,04%
2018-01-30 10.498,844358 +0,10%
2018-01-29 10.498,348810 0,00%
2018-01-26 10.511,939972 +0,13%
2018-01-25 10.503,340741 -0,08%
2018-01-24 10.504,719450 +0,01%
2018-01-23 10.500,499639 -0,04%
2018-01-22 10.495,882595 -0,04%
2018-01-19 10.496,888484 +0,01%
2018-01-18 10.500,846156 +0,04%
2018-01-17 10.494,117680 -0,06%
2018-01-16 10.493,676853 0,00%
2018-01-15 10.495,616971 +0,02%
2018-01-12 10.488,506609 -0,07%
2018-01-11 10.486,579922 -0,02%
2018-01-10 10.487,842453 +0,01%
2018-01-09 10.488,391456 +0,01%
2018-01-08 10.480,484409 -0,08%
2018-01-05 10.479,944275 -0,01%
2018-01-04 10.441,373380 -0,37%
2018-01-03 10.469,692005 +0,27%
2018-01-02 10.474,584629 +0,05%
2017-12-29 10.470,110502 -0,04%
2017-12-28 10.462,982036 -0,07%
2017-12-27 10.445,732376 -0,16%
2017-12-22 10.444,216836 -0,01%
2017-12-21 10.451,063401 +0,07%
2017-12-20 10.431,130472 -0,19%
2017-12-19 10.421,995467 -0,09%
2017-12-18 10.394,559549 -0,26%
2017-12-15 10.398,456930 +0,04%
2017-12-14 10.381,098769 -0,17%
2017-12-13 10.373,536816 -0,07%
2017-12-12 10.381,043319 +0,07%
2017-12-11 10.376,793581 -0,04%
2017-12-08 10.357,570402 -0,19%
2017-12-07 10.369,480022 +0,11%
2017-12-06 10.387,251940 +0,17%
2017-12-05 10.409,672970 +0,22%
2017-12-01 10.425,639530 +0,15%
2017-11-30 10.428,834205 +0,03%
2017-11-29 10.439,567836 +0,10%
2017-11-28 10.456,833504 +0,17%
2017-11-27 10.474,075252 +0,16%
2017-11-24 10.465,670623 -0,08%
2017-11-23 10.467,047841 +0,01%
2017-11-22 10.457,304762 -0,09%
2017-11-21 10.446,113169 -0,11%
2017-11-20 10.431,171046 -0,14%
2017-11-17 10.430,901225 0,00%
2017-11-16 10.424,473135 -0,06%
2017-11-15 10.469,284809 +0,43%
2017-11-14 10.462,385399 -0,07%
2017-11-13 10.454,430567 -0,08%
2017-11-10 10.471,821950 +0,17%
2017-11-09 10.476,972264 +0,05%
2017-11-08 10.496,713129 +0,19%
2017-11-07 10.462,123160 -0,33%
2017-11-06 10.448,248057 -0,13%
2017-11-03 10.461,744799 +0,13%
2017-11-02 10.462,563342 +0,01%
2017-10-31 10.444,548841 -0,17%
2017-10-30 10.422,271131 -0,21%
2017-10-27 10.415,283963 -0,07%
2017-10-26 10.420,556467 +0,05%
2017-10-25 10.424,650008 +0,04%
2017-10-24 10.437,363815 +0,12%
2017-10-20 10.430,066847 -0,07%
2017-10-19 10.436,746323 +0,06%
2017-10-18 10.439,813299 +0,03%
2017-10-17 10.438,893756 -0,01%
2017-10-16 10.417,846857 -0,20%
2017-10-13 10.418,727148 +0,01%
2017-10-12 10.405,768562 -0,12%
2017-10-11 10.371,909233 -0,33%
2017-10-10 10.358,719842 -0,13%
2017-10-09 10.372,997098 +0,14%
2017-10-06 10.350,640225 -0,22%
2017-10-05 10.345,972342 -0,05%
2017-10-04 10.357,401469 +0,11%
2017-10-03 10.361,606628 +0,04%
2017-10-02 10.346,107067 -0,15%
2017-09-29 10.324,007643 -0,21%
2017-09-28 10.356,630744 +0,32%
2017-09-27 10.354,493016 -0,02%
2017-09-26 10.622,051970 +2,58%
2017-09-25 10.388,347538 -2,20%
2017-09-22 10.398,329439 +0,10%
2017-09-21 10.410,156472 +0,11%
2017-09-20 10.420,043902 +0,09%
2017-09-19 10.403,829403 -0,16%
2017-09-18 10.394,353393 -0,09%
2017-09-15 10.395,916394 +0,02%
2017-09-14 10.403,693058 +0,07%
2017-09-13 10.433,775959 +0,29%
2017-09-12 10.442,289734 +0,08%
2017-09-11 10.422,201578 -0,19%
2017-09-08 10.438,758499 +0,16%
2017-09-07 10.453,419276 +0,14%
2017-09-06 10.478,189312 +0,24%
2017-09-05 10.453,901438 -0,23%
2017-09-04 10.453,704887 0,00%
2017-09-01 10.456,149137 +0,02%
2017-08-31 10.458,061451 +0,02%
2017-08-30 10.428,819737 -0,28%
2017-08-29 10.429,677234 +0,01%
2017-08-28 10.422,372181 -0,07%
2017-08-25 10.374,251778 -0,46%
2017-08-24 10.361,459222 -0,12%
2017-08-23 10.365,640987 +0,04%
2017-08-22 10.345,215620 -0,20%
2017-08-21 10.340,246113 -0,05%
2017-08-18 10.354,004404 +0,13%
2017-08-17 10.371,285946 +0,17%
2017-08-16 10.354,772541 -0,16%
2017-08-15 10.357,460225 +0,03%
2017-08-14 10.356,137768 -0,01%
2017-08-11 10.389,665266 +0,32%
2017-08-10 10.384,527173 -0,05%
2017-08-09 10.380,951313 -0,03%
2017-08-08 10.361,901971 -0,18%
2017-08-07 10.353,310780 -0,08%
2017-08-04 10.347,482229 -0,06%
2017-08-03 10.382,039828 +0,33%
2017-08-02 10.377,423714 -0,04%
2017-08-01 10.393,288109 +0,15%
2017-07-31 10.373,042187 -0,19%
2017-07-28 10.391,450206 +0,18%
2017-07-27 10.382,565488 -0,09%
2017-07-26 10.371,709543 -0,10%
2017-07-25 10.359,357876 -0,12%
2017-07-24 10.349,092695 -0,10%
2017-07-21 10.356,951520 +0,08%
2017-07-20 10.371,095485 +0,14%
2017-07-19 10.368,068371 -0,03%
2017-07-18 10.338,962878 -0,28%
2017-07-17 10.305,231763 -0,33%
2017-07-14 10.306,155648 +0,01%
2017-07-13 10.292,004331 -0,14%
2017-07-12 10.262,132355 -0,29%
2017-07-11 10.249,215961 -0,13%
2017-07-10 10.267,750974 +0,18%
2017-07-07 10.292,598380 +0,24%
2017-07-06 10.289,358991 -0,03%
2017-07-05 10.279,712658 -0,09%
2017-07-04 10.276,043459 -0,04%
2017-07-03 10.282,881216 +0,07%
2017-06-30 10.290,152796 +0,07%
2017-06-29 10.288,032068 -0,02%
2017-06-28 10.309,378753 +0,21%
2017-06-27 10.293,846420 -0,15%
2017-06-26 10.286,617520 -0,07%
2017-06-23 10.282,322104 -0,04%
2017-06-22 10.265,600699 -0,16%
2017-06-21 10.272,883222 +0,07%
2017-06-20 10.295,002897 +0,22%
2017-06-19 10.281,081259 -0,14%
2017-06-16 10.269,230659 -0,12%
2017-06-15 10.294,949537 +0,25%
2017-06-14 10.279,464764 -0,15%
2017-06-13 10.299,038310 +0,19%
2017-06-12 10.340,319717 +0,40%
2017-06-09 10.312,049281 -0,27%
2017-06-08 10.303,013381 -0,09%
2017-06-07 10.276,589521 -0,26%
2017-06-06 10.279,355181 +0,03%
2017-06-02 10.269,818218 -0,09%
2017-06-01 10.288,197829 +0,18%
2017-05-31 10.281,860209 -0,06%
2017-05-30 10.299,376938 +0,17%
2017-05-29 10.311,147069 +0,11%
2017-05-26 10.315,046362 +0,04%
2017-05-25 10.267,205248 -0,46%
2017-05-24 10.288,057125 +0,20%
2017-05-23 10.287,604498 0,00%
2017-05-22 10.279,338841 -0,08%
2017-05-19 10.256,699474 -0,22%
2017-05-18 10.296,227964 +0,39%
2017-05-17 10.308,899040 +0,12%
2017-05-16 10.322,969462 +0,14%
2017-05-15 10.301,297803 -0,21%
2017-05-12 10.326,189094 +0,24%
2017-05-11 10.288,227162 -0,37%
2017-05-10 10.281,629433 -0,06%
2017-05-09 10.258,156578 -0,23%
2017-05-08 10.288,126572 +0,29%
2017-05-05 10.302,379314 +0,14%
2017-05-04 10.303,391574 +0,01%
2017-05-03 10.308,902509 +0,05%
2017-05-02 10.312,373598 +0,03%
2017-04-28 10.307,631769 -0,05%
2017-04-27 10.298,310831 -0,09%
2017-04-26 10.273,291538 -0,24%
2017-04-25 10.256,282831 -0,17%
2017-04-24 10.247,144878 -0,09%
2017-04-21 10.268,503337 +0,21%
2017-04-20 10.244,812800 -0,23%
2017-04-19 10.241,694084 -0,03%
2017-04-18 10.243,923734 +0,02%
2017-04-13 10.247,302913 +0,03%
2017-04-12 10.280,202217 +0,32%
2017-04-11 10.287,262200 +0,07%
2017-04-10 10.289,249710 +0,02%
2017-04-07 10.285,953577 -0,03%
2017-04-06 10.260,388273 -0,25%
2017-04-05 10.240,505360 -0,19%
2017-04-04 10.193,712580 -0,46%
2017-04-03 10.200,665322 +0,07%
2017-03-31 10.211,476519 +0,11%
2017-03-30 10.206,756935 -0,05%
2017-03-29 10.190,448985 -0,16%
2017-03-28 10.172,721954 -0,17%
2017-03-27 10.148,516151 -0,24%
2017-03-24 10.180,154482 +0,31%
2017-03-23 10.160,550410 -0,19%
2017-03-22 10.211,041660 +0,50%
2017-03-21 10.184,866866 -0,26%
2017-03-20 10.221,585397 +0,36%
2017-03-17 10.205,900015 -0,15%
2017-03-16 10.174,501785 -0,31%
2017-03-14 10.173,261348 -0,01%
2017-03-13 10.178,452000 +0,05%
2017-03-10 10.131,402584 -0,46%
2017-03-09 10.176,272252 +0,44%
2017-03-08 10.180,450655 +0,04%
2017-03-07 10.250,096993 +0,68%
2017-03-06 10.250,002617 0,00%
2017-03-03 10.274,569584 +0,24%
2017-03-02 10.256,088201 -0,18%
2017-03-01 10.229,468624 -0,26%
2017-02-28 10.243,428808 +0,14%
2017-02-27 10.235,734629 -0,08%
2017-02-24 10.282,824461 +0,46%
2017-02-23 10.280,237853 -0,03%
2017-02-22 10.263,687925 -0,16%
2017-02-21 10.220,000415 -0,43%
2017-02-20 10.183,731390 -0,35%
2017-02-17 10.193,418766 +0,10%
2017-02-16 10.177,156808 -0,16%
2017-02-15 10.181,257527 +0,04%
2017-02-14 10.189,016115 +0,08%
2017-02-13 10.139,301680 -0,49%
2017-02-10 10.099,260194 -0,39%
2017-02-09 10.092,463105 -0,07%
2017-02-08 10.109,900934 +0,17%
2017-02-07 10.116,985734 +0,07%
2017-02-06 10.095,088874 -0,22%
2017-02-03 10.112,850331 +0,18%
2017-02-02 10.121,072792 +0,08%
2017-02-01 10.114,016944 -0,07%
2017-01-31 10.111,568833 -0,02%
2017-01-30 10.112,769229 +0,01%
2017-01-27 10.135,657724 +0,23%
2017-01-26 10.090,170138 -0,45%
2017-01-25 10.048,853441 -0,41%
2017-01-24 10.024,378731 -0,24%
2017-01-23 10.036,897079 +0,12%
2017-01-20 10.026,281122 -0,11%
2017-01-19 10.023,412261 -0,03%
2017-01-18 10.013,712714 -0,10%
2017-01-17 10.026,649963 +0,13%
2017-01-16 10.012,101066 -0,15%
2017-01-13 10.020,457452 +0,08%
2017-01-12 9.989,360857 -0,31%
2017-01-11 9.979,631047 -0,10%
2017-01-10 9.989,584338 +0,10%
2017-01-09 9.987,647884 -0,02%
2017-01-06 9.993,417108 +0,06%
2017-01-05 9.983,679543 -0,10%
2017-01-04 9.992,202558 +0,09%
2017-01-03 9.959,350194 -0,33%
2017-01-02 9.961,248371 +0,02%
2016-12-30 9.957,643906 -0,04%
2016-12-29 9.959,174671 +0,02%
2016-12-28 9.952,509086 -0,07%
2016-12-27 9.949,249620 -0,03%
2016-12-23 9.937,931506 -0,11%
2016-12-22 9.955,041862 +0,17%
2016-12-21 9.953,923795 -0,01%
2016-12-20 9.923,022301 -0,31%
2016-12-19 9.917,260183 -0,06%
2016-12-16 9.933,226518 +0,16%
2016-12-15 9.942,995596 +0,10%
2016-12-14 9.939,953633 -0,03%
2016-12-13 9.928,382990 -0,12%
2016-12-12 9.943,795480 +0,16%
2016-12-09 9.942,967529 -0,01%
2016-12-08 9.936,381785 -0,07%
2016-12-07 9.914,031003 -0,22%
2016-12-06 9.871,275631 -0,43%
2016-12-05 9.842,904812 -0,29%
2016-12-02 9.851,765811 +0,09%
2016-12-01 9.857,788510 +0,06%
2016-11-30 9.864,979615 +0,07%
2016-11-29 9.858,713123 -0,06%
2016-11-28 9.845,240453 -0,14%
2016-11-25 9.834,487552 -0,11%
2016-11-24 9.815,252517 -0,20%
2016-11-23 9.808,685555 -0,07%
2016-11-22 9.785,676506 -0,23%
2016-11-21 9.794,271983 +0,09%
2016-11-18 9.788,359265 -0,06%
2016-11-17 9.795,279194 +0,07%
2016-11-16 9.794,812817 0,00%
2016-11-15 9.817,815607 +0,23%
2016-11-14 9.820,844593 +0,03%
2016-11-11 9.869,575092 +0,50%
2016-11-10 9.839,500406 -0,30%
2016-11-09 9.825,494063 -0,14%
2016-11-08 9.830,055383 +0,05%
2016-11-07 9.808,475063 -0,22%
2016-11-04 9.809,092779 +0,01%
2016-11-03 9.804,517283 -0,05%
2016-11-02 9.813,259213 +0,09%
2016-10-28 9.826,290070 +0,13%
2016-10-27 9.827,107381 +0,01%
2016-10-26 9.836,966005 +0,10%
2016-10-25 9.823,607922 -0,14%
2016-10-24 9.811,145590 -0,13%
2016-10-21 9.803,558994 -0,08%
2016-10-20 9.806,263388 +0,03%
2016-10-19 9.791,277194 -0,15%
2016-10-18 9.777,537534 -0,14%
2016-10-17 9.779,320440 +0,02%
2016-10-15 9.785,354962 +0,06%
2016-10-14 9.788,997747 +0,04%
2016-10-13 9.794,397132 +0,06%
2016-10-12 9.806,790393 +0,13%
2016-10-11 9.803,557369 -0,03%
2016-10-10 9.812,312495 +0,09%
2016-10-07 9.811,366723 -0,01%
2016-10-06 9.825,511971 +0,14%
2016-10-05 9.812,227487 -0,14%
2016-10-04 9.814,717539 +0,03%
2016-10-03 9.811,877860 -0,03%
2016-09-30 9.815,984675 +0,04%
2016-09-29 9.811,035172 -0,05%
2016-09-28 9.811,076165 +0,00%
2016-09-27 9.999,234979 +1,92%
2016-09-26 9.832,230614 -1,67%
2016-09-23 9.830,758000 -0,01%
2016-09-22 9.841,904257 +0,11%
2016-09-21 9.850,240969 +0,08%
2016-09-20 9.842,137067 -0,08%
2016-09-19 9.824,831011 -0,18%
2016-09-16 9.826,880712 +0,02%
2016-09-15 9.819,344523 -0,08%
2016-09-14 9.793,676775 -0,26%
2016-09-13 9.809,643312 +0,16%
2016-09-12 9.827,845523 +0,19%
2016-09-09 9.846,574846 +0,19%
2016-09-08 9.840,691063 -0,06%
2016-09-07 9.810,116414 -0,31%
2016-09-06 9.808,019113 -0,02%
2016-09-05 9.790,152062 -0,18%
2016-09-02 9.800,249094 +0,10%
2016-09-01 9.811,310909 +0,11%
2016-08-31 9.809,103106 -0,02%
2016-08-30 9.801,625617 -0,08%
2016-08-29 9.810,022284 +0,09%
2016-08-26 9.806,656217 -0,03%
2016-08-25 9.819,404007 +0,13%
2016-08-24 9.814,117529 -0,05%
2016-08-23 9.812,759597 -0,01%
2016-08-22 9.819,969372 +0,07%
2016-08-19 9.826,809248 +0,07%
2016-08-18 9.834,049012 +0,07%
2016-08-17 9.844,658901 +0,11%
2016-08-16 9.844,874884 +0,00%
2016-08-15 9.843,496400 -0,01%
2016-08-12 9.836,300263 -0,07%
2016-08-11 9.827,081270 -0,09%
2016-08-10 9.823,943088 -0,03%
2016-08-09 9.831,784834 +0,08%
2016-08-08 9.830,391495 -0,01%
2016-08-05 9.821,534457 -0,09%
2016-08-04 9.813,367670 -0,08%
2016-08-03 9.808,076014 -0,05%
2016-08-02 9.778,583172 -0,30%
2016-08-01 9.785,913928 +0,07%
2016-07-29 9.792,524523 +0,07%
2016-07-28 9.791,992945 -0,01%
2016-07-27 9.788,182908 -0,04%
2016-07-26 9.790,743538 +0,03%
2016-07-25 9.785,230704 -0,06%
2016-07-22 9.775,190534 -0,10%
2016-07-21 9.787,367418 +0,12%
2016-07-20 9.791,144206 +0,04%
2016-07-19 9.797,631954 +0,07%
2016-07-18 9.791,231511 -0,07%
2016-07-15 9.763,417226 -0,28%
2016-07-14 9.741,413668 -0,23%
2016-07-13 9.737,980248 -0,04%
2016-07-12 9.729,415186 -0,09%
2016-07-11 9.719,334336 -0,10%
2016-07-08 9.714,827413 -0,05%
2016-07-07 9.699,748273 -0,16%
2016-07-06 9.705,302482 +0,06%
2016-07-05 9.710,553324 +0,05%
2016-07-04 9.698,315319 -0,13%
2016-07-01 9.696,596637 -0,02%
2016-06-30 9.693,435201 -0,03%
2016-06-29 9.683,666986 -0,10%
2016-06-28 9.657,442771 -0,27%
2016-06-27 9.711,200143 +0,56%
2016-06-24 9.707,486286 -0,04%
2016-06-23 9.691,410468 -0,17%
2016-06-22 9.679,013638 -0,13%
2016-06-21 9.666,226725 -0,13%
2016-06-20 9.656,904206 -0,10%
2016-06-17 9.654,399861 -0,03%
2016-06-16 9.647,534485 -0,07%
2016-06-15 9.662,642046 +0,16%
2016-06-14 9.669,644937 +0,07%
2016-06-13 9.670,415068 +0,01%
2016-06-10 9.671,625522 +0,01%
2016-06-09 9.658,394336 -0,14%
2016-06-08 9.654,315862 -0,04%
2016-06-07 9.632,716508 -0,22%
2016-06-06 9.628,633338 -0,04%
2016-06-03 9.624,192047 -0,05%
2016-06-02 9.628,485625 +0,04%
2016-06-01 9.646,927393 +0,19%
2016-05-31 9.649,290446 +0,02%
2016-05-30 9.656,344602 +0,07%
2016-05-27 9.650,649521 -0,06%
2016-05-26 9.676,649907 +0,27%
2016-05-25 9.678,603955 +0,02%
2016-05-24 9.660,717040 -0,18%
2016-05-23 9.653,747500 -0,07%
2016-05-20 9.673,586489 +0,21%
2016-05-19 9.680,428483 +0,07%
2016-05-18 9.693,110670 +0,13%
2016-05-17 9.681,201152 -0,12%
2016-05-13 9.703,783697 +0,23%
2016-05-12 9.710,324564 +0,07%
2016-05-11 9.730,003922 +0,20%
2016-05-10 9.732,326049 +0,02%
2016-05-09 9.715,215166 -0,18%
2016-05-06 9.706,196513 -0,09%
2016-05-05 9.715,050620 +0,09%
2016-05-04 9.728,008198 +0,13%
2016-05-03 9.731,593112 +0,04%
2016-05-02 9.738,207904 +0,07%
2016-04-29 9.729,374008 -0,09%
2016-04-28 9.783,835729 +0,56%
2016-04-27 9.785,243642 +0,01%
2016-04-26 9.786,476116 +0,01%
2016-04-25 9.786,741190 +0,00%
2016-04-22 9.804,080194 +0,18%
2016-04-21 9.799,955930 -0,04%
2016-04-20 9.786,499852 -0,14%
2016-04-19 9.772,149193 -0,15%
2016-04-18 9.787,014266 +0,15%
2016-04-15 9.793,012114 +0,06%
2016-04-14 9.789,505180 -0,04%
2016-04-13 9.770,517003 -0,19%
2016-04-12 9.771,643082 +0,01%
2016-04-11 9.747,247698 -0,25%
2016-04-08 9.757,657746 +0,11%
2016-04-07 9.768,589840 +0,11%
2016-04-06 9.772,511859 +0,04%
2016-04-05 9.793,226384 +0,21%
2016-04-04 9.803,852090 +0,11%
2016-04-01 9.799,691960 -0,04%
2016-03-31 9.795,093575 -0,05%
2016-03-30 9.680,154684 -1,17%
2016-03-29 9.671,726907 -0,09%
2016-03-25 9.593,101162 -0,81%
2016-03-24 9.741,575871 +1,55%
2016-03-23 9.750,027596 +0,09%
2016-03-22 9.742,881362 -0,07%
2016-03-21 9.741,314377 -0,02%
2016-03-18 9.720,149053 -0,22%
2016-03-17 9.709,959724 -0,10%
2016-03-16 9.727,275160 +0,18%
2016-03-11 9.700,622221 -0,27%
2016-03-10 9.689,116543 -0,12%
2016-03-09 9.694,110654 +0,05%
2016-03-08 9.692,697742 -0,01%
2016-03-07 9.688,354654 -0,04%
2016-03-05 9.686,888456 -0,02%
2016-03-04 9.670,745073 -0,17%
2016-03-03 9.653,010052 -0,18%
2016-03-02 9.642,221352 -0,11%
2016-03-01 9.646,717046 +0,05%
2016-02-29 9.635,904879 -0,11%
2016-02-26 9.649,098976 +0,14%
2016-02-25 9.613,457810 -0,37%
2016-02-24 9.625,395278 +0,12%
2016-02-23 9.621,176520 -0,04%
2016-02-22 9.606,169314 -0,16%
2016-02-19 9.615,000706 +0,09%
2016-02-18 9.592,315605 -0,24%
2016-02-17 9.579,820213 -0,13%
2016-02-16 9.577,098803 -0,03%
2016-02-15 9.555,083657 -0,23%
2016-02-12 9.536,223767 -0,20%
2016-02-11 9.537,947424 +0,02%
2016-02-10 9.544,601187 +0,07%
2016-02-09 9.542,580320 -0,02%
2016-02-08 9.567,931517 +0,27%
2016-02-05 9.556,863868 -0,12%
2016-02-04 9.558,927404 +0,02%
2016-02-03 9.563,136132 +0,04%
2016-02-02 9.562,019998 -0,01%
2016-02-01 9.528,523862 -0,35%
2016-01-29 9.503,150140 -0,27%
2016-01-28 9.483,990054 -0,20%
2016-01-27 9.474,497291 -0,10%
2016-01-26 9.475,609199 +0,01%
2016-01-25 9.466,959242 -0,09%
2016-01-22 9.453,712261 -0,14%
2016-01-21 9.446,209792 -0,08%
2016-01-20 9.462,925465 +0,18%
2016-01-19 9.465,033950 +0,02%
2016-01-18 9.477,379751 +0,13%
2016-01-15 9.499,819210 +0,24%
2016-01-14 9.488,980047 -0,11%
2016-01-13 9.446,690144 -0,45%
2016-01-12 9.435,738994 -0,12%
2016-01-11 9.458,470238 +0,24%
2016-01-08 9.448,997910 -0,10%
2016-01-07 9.461,548353 +0,13%
2016-01-06 9.458,596374 -0,03%
2016-01-05 9.454,225509 -0,05%
2016-01-04 9.483,755081 +0,31%
2015-12-31 9.482,463016 -0,01%
2015-12-30 9.459,561359 -0,24%
2015-12-29 9.470,941631 +0,12%
2015-12-28 9.475,594065 +0,05%
2015-12-23 9.473,490404 -0,02%
2015-12-22 9.465,482812 -0,08%
2015-12-21 9.443,349207 -0,23%
2015-12-18 9.428,840856 -0,15%
2015-12-17 9.402,000095 -0,28%
2015-12-16 9.416,291796 +0,15%
2015-12-15 9.428,790096 +0,13%
2015-12-14 9.428,446856 0,00%
2015-12-12 9.456,539629 +0,30%
2015-12-11 9.468,593734 +0,13%
2015-12-10 9.484,697614 +0,17%
2015-12-09 9.449,787485 -0,37%
2015-12-08 9.465,812626 +0,17%
2015-12-07 9.454,302381 -0,12%
2015-12-04 9.503,146548 +0,52%
2015-12-03 9.506,564317 +0,04%
2015-12-02 9.543,779550 +0,39%
2015-12-01 9.540,265976 -0,04%
2015-11-30 9.547,268576 +0,07%
2015-11-27 9.418,867449 -1,34%
2015-11-26 9.540,037570 +1,29%
2015-11-25 9.528,519984 -0,12%
2015-11-24 9.547,942113 +0,20%
2015-11-23 9.573,119053 +0,26%
2015-11-20 9.566,021769 -0,07%
2015-11-19 9.555,899735 -0,11%
2015-11-18 9.567,722845 +0,12%
2015-11-17 9.547,607513 -0,21%
2015-11-16 9.546,330442 -0,01%
2015-11-13 9.556,042658 +0,10%
2015-11-12 9.567,034746 +0,12%
2015-11-11 9.557,061530 -0,10%
2015-11-10 9.587,498899 +0,32%
2015-11-09 9.637,423036 +0,52%
2015-11-06 9.637,537937 +0,00%
2015-11-05 9.648,439728 +0,11%
2015-11-04 9.622,180257 -0,27%
2015-11-03 9.618,109281 -0,04%
2015-11-02 9.588,150005 -0,31%
2015-10-30 9.634,168709 +0,48%
2015-10-29 9.667,842806 +0,35%
2015-10-28 9.671,244118 +0,04%
2015-10-27 9.673,170384 +0,02%
2015-10-26 9.634,431609 -0,40%
2015-10-22 9.640,075706 +0,06%
2015-10-21 9.613,448694 -0,28%
2015-10-20 9.641,985723 +0,30%
2015-10-19 9.645,546499 +0,04%
2015-10-16 9.646,072187 +0,01%
2015-10-15 9.649,122437 +0,03%
2015-10-14 9.640,344271 -0,09%
2015-10-13 9.667,012344 +0,28%
2015-10-12 9.656,023186 -0,11%
2015-10-09 9.650,532670 -0,06%
2015-10-08 9.593,907333 -0,59%
2015-10-07 9.564,969445 -0,30%
2015-10-06 9.549,766287 -0,16%
2015-10-05 9.503,082553 -0,49%
2015-10-02 9.506,297377 +0,03%
2015-10-01 9.507,683381 +0,01%
2015-09-30 9.474,862384 -0,35%
2015-09-29 9.453,638611 -0,22%
2015-09-28 9.734,247895 +2,97%
2015-09-25 9.383,027198 -3,61%
2015-09-24 9.506,244992 +1,31%
2015-09-23 9.486,688312 -0,21%
2015-09-22 9.502,280584 +0,16%
2015-09-21 9.489,352732 -0,14%
2015-09-18 9.474,348115 -0,16%
2015-09-17 9.455,329433 -0,20%
2015-09-16 9.447,430225 -0,08%
2015-09-15 9.447,328907 0,00%
2015-09-14 9.427,972807 -0,20%
2015-09-11 9.386,779360 -0,44%
2015-09-10 9.393,876717 +0,08%
2015-09-09 9.379,810968 -0,15%
2015-09-08 9.385,068472 +0,06%
2015-09-07 9.378,760819 -0,07%
2015-09-04 9.362,822757 -0,17%
2015-09-03 9.348,493609 -0,15%
2015-09-02 9.364,645822 +0,17%
2015-09-01 9.374,853469 +0,11%
2015-08-31 9.366,734326 -0,09%
2015-08-28 9.317,833734 -0,52%
2015-08-27 9.305,166434 -0,14%
2015-08-26 9.324,612320 +0,21%
2015-08-25 9.355,630010 +0,33%
2015-08-24 9.415,264150 +0,64%
2015-08-19 9.411,450963 -0,04%
2015-08-18 9.443,065973 +0,34%
2015-08-17 9.448,561981 +0,06%
2015-08-14 9.459,814565 +0,12%
2015-08-13 9.416,357192 -0,46%
2015-08-12 9.429,618148 +0,14%
2015-08-11 9.409,359596 -0,21%
2015-08-10 9.390,874100 -0,20%
2015-08-08 9.387,538139 -0,04%
2015-08-07 9.386,114878 -0,02%
2015-08-06 9.455,304460 +0,74%
2015-08-05 9.437,811534 -0,19%
2015-08-04 9.451,743538 +0,15%
2015-08-03 9.429,813719 -0,23%
2015-07-31 9.434,133201 +0,05%
2015-07-30 9.443,089697 +0,09%
2015-07-29 9.454,054055 +0,12%
2015-07-28 9.380,138838 -0,78%
2015-07-27 9.369,087389 -0,12%
2015-07-24 9.407,932929 +0,41%
2015-07-23 9.461,044053 +0,56%
2015-07-22 9.470,574868 +0,10%
2015-07-21 9.493,810973 +0,25%
2015-07-20 9.522,451243 +0,30%
2015-07-17 9.537,096264 +0,15%
2015-07-16 9.494,872273 -0,44%
2015-07-15 9.465,345268 -0,31%
2015-07-14 9.494,095379 +0,30%
2015-07-13 9.512,542862 +0,19%
2015-07-10 9.437,957583 -0,78%
2015-07-09 9.373,070904 -0,69%
2015-07-08 9.393,154219 +0,21%
2015-07-07 9.423,047443 +0,32%
2015-07-06 9.432,154505 +0,10%
2015-07-03 9.436,345459 +0,04%
2015-07-02 9.463,698314 +0,29%
2015-07-01 9.441,339553 -0,24%
2015-06-30 9.466,521592 +0,27%
2015-06-29 9.500,627914 +0,36%
2015-06-26 9.525,284882 +0,26%
2015-06-25 9.509,190282 -0,17%
2015-06-24 9.509,659926 +0,00%
2015-06-23 9.463,068282 -0,49%
2015-06-22 9.458,215939 -0,05%
2015-06-19 9.450,685992 -0,08%
2015-06-18 9.448,783439 -0,02%
2015-06-17 9.446,267994 -0,03%
2015-06-16 9.512,590501 +0,70%
2015-06-15 9.571,103638 +0,62%
2015-06-12 9.550,812150 -0,21%
2015-06-11 9.560,016205 +0,10%
2015-06-10 9.558,399626 -0,02%
2015-06-09 9.582,947413 +0,26%
2015-06-08 9.647,735654 +0,68%
2015-06-05 9.624,025332 -0,25%
2015-06-04 9.668,209019 +0,46%
2015-06-03 9.673,709543 +0,06%
2015-06-02 9.693,719915 +0,21%
2015-06-01 9.662,191649 -0,33%
2015-05-29 9.651,123110 -0,11%
2015-05-28 9.629,828321 -0,22%
2015-05-27 9.688,611060 +0,61%
2015-05-26 9.714,632935 +0,27%
2015-05-22 9.673,225213 -0,43%
2015-05-21 9.651,936901 -0,22%
2015-05-20 9.651,169353 -0,01%
2015-05-19 9.650,646674 -0,01%
2015-05-18 9.608,001485 -0,44%
2015-05-15 9.606,389506 -0,02%
2015-05-14 9.625,930962 +0,20%
2015-05-13 9.674,654564 +0,51%
2015-05-12 9.750,854813 +0,79%
2015-05-11 9.723,271440 -0,28%
2015-05-08 9.666,083192 -0,59%
2015-05-07 9.735,793553 +0,72%
2015-05-06 9.761,293567 +0,26%
2015-05-05 9.772,680103 +0,12%
2015-05-04 9.749,217962 -0,24%
2015-04-30 9.759,301266 +0,10%
2015-04-29 9.808,138479 +0,50%
2015-04-28 9.763,246062 -0,46%
2015-04-27 9.704,878185 -0,60%
2015-04-24 9.674,497986 -0,31%
2015-04-23 9.706,738215 +0,33%
2015-04-22 9.742,640908 +0,37%
2015-04-21 9.701,204671 -0,43%
2015-04-20 9.699,903562 -0,01%
2015-04-17 9.741,177058 +0,43%
2015-04-16 9.715,639255 -0,26%
2015-04-15 9.675,908667 -0,41%
2015-04-14 9.689,306471 +0,14%
2015-04-13 9.659,609093 -0,31%
2015-04-10 9.636,503494 -0,24%
2015-04-09 9.646,953145 +0,11%
2015-04-08 9.541,807707 -1,09%
2015-04-07 9.506,541551 -0,37%
2015-04-03 9.502,707851 -0,04%
2015-04-02 9.472,136266 -0,32%
2015-03-31 9.519,907748 +0,50%
2015-03-30 9.476,176979 -0,46%
2015-03-27 9.475,241496 -0,01%
2015-03-26 9.485,141780 +0,10%
2015-03-25 9.362,675716 -1,29%
2015-03-24 9.459,964789 +1,04%
2015-03-23 9.424,063748 -0,38%
2015-03-20 9.358,776900 -0,69%
2015-03-19 9.325,797638 -0,35%
2015-03-18 9.329,859408 +0,04%
2015-03-17 9.303,365367 -0,28%
2015-03-16 9.328,784335 +0,27%
2015-03-13 9.291,516454 -0,40%
2015-03-12 9.249,988877 -0,45%
2015-03-11 9.281,184964 +0,34%
2015-03-10 9.322,084525 +0,44%
2015-03-09 9.412,772395 +0,97%
2015-03-06 9.411,003300 -0,02%
2015-03-05 9.368,321326 -0,45%
2015-03-04 9.385,371508 +0,18%
2015-03-03 9.415,058991 +0,32%
2015-03-02 9.462,317330 +0,50%
2015-02-27 9.476,943463 +0,15%
2015-02-26 9.468,029221 -0,09%
2015-02-25 9.416,305412 -0,55%
2015-02-24 9.376,475864 -0,42%
2015-02-23 9.372,236682 -0,05%
2015-02-20 9.347,707184 -0,26%
2015-02-19 9.367,832372 +0,22%
2015-02-18 9.386,462847 +0,20%
2015-02-17 9.392,329865 +0,06%
2015-02-16 9.382,789681 -0,10%
2015-02-13 9.346,882835 -0,38%
2015-02-12 9.330,248432 -0,18%
2015-02-11 9.357,389103 +0,29%
2015-02-10 9.357,929914 +0,01%
2015-02-09 9.359,391535 +0,02%
2015-02-06 9.353,915760 -0,06%
2015-02-05 9.402,225784 +0,52%
2015-02-04 9.395,312898 -0,07%
2015-02-03 9.337,270453 -0,62%
2015-02-02 9.336,981055 0,00%
2015-01-30 9.333,316686 -0,04%
2015-01-29 9.382,630587 +0,53%
2015-01-28 9.348,676669 -0,36%
2015-01-27 9.336,114878 -0,13%
2015-01-26 9.324,829980 -0,12%
2015-01-23 9.313,546975 -0,12%
2015-01-22 9.252,524433 -0,66%
2015-01-21 9.238,054374 -0,16%
2015-01-20 9.216,698264 -0,23%
2015-01-19 9.185,255403 -0,34%
2015-01-16 9.239,329590 +0,59%
2015-01-15 9.223,009414 -0,18%
2015-01-14 9.276,040685 +0,57%
2015-01-13 9.259,097979 -0,18%
2015-01-12 9.281,666504 +0,24%
2015-01-10 9.279,468669 -0,02%
2015-01-09 9.275,785221 -0,04%
2015-01-08 9.242,161907 -0,36%
2015-01-07 9.202,504620 -0,43%
2015-01-06 9.178,856035 -0,26%
2015-01-05 9.216,344417 +0,41%
2014-12-31 9.197,306718 -0,21%
2014-12-30 9.196,048239 -0,01%
2014-12-29 9.210,491458 +0,16%
2014-12-23 9.203,579995 -0,08%
2014-12-22 9.205,008287 +0,02%
2014-12-19 9.168,972202 -0,39%
2014-12-18 9.158,985297 -0,11%
2014-12-17 9.248,320664 +0,98%
2014-12-16 9.353,425244 +1,14%
2014-12-15 9.345,906773 -0,08%
2014-12-13 9.358,942678 +0,14%
2014-12-12 9.350,124662 -0,09%
2014-12-11 9.408,246286 +0,62%
2014-12-10 9.400,743801 -0,08%
2014-12-09 9.427,191414 +0,28%
2014-12-08 9.465,152773 +0,40%
2014-12-05 9.495,949369 +0,33%
2014-12-04 9.467,323427 -0,30%
2014-12-03 9.477,702332 +0,11%
2014-12-02 9.466,059350 -0,12%
2014-12-01 9.525,776172 +0,63%
2014-11-28 9.560,323348 +0,36%
2014-11-27 9.544,082357 -0,17%
2014-11-26 9.541,204167 -0,03%
2014-11-25 9.513,893476 -0,29%
2014-11-24 9.522,330986 +0,09%
2014-11-21 9.469,858641 -0,55%
2014-11-20 9.495,898469 +0,27%
2014-11-19 9.500,168115 +0,04%
2014-11-18 9.475,572823 -0,26%
2014-11-17 9.464,945323 -0,11%
2014-11-14 9.449,713051 -0,16%
2014-11-13 9.396,420330 -0,56%
2014-11-12 9.452,891890 +0,60%
2014-11-11 9.429,330425 -0,25%
2014-11-10 9.407,694453 -0,23%
2014-11-07 9.426,837331 +0,20%
2014-11-06 9.454,473001 +0,29%
2014-11-05 9.459,560260 +0,05%
2014-11-04 9.448,630447 -0,12%
2014-11-03 9.439,263287 -0,10%
2014-10-31 9.407,538850 -0,34%
2014-10-30 9.398,735240 -0,09%
2014-10-29 9.384,697429 -0,15%
2014-10-28 9.385,687264 +0,01%
2014-10-27 9.422,045448 +0,39%
2014-10-22 9.408,664935 -0,14%
2014-10-21 9.415,933074 +0,08%
2014-10-20 9.426,404164 +0,11%
2014-10-18 9.385,870755 -0,43%
2014-10-17 9.417,166552 +0,33%
2014-10-16 9.586,777533 +1,80%
2014-10-15 9.557,422885 -0,31%
2014-10-14 9.534,374932 -0,24%
2014-10-13 9.546,101111 +0,12%