MKB Triumvirátus Plusz Tőkevédett Származtatott Befektetési Alap

HU0000714407

Aktuális árfolyam

12.066,1375

2020-01-17

Eszközérték

3.909 M

Forint

Hozam (1 év)

+23,17%

Évesített hozam

+4,66%

Maximum ár

12.066,1375

Minimum ár

9.432,9712

Volatilitás

4,47%

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
2020-01-17 12.066,137542 -
2020-01-16 12.066,104270 0,00%
2020-01-15 12.065,070875 -0,01%
2020-01-14 12.065,011888 0,00%
2020-01-13 12.065,086542 +0,00%
2020-01-10 12.065,012555 0,00%
2020-01-09 12.062,979416 -0,02%
2020-01-08 12.062,946233 0,00%
2020-01-07 12.055,886981 -0,06%
2020-01-06 12.044,854126 -0,09%
2020-01-03 12.055,766831 +0,09%
2020-01-02 12.033,733402 -0,18%
2019-12-31 12.041,545442 +0,06%
2019-12-30 12.034,408456 -0,06%
2019-12-23 12.013,706214 -0,17%
2019-12-20 11.972,397278 -0,34%
2019-12-19 11.987,285105 +0,12%
2019-12-18 11.983,172500 -0,03%
2019-12-17 11.993,036026 +0,08%
2019-12-16 11.900,924627 -0,77%
2019-12-13 11.854,617154 -0,39%
2019-12-12 11.835,505839 -0,16%
2019-12-11 11.542,394450 -2,48%
2019-12-10 11.355,256426 -1,62%
2019-12-09 11.366,144361 +0,10%
2019-12-06 11.484,835897 +1,04%
2019-12-05 11.386,722582 -0,85%
2019-12-04 11.259,610946 -1,12%
2019-12-03 11.498,476401 +2,12%
2019-12-02 11.587,363935 +0,77%
2019-11-29 11.550,071826 -0,32%
2019-11-28 11.523,959751 -0,23%
2019-11-27 11.472,845362 -0,44%
2019-11-26 11.481,705736 +0,08%
2019-11-25 11.452,593578 -0,25%
2019-11-22 11.437,278326 -0,13%
2019-11-21 11.360,165285 -0,67%
2019-11-20 11.452,052615 +0,81%
2019-11-19 11.359,914344 -0,80%
2019-11-18 11.189,801684 -1,50%
2019-11-15 11.288,489802 +0,88%
2019-11-14 11.330,377147 +0,37%
2019-11-13 11.292,264626 -0,34%
2019-11-12 11.261,126488 -0,28%
2019-11-11 11.252,013966 -0,08%
2019-11-08 11.217,699188 -0,30%
2019-11-07 11.201,586469 -0,14%
2019-11-06 11.230,472558 +0,26%
2019-11-05 11.235,305282 +0,04%
2019-11-04 11.404,206259 +1,50%
2019-10-31 11.360,815714 -0,38%
2019-10-30 11.325,699716 -0,31%
2019-10-29 11.258,560464 -0,59%
2019-10-28 11.192,447288 -0,59%
2019-10-25 11.059,121471 -1,19%
2019-10-24 11.059,008264 0,00%
2019-10-22 11.091,769051 +0,30%
2019-10-21 11.148,656464 +0,51%
2019-10-18 11.240,343650 +0,82%
2019-10-17 11.143,230326 -0,86%
2019-10-16 11.060,117501 -0,75%
2019-10-15 11.043,978690 -0,15%
2019-10-14 11.023,865579 -0,18%
2019-10-11 11.045,552370 +0,20%
2019-10-10 11.132,438767 +0,79%
2019-10-09 11.118,325576 -0,13%
2019-10-08 11.131,186363 +0,12%
2019-10-07 11.029,072922 -0,92%
2019-10-04 11.012,759716 -0,15%
2019-10-03 11.116,645987 +0,94%
2019-10-02 11.326,532912 +1,89%
2019-10-01 11.288,393756 -0,34%
2019-09-30 11.265,299515 -0,20%
2019-09-27 11.281,982466 +0,15%
2019-09-26 11.250,867888 -0,28%
2019-09-25 11.276,753353 +0,23%
2019-09-24 11.224,612338 -0,46%
2019-09-23 11.107,497760 -1,04%
2019-09-20 10.974,180001 -1,20%
2019-09-19 10.911,065389 -0,58%
2019-09-18 10.882,950552 -0,26%
2019-09-17 10.876,810485 -0,06%
2019-09-16 10.880,696456 +0,04%
2019-09-13 10.949,374394 +0,63%
2019-09-12 10.807,253364 -1,30%
2019-09-11 10.766,138570 -0,38%
2019-09-10 11.078,994249 +2,91%
2019-09-09 11.078,872772 0,00%
2019-09-06 11.081,550916 +0,02%
2019-09-05 11.134,436122 +0,48%
2019-09-04 11.106,321454 -0,25%
2019-09-03 11.013,180560 -0,84%
2019-09-02 10.936,065951 -0,70%
2019-08-30 10.887,769631 -0,44%
2019-08-29 10.819,651120 -0,63%
2019-08-28 10.776,532817 -0,40%
2019-08-27 10.801,385686 +0,23%
2019-08-26 10.834,266333 +0,30%
2019-08-23 10.805,950206 -0,26%
2019-08-22 10.778,787786 -0,25%
2019-08-21 10.709,673149 -0,64%
2019-08-16 10.660,155972 -0,46%
2019-08-15 10.771,041517 +1,04%
2019-08-14 10.659,930079 -1,03%
2019-08-13 10.626,783760 -0,31%
2019-08-12 10.643,669275 +0,16%
2019-08-09 10.571,351303 -0,68%
2019-08-08 10.571,234422 0,00%
2019-08-07 10.594,118937 +0,22%
2019-08-06 10.569,977631 -0,23%
2019-08-05 10.731,862782 +1,53%
2019-08-02 10.803,545399 +0,67%
2019-08-01 10.700,430929 -0,95%
2019-07-31 10.795,336195 +0,89%
2019-07-30 10.911,193198 +1,07%
2019-07-29 10.791,078136 -1,10%
2019-07-26 10.770,750788 -0,19%
2019-07-25 10.718,635296 -0,48%
2019-07-24 10.755,519147 +0,34%
2019-07-23 10.741,378953 -0,13%
2019-07-22 10.660,263885 -0,76%
2019-07-19 10.751,953188 +0,86%
2019-07-18 10.636,838413 -1,07%
2019-07-17 10.608,722097 -0,26%
2019-07-16 10.521,580610 -0,82%
2019-07-15 10.580,465307 +0,56%
2019-07-12 10.749,916092 +1,60%
2019-07-11 10.730,774132 -0,18%
2019-07-10 10.749,528041 +0,17%
2019-07-09 10.706,314651 -0,40%
2019-07-08 10.816,153079 +1,03%
2019-07-05 10.805,716269 -0,10%
2019-07-04 10.846,629348 +0,38%
2019-07-03 10.773,430136 -0,67%
2019-07-02 10.696,296070 -0,72%
2019-07-01 10.605,241090 -0,85%
2019-06-28 10.593,989276 -0,11%
2019-06-27 10.627,831936 +0,32%
2019-06-26 10.705,744123 +0,73%
2019-06-25 10.711,603012 +0,05%
2019-06-24 10.743,523898 +0,30%
2019-06-21 10.818,688791 +0,70%
2019-06-20 10.743,585639 -0,69%
2019-06-19 10.758,575291 +0,14%
2019-06-18 10.627,242621 -1,22%
2019-06-17 10.632,993777 +0,05%
2019-06-14 10.647,475676 +0,14%
2019-06-13 10.634,089909 -0,13%
2019-06-12 10.649,863653 +0,15%
2019-06-11 10.768,672760 +1,12%
2019-06-07 10.509,811167 -2,40%
2019-06-06 10.418,509871 -0,87%
2019-06-05 10.441,337538 +0,22%
2019-06-04 10.446,833869 +0,05%
2019-06-03 10.380,369303 -0,64%
2019-05-31 10.432,721897 +0,50%
2019-05-30 10.442,559093 +0,09%
2019-05-29 10.526,129257 +0,80%
2019-05-28 10.607,199983 +0,77%
2019-05-27 10.559,883690 -0,45%
2019-05-24 10.511,946023 -0,45%
2019-05-23 10.412,256914 -0,95%
2019-05-22 10.419,013978 +0,06%
2019-05-21 10.408,130124 -0,10%
2019-05-20 10.440,931740 +0,32%
2019-05-17 10.447,374017 +0,06%
2019-05-16 10.352,236811 -0,91%
2019-05-15 10.351,029077 -0,01%
2019-05-14 10.297,677101 -0,52%
2019-05-13 10.351,449615 +0,52%
2019-05-10 10.399,888139 +0,47%
2019-05-09 10.353,759500 -0,44%
2019-05-08 10.423,574266 +0,67%
2019-05-07 10.389,189383 -0,33%
2019-05-06 10.495,959134 +1,03%
2019-05-03 10.499,363568 +0,03%
2019-05-02 10.473,242735 -0,25%
2019-04-30 10.448,672054 -0,23%
2019-04-29 10.419,445642 -0,28%
2019-04-26 10.302,909736 -1,12%
2019-04-25 10.281,757067 -0,21%
2019-04-24 10.248,336661 -0,33%
2019-04-23 10.229,084146 -0,19%
2019-04-18 10.358,968164 +1,27%
2019-04-16 10.363,645866 +0,05%
2019-04-15 10.370,432735 +0,07%
2019-04-12 10.495,902253 +1,21%
2019-04-11 10.557,778580 +0,59%
2019-04-10 10.568,381991 +0,10%
2019-04-09 10.587,395435 +0,18%
2019-04-08 10.545,481057 -0,40%
2019-04-05 10.551,181153 +0,05%
2019-04-04 10.335,041434 -2,05%
2019-04-03 10.407,664219 +0,70%
2019-04-02 10.412,432658 +0,05%
2019-04-01 10.354,301099 -0,56%
2019-03-29 10.373,002757 +0,18%
2019-03-28 10.277,634633 -0,92%
2019-03-27 10.319,481643 +0,41%
2019-03-26 10.275,581610 -0,43%
2019-03-25 10.336,300941 +0,59%
2019-03-22 10.311,546177 -0,24%
2019-03-21 10.320,548076 +0,09%
2019-03-20 10.300,627014 -0,19%
2019-03-19 10.278,377839 -0,22%
2019-03-18 10.256,174540 -0,22%
2019-03-14 10.214,646126 -0,40%
2019-03-13 10.197,301904 -0,17%
2019-03-12 10.182,080198 -0,15%
2019-03-11 10.222,552441 +0,40%
2019-03-08 10.159,685149 -0,61%
2019-03-07 10.169,274930 +0,09%
2019-03-06 10.125,328974 -0,43%
2019-03-05 10.083,101770 -0,42%
2019-03-04 10.034,294054 -0,48%
2019-03-01 10.022,702044 -0,12%
2019-02-28 10.038,926875 +0,16%
2019-02-27 10.017,723455 -0,21%
2019-02-26 10.024,474561 +0,07%
2019-02-25 10.030,744966 +0,06%
2019-02-22 10.057,318729 +0,26%
2019-02-21 10.089,986213 +0,32%
2019-02-20 10.120,742459 +0,30%
2019-02-19 10.130,453635 +0,10%
2019-02-18 10.113,190093 -0,17%
2019-02-15 10.026,128645 -0,86%
2019-02-14 10.064,760262 +0,39%
2019-02-13 10.119,133538 +0,54%
2019-02-12 10.103,869854 -0,15%
2019-02-11 10.113,596434 +0,10%
2019-02-08 10.168,527769 +0,54%
2019-02-07 10.086,484934 -0,81%
2019-02-06 10.095,249944 +0,09%
2019-02-05 10.077,307158 -0,18%
2019-02-04 10.043,038470 -0,34%
2019-02-01 10.051,537108 +0,08%
2019-01-31 10.003,114933 -0,48%
2019-01-30 10.006,263079 +0,03%
2019-01-29 9.966,725190 -0,40%
2019-01-28 9.993,659857 +0,27%
2019-01-25 10.020,289566 +0,27%
2019-01-24 10.066,832109 +0,46%
2019-01-23 10.041,681531 -0,25%
2019-01-22 10.063,344354 +0,22%
2019-01-21 10.069,551876 +0,06%
2019-01-18 10.061,469773 -0,08%
2019-01-17 10.085,535857 +0,24%
2019-01-16 10.067,691857 -0,18%
2019-01-15 10.260,806259 +1,92%
2019-01-14 10.312,515060 +0,50%
2019-01-11 10.292,804434 -0,19%
2019-01-10 10.315,212773 +0,22%
2019-01-09 10.287,835650 -0,27%
2019-01-08 10.255,428803 -0,32%
2019-01-07 10.295,058135 +0,39%
2019-01-04 10.298,236126 +0,03%
2019-01-03 10.303,605473 +0,05%
2019-01-02 10.300,090237 -0,03%
2018-12-28 10.257,411447 -0,41%
2018-12-27 10.271,412858 +0,14%
2018-12-21 10.314,881381 +0,42%
2018-12-20 10.370,128488 +0,54%
2018-12-19 10.318,702399 -0,50%
2018-12-18 10.343,367494 +0,24%
2018-12-17 10.364,794639 +0,21%
2018-12-14 10.418,797491 +0,52%
2018-12-13 10.427,114763 +0,08%
2018-12-12 10.382,982392 -0,42%
2018-12-11 10.324,464634 -0,56%
2018-12-10 10.328,995944 +0,04%
2018-12-07 10.319,134572 -0,10%
2018-12-06 10.409,158630 +0,87%
2018-12-05 10.461,762488 +0,51%
2018-12-04 10.544,725329 +0,79%
2018-12-03 10.548,085594 +0,03%
2018-11-30 10.508,229566 -0,38%
2018-11-29 10.466,673193 -0,40%
2018-11-28 10.433,231029 -0,32%
2018-11-27 10.458,542769 +0,24%
2018-11-26 10.438,072517 -0,20%
2018-11-23 10.443,384427 +0,05%
2018-11-22 10.459,289896 +0,15%
2018-11-21 10.464,761781 +0,05%
2018-11-20 10.479,906432 +0,14%
2018-11-19 10.434,151542 -0,44%
2018-11-16 10.438,186410 +0,04%
2018-11-15 10.469,875899 +0,30%
2018-11-14 10.490,497501 +0,20%
2018-11-13 10.466,517724 -0,23%
2018-11-12 10.457,840917 -0,08%
2018-11-09 10.420,950361 -0,35%
2018-11-08 10.404,970334 -0,15%
2018-11-07 10.362,099658 -0,41%
2018-11-06 10.384,548662 +0,22%
2018-11-05 10.462,544384 +0,75%
2018-10-31 10.303,406348 -1,52%
2018-10-30 10.317,222796 +0,13%
2018-10-29 10.232,419677 -0,82%
2018-10-26 10.261,600324 +0,29%
2018-10-25 10.335,727762 +0,72%
2018-10-24 10.332,745593 -0,03%
2018-10-19 10.299,593665 -0,32%
2018-10-18 10.253,755425 -0,45%
2018-10-17 10.190,333160 -0,62%
2018-10-16 10.149,382713 -0,40%
2018-10-15 10.174,856648 +0,25%
2018-10-12 10.188,351568 +0,13%
2018-10-11 10.258,606596 +0,69%
2018-10-10 10.174,023255 -0,82%
2018-10-09 10.216,307612 +0,42%
2018-10-08 10.270,558547 +0,53%
2018-10-05 10.277,890528 +0,07%
2018-10-04 10.329,085807 +0,50%
2018-10-03 10.268,223167 -0,59%
2018-10-02 10.280,699682 +0,12%
2018-10-01 10.278,361635 -0,02%
2018-09-28 10.228,373316 -0,49%
2018-09-27 10.196,120891 -0,32%
2018-09-26 10.169,487428 -0,26%
2018-09-25 10.154,537327 -0,15%
2018-09-24 10.156,412972 +0,02%
2018-09-21 10.140,837154 -0,15%
2018-09-20 10.141,489006 +0,01%
2018-09-19 10.146,209226 +0,05%
2018-09-18 10.149,485023 +0,03%
2018-09-17 10.173,466054 +0,24%
2018-09-14 10.171,869919 -0,02%
2018-09-13 10.152,655356 -0,19%
2018-09-12 10.130,408181 -0,22%
2018-09-11 10.142,131677 +0,12%
2018-09-10 10.099,309668 -0,42%
2018-09-07 10.117,530751 +0,18%
2018-09-06 10.139,869079 +0,22%
2018-09-05 10.163,766115 +0,24%
2018-09-04 10.200,106314 +0,36%
2018-09-03 10.196,682179 -0,03%
2018-08-31 10.218,576699 +0,21%
2018-08-30 10.237,929530 +0,19%
2018-08-29 10.225,553188 -0,12%
2018-08-28 10.244,068455 +0,18%
2018-08-27 10.245,293258 +0,01%
2018-08-24 10.259,410265 +0,14%
2018-08-23 10.271,014676 +0,11%
2018-08-22 10.266,724218 -0,04%
2018-08-21 10.213,926655 -0,51%
2018-08-17 10.169,083526 -0,44%
2018-08-16 10.160,578239 -0,08%
2018-08-15 10.186,266487 +0,25%
2018-08-14 10.158,392743 -0,27%
2018-08-13 10.218,987118 +0,60%
2018-08-10 10.199,389261 -0,19%
2018-08-09 10.232,574016 +0,33%
2018-08-08 10.244,638695 +0,12%
2018-08-07 10.211,313258 -0,33%
2018-08-06 10.197,457870 -0,14%
2018-08-03 10.225,095296 +0,27%
2018-08-02 10.247,145602 +0,22%
2018-08-01 10.211,521947 -0,35%
2018-07-31 10.221,486771 +0,10%
2018-07-30 10.203,248178 -0,18%
2018-07-27 10.153,412386 -0,49%
2018-07-26 10.159,112019 +0,06%
2018-07-25 10.157,275745 -0,02%
2018-07-24 10.144,351652 -0,13%
2018-07-23 10.139,635343 -0,05%
2018-07-20 10.139,213285 0,00%
2018-07-19 10.130,157842 -0,09%
2018-07-18 10.051,291909 -0,78%
2018-07-17 10.074,131680 +0,23%
2018-07-16 10.103,383507 +0,29%
2018-07-13 10.075,818758 -0,27%
2018-07-12 10.038,499316 -0,37%
2018-07-11 10.061,822373 +0,23%
2018-07-10 10.053,232172 -0,09%
2018-07-09 10.049,699022 -0,04%
2018-07-06 10.058,149643 +0,08%
2018-07-05 10.053,595298 -0,05%
2018-06-29 9.969,840663 -0,83%
2018-06-28 9.987,099461 +0,17%
2018-06-27 9.971,114485 -0,16%
2018-06-26 9.978,497168 +0,07%
2018-06-25 9.987,996243 +0,10%
2018-06-22 10.011,283132 +0,23%
2018-06-21 10.025,130479 +0,14%
2018-06-20 9.991,712966 -0,33%
2018-06-19 10.010,954516 +0,19%
2018-06-18 10.064,079994 +0,53%
2018-06-15 10.019,467480 -0,44%
2018-06-14 10.019,925705 +0,00%
2018-06-13 10.020,207340 +0,00%
2018-06-12 10.031,854867 +0,12%
2018-06-11 10.029,554213 -0,02%
2018-06-08 10.036,750615 +0,07%
2018-06-07 10.027,532443 -0,09%
2018-06-06 10.040,242967 +0,13%
2018-06-05 10.046,854030 +0,07%
2018-06-04 10.031,376715 -0,15%
2018-06-01 10.027,161229 -0,04%
2018-05-31 10.031,675338 +0,05%
2018-05-30 10.014,026808 -0,18%
2018-05-29 10.026,911619 +0,13%
2018-05-28 10.038,800989 +0,12%
2018-05-25 10.030,019488 -0,09%
2018-05-24 10.022,131982 -0,08%
2018-05-23 10.033,058839 +0,11%
2018-05-22 10.043,270735 +0,10%
2018-05-18 10.039,342693 -0,04%
2018-05-17 10.053,091126 +0,14%
2018-05-16 10.031,314444 -0,22%
2018-05-15 10.039,714272 +0,08%
2018-05-14 10.018,429972 -0,21%
2018-05-11 10.006,336146 -0,12%
2018-05-10 10.004,328826 -0,02%
2018-05-09 10.013,926476 +0,10%
2018-05-08 10.018,978857 +0,05%
2018-05-07 10.007,492951 -0,11%
2018-05-04 10.013,100606 +0,06%
2018-05-03 10.012,299759 -0,01%
2018-05-02 10.001,717454 -0,11%
2018-04-27 10.006,406517 +0,05%
2018-04-26 10.012,784943 +0,06%
2018-04-25 10.006,390990 -0,06%
2018-04-24 10.009,587537 +0,03%
2018-04-23 10.009,209214 0,00%
2018-04-20 10.008,559553 -0,01%
2018-04-19 10.039,237701 +0,31%
2018-04-18 10.023,162593 -0,16%
2018-04-17 10.027,360360 +0,04%
2018-04-16 10.036,182224 +0,09%
2018-04-13 10.043,999679 +0,08%
2018-04-12 10.036,762750 -0,07%
2018-04-11 10.051,032877 +0,14%
2018-04-10 10.036,375394 -0,15%
2018-04-09 10.028,913560 -0,07%
2018-04-06 10.030,084868 +0,01%
2018-04-05 9.995,609088 -0,34%
2018-04-04 10.006,321411 +0,11%
2018-04-03 10.008,026487 +0,02%
2018-03-29 9.983,387492 -0,25%
2018-03-28 9.988,640847 +0,05%
2018-03-27 9.980,236404 -0,08%
2018-03-26 9.981,362509 +0,01%
2018-03-23 9.978,142441 -0,03%
2018-03-22 9.979,761985 +0,02%
2018-03-21 9.987,292872 +0,08%
2018-03-20 9.989,419193 +0,02%
2018-03-19 9.993,241501 +0,04%
2018-03-14 9.995,764760 +0,03%
2018-03-13 9.998,210473 +0,02%
2018-03-12 9.996,972340 -0,01%
2018-03-09 9.978,756897 -0,18%
2018-03-08 9.974,550697 -0,04%
2018-03-07 9.985,568114 +0,11%
2018-03-06 9.975,344805 -0,10%
2018-03-05 9.972,253018 -0,03%
2018-03-02 9.982,433334 +0,10%
2018-03-01 9.991,194451 +0,09%
2018-02-28 9.993,103783 +0,02%
2018-02-27 9.998,859161 +0,06%
2018-02-26 9.988,089465 -0,11%
2018-02-23 9.996,396157 +0,08%
2018-02-22 9.987,588750 -0,09%
2018-02-21 9.991,867703 +0,04%
2018-02-20 9.991,192090 -0,01%
2018-02-19 9.981,570858 -0,10%
2018-02-16 9.975,476593 -0,06%
2018-02-15 9.974,332592 -0,01%
2018-02-14 9.966,760938 -0,08%
2018-02-13 9.981,904238 +0,15%
2018-02-12 9.970,903663 -0,11%
2018-02-09 9.991,932706 +0,21%
2018-02-08 9.964,723601 -0,27%
2018-02-07 9.984,858642 +0,20%
2018-02-06 10.025,123092 +0,40%
2018-02-05 10.049,863896 +0,25%
2018-02-02 10.079,642866 +0,30%
2018-02-01 10.106,850706 +0,27%
2018-01-31 10.125,679163 +0,19%
2018-01-30 10.128,734504 +0,03%
2018-01-29 10.149,900626 +0,21%
2018-01-26 10.118,690924 -0,31%
2018-01-25 10.090,728651 -0,28%
2018-01-24 10.078,710360 -0,12%
2018-01-23 10.048,866014 -0,30%
2018-01-22 10.088,726123 +0,40%
2018-01-19 10.081,708758 -0,07%
2018-01-18 10.107,077114 +0,25%
2018-01-17 10.100,369887 -0,07%
2018-01-16 10.294,096667 +1,92%
2018-01-15 10.110,883082 -1,78%
2018-01-12 10.114,500088 +0,04%
2018-01-11 10.112,134588 -0,02%
2018-01-10 10.154,959554 +0,42%
2018-01-09 10.169,731352 +0,15%
2018-01-08 10.152,705893 -0,17%
2018-01-05 10.127,758360 -0,25%
2018-01-04 10.101,820619 -0,26%
2018-01-03 10.084,385686 -0,17%
2018-01-02 10.109,197406 +0,25%
2017-12-29 10.101,454230 -0,08%
2017-12-28 10.108,252670 +0,07%
2017-12-27 10.094,929962 -0,13%
2017-12-22 10.104,986893 +0,10%
2017-12-21 10.121,862912 +0,17%
2017-12-20 10.117,032080 -0,05%
2017-12-19 10.132,255871 +0,15%
2017-12-18 10.109,963410 -0,22%
2017-12-15 10.130,916268 +0,21%
2017-12-14 10.150,316759 +0,19%
2017-12-13 10.132,935416 -0,17%
2017-12-12 10.114,151387 -0,19%
2017-12-11 10.099,722838 -0,14%
2017-12-08 10.117,382361 +0,17%
2017-12-07 10.107,248110 -0,10%
2017-12-06 10.131,863724 +0,24%
2017-12-05 10.151,439453 +0,19%
2017-12-01 10.174,813797 +0,23%
2017-11-30 10.180,657455 +0,06%
2017-11-29 10.191,249567 +0,10%
2017-11-28 10.197,470456 +0,06%
2017-11-27 10.178,832359 -0,18%
2017-11-24 10.177,767433 -0,01%
2017-11-23 10.175,042153 -0,03%
2017-11-22 10.144,495575 -0,30%
2017-11-21 10.150,325844 +0,06%
2017-11-20 10.149,358394 -0,01%
2017-11-17 10.145,353924 -0,04%
2017-11-16 10.136,625412 -0,09%
2017-11-15 10.154,177991 +0,17%
2017-11-14 10.168,504098 +0,14%
2017-11-13 10.167,334587 -0,01%
2017-11-10 10.202,701238 +0,35%
2017-11-09 10.184,446769 -0,18%
2017-11-08 10.183,181582 -0,01%
2017-11-07 10.210,565848 +0,27%
2017-11-06 10.193,624939 -0,17%
2017-11-03 10.189,216709 -0,04%
2017-11-02 10.227,241019 +0,37%
2017-10-31 10.215,472471 -0,12%
2017-10-30 10.236,271723 +0,20%
2017-10-27 10.247,359221 +0,11%
2017-10-26 10.370,659116 +1,20%
2017-10-25 10.388,900147 +0,18%
2017-10-24 10.415,001645 +0,25%
2017-10-20 10.415,064164 +0,00%
2017-10-19 10.424,666707 +0,09%
2017-10-18 10.407,988439 -0,16%
2017-10-17 10.413,325820 +0,05%
2017-10-16 10.398,681839 -0,14%
2017-10-13 10.412,497606 +0,13%
2017-10-12 10.407,741663 -0,05%
2017-10-11 10.417,085017 +0,09%
2017-10-10 10.437,239275 +0,19%
2017-10-09 10.430,143855 -0,07%
2017-10-06 10.397,447964 -0,31%
2017-10-05 10.409,322689 +0,11%
2017-10-04 10.421,654479 +0,12%
2017-10-03 10.393,668720 -0,27%
2017-10-02 10.371,406885 -0,21%
2017-09-29 10.376,452347 +0,05%
2017-09-28 10.381,892001 +0,05%
2017-09-27 10.394,760774 +0,12%
2017-09-26 10.388,803693 -0,06%
2017-09-25 10.380,645243 -0,08%
2017-09-22 10.373,539373 -0,07%
2017-09-21 10.342,392703 -0,30%
2017-09-20 10.308,988513 -0,32%
2017-09-19 10.314,232613 +0,05%
2017-09-18 10.333,886466 +0,19%
2017-09-15 10.339,194439 +0,05%
2017-09-14 10.340,370165 +0,01%
2017-09-13 10.342,944937 +0,02%
2017-09-12 10.320,707171 -0,22%
2017-09-11 10.305,613953 -0,15%
2017-09-08 10.326,012336 +0,20%
2017-09-07 10.290,453159 -0,34%
2017-09-06 10.313,180415 +0,22%
2017-09-05 10.302,243078 -0,11%
2017-09-04 10.335,286108 +0,32%
2017-09-01 10.303,272559 -0,31%
2017-08-31 10.294,632166 -0,08%
2017-08-30 10.264,615098 -0,29%
2017-08-29 10.297,054554 +0,32%
2017-08-28 10.326,968302 +0,29%
2017-08-25 10.299,052844 -0,27%
2017-08-24 10.286,092052 -0,13%
2017-08-23 10.280,285920 -0,06%
2017-08-22 10.265,169761 -0,15%
2017-08-21 10.255,718232 -0,09%
2017-08-18 10.286,380790 +0,30%
2017-08-17 10.306,304013 +0,19%
2017-08-16 10.285,225877 -0,20%
2017-08-15 10.264,736282 -0,20%
2017-08-14 10.229,228578 -0,35%
2017-08-11 10.272,361339 +0,42%
2017-08-10 10.275,304136 +0,03%
2017-08-09 10.293,410123 +0,18%
2017-08-08 10.297,896004 +0,04%
2017-08-07 10.290,485804 -0,07%
2017-08-04 10.287,386689 -0,03%
2017-08-03 10.277,326777 -0,10%
2017-08-02 10.283,500545 +0,06%
2017-08-01 10.301,575285 +0,18%
2017-07-31 10.283,465550 -0,18%
2017-07-28 10.293,003578 +0,09%
2017-07-27 10.342,652059 +0,48%
2017-07-26 10.351,869694 +0,09%
2017-07-25 10.327,395271 -0,24%
2017-07-24 10.375,353149 +0,46%
2017-07-21 10.384,149381 +0,08%
2017-07-20 10.363,692727 -0,20%
2017-07-19 10.383,758379 +0,19%
2017-07-18 10.388,339970 +0,04%
2017-07-17 10.366,301114 -0,21%
2017-07-14 10.425,535749 +0,57%
2017-07-13 10.384,812115 -0,39%
2017-07-12 10.367,778093 -0,16%
2017-07-11 10.382,396877 +0,14%
2017-07-10 10.372,953939 -0,09%
2017-07-07 10.369,606201 -0,03%
2017-07-06 10.394,520697 +0,24%
2017-07-05 10.421,394253 +0,26%
2017-07-04 10.411,212865 -0,10%
2017-07-03 10.445,810982 +0,33%
2017-06-30 10.482,183702 +0,35%
2017-06-29 10.520,262634 +0,36%
2017-06-28 10.576,452252 +0,53%
2017-06-27 10.594,870175 +0,17%
2017-06-26 10.578,580107 -0,15%
2017-06-23 10.542,592229 -0,34%
2017-06-22 10.477,185866 -0,62%
2017-06-21 10.506,116442 +0,28%
2017-06-20 10.440,531745 -0,62%
2017-06-19 10.452,780457 +0,12%
2017-06-16 10.410,434412 -0,41%
2017-06-15 10.456,878612 +0,45%
2017-06-14 10.440,124969 -0,16%
2017-06-13 10.444,298209 +0,04%
2017-06-12 10.446,082312 +0,02%
2017-06-09 10.452,771635 +0,06%
2017-06-08 10.473,613156 +0,20%
2017-06-07 10.512,020047 +0,37%
2017-06-06 10.503,704174 -0,08%
2017-06-02 10.499,071017 -0,04%
2017-06-01 10.475,711530 -0,22%
2017-05-31 10.420,362629 -0,53%
2017-05-30 10.410,462692 -0,10%
2017-05-29 10.420,308801 +0,09%
2017-05-26 10.416,216067 -0,04%
2017-05-25 10.409,217900 -0,07%
2017-05-24 10.408,045243 -0,01%
2017-05-23 10.417,762241 +0,09%
2017-05-22 10.430,330777 +0,12%
2017-05-19 10.428,128670 -0,02%
2017-05-18 10.472,673934 +0,43%
2017-05-17 10.485,712216 +0,12%
2017-05-16 10.454,797809 -0,29%
2017-05-15 10.427,767007 -0,26%
2017-05-12 10.386,443839 -0,40%
2017-05-11 10.317,317790 -0,67%
2017-05-10 10.299,649765 -0,17%
2017-05-09 10.262,239046 -0,36%
2017-05-08 10.236,245233 -0,25%
2017-05-05 10.237,874028 +0,02%
2017-05-04 10.221,355865 -0,16%
2017-05-03 10.257,938244 +0,36%
2017-05-02 10.199,646990 -0,57%
2017-04-28 10.180,719340 -0,19%
2017-04-27 10.200,119270 +0,19%
2017-04-26 10.218,259026 +0,18%
2017-04-25 10.197,141111 -0,21%
2017-04-24 10.161,350405 -0,35%
2017-04-21 10.184,284815 +0,23%
2017-04-20 10.185,500847 +0,01%
2017-04-19 10.223,155444 +0,37%
2017-04-18 10.250,713898 +0,27%
2017-04-13 10.263,183712 +0,12%
2017-04-12 10.252,974436 -0,10%
2017-04-11 10.234,205580 -0,18%
2017-04-10 10.233,742941 0,00%
2017-04-07 10.261,891936 +0,28%
2017-04-06 10.257,415930 -0,04%
2017-04-05 10.265,332824 +0,08%
2017-04-04 10.277,545075 +0,12%
2017-04-03 10.278,444123 +0,01%
2017-03-31 10.277,543525 -0,01%
2017-03-30 10.239,079441 -0,37%
2017-03-29 10.225,624504 -0,13%
2017-03-28 10.197,778756 -0,27%
2017-03-27 10.201,878047 +0,04%
2017-03-24 10.205,987522 +0,04%
2017-03-23 10.195,944147 -0,10%
2017-03-22 10.219,621800 +0,23%
2017-03-21 10.203,398914 -0,16%
2017-03-20 10.204,051748 +0,01%
2017-03-17 10.188,986204 -0,15%
2017-03-16 10.183,608773 -0,05%
2017-03-14 10.188,282805 +0,05%
2017-03-13 10.207,801304 +0,19%
2017-03-10 10.206,979582 -0,01%
2017-03-09 10.190,351334 -0,16%
2017-03-08 10.218,415562 +0,28%
2017-03-07 10.216,145769 -0,02%
2017-03-06 10.212,024208 -0,04%
2017-03-03 10.171,416701 -0,40%
2017-03-02 10.194,479473 +0,23%
2017-03-01 10.157,981123 -0,36%
2017-02-28 10.141,518024 -0,16%
2017-02-27 10.104,558272 -0,36%
2017-02-24 10.122,615101 +0,18%
2017-02-23 10.108,124500 -0,14%
2017-02-22 10.104,072079 -0,04%
2017-02-21 10.108,869789 +0,05%
2017-02-20 10.099,129272 -0,10%
2017-02-17 10.100,380506 +0,01%
2017-02-16 10.089,529337 -0,11%
2017-02-15 10.056,449995 -0,33%
2017-02-14 10.088,081683 +0,31%
2017-02-13 10.083,395703 -0,05%
2017-02-10 10.062,023421 -0,21%
2017-02-09 10.035,224433 -0,27%
2017-02-08 10.036,180365 +0,01%
2017-02-07 10.017,874914 -0,18%
2017-02-06 10.010,668426 -0,07%
2017-02-03 9.999,716979 -0,11%
2017-02-02 10.031,565792 +0,32%
2017-02-01 10.018,289226 -0,13%
2017-01-31 10.008,863199 -0,09%
2017-01-30 9.997,628823 -0,11%
2017-01-27 10.022,337837 +0,25%
2017-01-26 10.011,720856 -0,11%
2017-01-25 10.002,901404 -0,09%
2017-01-24 9.998,599434 -0,04%
2017-01-23 10.021,496158 +0,23%
2017-01-20 10.030,188132 +0,09%
2017-01-19 10.046,329015 +0,16%
2017-01-18 10.044,364099 -0,02%
2017-01-17 10.229,717593 +1,85%
2017-01-16 10.069,053106 -1,57%
2017-01-13 10.034,262181 -0,35%
2017-01-12 10.075,350401 +0,41%
2017-01-11 10.093,774166 +0,18%
2017-01-10 10.110,598089 +0,17%
2017-01-09 10.091,997564 -0,18%
2017-01-06 10.112,659647 +0,20%
2017-01-05 10.116,837509 +0,04%
2017-01-04 10.132,866582 +0,16%
2017-01-03 10.146,152928 +0,13%
2017-01-02 10.106,171555 -0,39%
2016-12-30 10.116,743342 +0,10%
2016-12-29 10.121,363858 +0,05%
2016-12-28 10.116,005415 -0,05%
2016-12-27 10.087,814853 -0,28%
2016-12-23 10.088,293779 +0,00%
2016-12-22 10.075,003880 -0,13%
2016-12-21 10.090,960742 +0,16%
2016-12-20 10.049,544201 -0,41%
2016-12-19 10.046,346336 -0,03%
2016-12-16 10.050,389634 +0,04%
2016-12-15 10.030,915193 -0,19%
2016-12-14 10.027,691045 -0,03%
2016-12-13 10.003,572902 -0,24%
2016-12-12 9.998,849014 -0,05%
2016-12-09 9.973,844325 -0,25%
2016-12-08 9.989,965663 +0,16%
2016-12-07 9.963,138999 -0,27%
2016-12-06 9.964,224491 +0,01%
2016-12-05 9.935,581190 -0,29%
2016-12-02 9.968,861513 +0,33%
2016-12-01 10.019,157855 +0,50%
2016-11-30 10.016,641819 -0,03%
2016-11-29 10.003,346061 -0,13%
2016-11-28 9.978,764781 -0,25%
2016-11-25 9.926,973220 -0,52%
2016-11-24 9.908,779383 -0,18%
2016-11-23 9.942,497415 +0,34%
2016-11-22 9.915,474700 -0,27%
2016-11-21 9.959,525053 +0,44%
2016-11-18 9.949,488265 -0,10%
2016-11-17 9.961,177905 +0,12%
2016-11-16 9.942,129331 -0,19%
2016-11-15 9.954,484431 +0,12%
2016-11-14 9.959,212424 +0,05%
2016-11-11 10.023,259946 +0,64%
2016-11-10 10.007,297317 -0,16%
2016-11-09 9.962,912529 -0,44%
2016-11-08 9.952,909201 -0,10%
2016-11-07 9.922,798603 -0,30%
2016-11-04 9.961,848001 +0,39%
2016-11-03 9.959,648166 -0,02%
2016-11-02 9.997,873614 +0,38%
2016-10-28 9.969,176766 -0,29%
2016-10-27 9.947,629252 -0,22%
2016-10-26 10.002,018979 +0,55%
2016-10-25 10.012,821126 +0,11%
2016-10-24 10.011,085612 -0,02%
2016-10-21 9.996,151295 -0,15%
2016-10-20 9.997,217826 +0,01%
2016-10-19 10.004,844782 +0,08%
2016-10-18 9.991,113630 -0,14%
2016-10-17 9.996,846464 +0,06%
2016-10-15 10.013,251496 +0,16%
2016-10-14 9.970,713392 -0,42%
2016-10-13 9.996,139243 +0,26%
2016-10-12 10.033,772940 +0,38%
2016-10-11 10.010,884092 -0,23%
2016-10-10 10.033,401143 +0,22%
2016-10-07 10.020,095275 -0,13%
2016-10-06 10.025,817162 +0,06%
2016-10-05 10.028,160290 +0,02%
2016-10-04 10.007,006356 -0,21%
2016-10-03 9.976,114093 -0,31%
2016-09-30 10.010,586407 +0,35%
2016-09-29 10.035,248326 +0,25%
2016-09-28 10.014,812383 -0,20%
2016-09-27 10.013,057656 -0,02%
2016-09-26 10.027,200848 +0,14%
2016-09-23 10.039,502866 +0,12%
2016-09-22 10.060,028512 +0,20%
2016-09-21 10.083,061679 +0,23%
2016-09-20 10.051,430195 -0,31%
2016-09-19 10.013,289414 -0,38%
2016-09-16 9.990,436125 -0,23%
2016-09-15 9.997,193371 +0,07%
2016-09-14 10.003,298160 +0,06%
2016-09-13 9.988,401989 -0,15%
2016-09-12 10.036,563650 +0,48%
2016-09-09 10.043,651633 +0,07%
2016-09-08 10.017,831452 -0,26%
2016-09-07 10.022,384584 +0,05%
2016-09-06 10.023,383399 +0,01%
2016-09-05 9.997,225075 -0,26%
2016-09-02 9.987,038989 -0,10%
2016-09-01 10.020,099995 +0,33%
2016-08-31 10.030,709261 +0,11%
2016-08-30 10.013,953296 -0,17%
2016-08-29 9.997,082041 -0,17%
2016-08-26 10.008,367726 +0,11%
2016-08-25 10.036,175911 +0,28%
2016-08-24 10.050,942785 +0,15%
2016-08-23 10.021,735603 -0,29%
2016-08-22 10.027,136530 +0,05%
2016-08-19 10.041,158809 +0,14%
2016-08-18 10.058,968945 +0,18%
2016-08-17 10.065,363142 +0,06%
2016-08-16 10.084,444312 +0,19%
2016-08-15 10.085,536595 +0,01%
2016-08-12 10.085,551777 +0,00%
2016-08-11 10.072,000299 -0,13%
2016-08-10 10.067,804660 -0,04%
2016-08-09 10.065,074709 -0,03%
2016-08-08 10.058,673779 -0,06%
2016-08-05 10.071,551802 +0,13%
2016-08-04 10.051,523836 -0,20%
2016-08-03 10.114,125852 +0,62%
2016-08-02 10.127,377351 +0,13%
2016-08-01 10.115,988590 -0,11%
2016-07-29 10.149,028151 +0,33%
2016-07-28 10.158,486267 +0,09%
2016-07-27 10.165,652451 +0,07%
2016-07-26 10.148,311314 -0,17%
2016-07-25 10.148,069751 0,00%
2016-07-22 10.117,638498 -0,30%
2016-07-21 10.128,809861 +0,11%
2016-07-20 10.100,715621 -0,28%
2016-07-19 10.107,967315 +0,07%
2016-07-18 10.119,467075 +0,11%
2016-07-15 10.051,045351 -0,68%
2016-07-14 10.091,266280 +0,40%
2016-07-13 10.065,087489 -0,26%
2016-07-12 10.091,336924 +0,26%
2016-07-11 10.043,666911 -0,47%
2016-07-08 10.060,986269 +0,17%
2016-07-07 10.019,401640 -0,41%
2016-07-06 10.006,720828 -0,13%
2016-07-05 10.055,913789 +0,49%
2016-07-04 10.004,922556 -0,51%
2016-07-01 9.989,414087 -0,16%
2016-06-30 9.987,145034 -0,02%
2016-06-29 9.912,810253 -0,74%
2016-06-28 9.849,653760 -0,64%
2016-06-27 9.834,207272 -0,16%
2016-06-24 9.899,410660 +0,66%
2016-06-23 9.873,730945 -0,26%
2016-06-22 9.866,497921 -0,07%
2016-06-21 9.850,135841 -0,17%
2016-06-20 9.792,491099 -0,59%
2016-06-17 9.782,542346 -0,10%
2016-06-16 9.791,754591 +0,09%
2016-06-15 9.803,576134 +0,12%
2016-06-14 9.845,489154 +0,43%
2016-06-13 9.877,419486 +0,32%
2016-06-10 9.904,130362 +0,27%
2016-06-09 9.903,188049 -0,01%
2016-06-08 9.916,146470 +0,13%
2016-06-07 9.886,677857 -0,30%
2016-06-06 9.896,631598 +0,10%
2016-06-03 9.877,685531 -0,19%
2016-06-02 9.877,178504 -0,01%
2016-06-01 9.896,735433 +0,20%
2016-05-31 9.911,973307 +0,15%
2016-05-30 9.917,472499 +0,06%
2016-05-27 9.900,581875 -0,17%
2016-05-26 9.926,137230 +0,26%
2016-05-25 9.888,483029 -0,38%
2016-05-24 9.866,155972 -0,23%
2016-05-23 9.836,025480 -0,31%
2016-05-20 9.848,029018 +0,12%
2016-05-19 9.848,325072 +0,00%
2016-05-18 9.859,279212 +0,11%
2016-05-17 9.833,927085 -0,26%
2016-05-13 9.862,014673 +0,29%
2016-05-12 9.839,819767 -0,23%
2016-05-11 9.854,813485 +0,15%
2016-05-10 9.831,107262 -0,24%
2016-05-09 9.795,139351 -0,37%
2016-05-06 9.791,109444 -0,04%
2016-05-05 9.814,669621 +0,24%
2016-05-04 9.815,986982 +0,01%
2016-05-03 9.835,170487 +0,20%
2016-05-02 9.866,984194 +0,32%
2016-04-29 9.901,888451 +0,35%
2016-04-28 9.965,191670 +0,64%
2016-04-27 9.954,349821 -0,11%
2016-04-26 9.957,316626 +0,03%
2016-04-25 9.949,601395 -0,08%
2016-04-22 9.952,333256 +0,03%
2016-04-21 9.945,275192 -0,07%
2016-04-20 9.953,957242 +0,09%
2016-04-19 9.938,202876 -0,16%
2016-04-18 9.941,174534 +0,03%
2016-04-15 9.942,265829 +0,01%
2016-04-14 9.915,288075 -0,27%
2016-04-13 9.888,737338 -0,27%
2016-04-12 9.899,702201 +0,11%
2016-04-11 9.874,866471 -0,25%
2016-04-08 9.866,139120 -0,09%
2016-04-07 9.840,299080 -0,26%
2016-04-06 9.814,747645 -0,26%
2016-04-05 9.831,694144 +0,17%
2016-04-04 9.778,113204 -0,54%
2016-04-01 9.819,579424 +0,42%
2016-03-31 9.817,313684 -0,02%
2016-03-30 9.800,007270 -0,18%
2016-03-29 9.813,098001 +0,13%
2016-03-25 9.786,224451 -0,27%
2016-03-24 9.770,639032 -0,16%
2016-03-23 9.762,763065 -0,08%
2016-03-22 9.768,061814 +0,05%
2016-03-21 9.757,041579 -0,11%
2016-03-18 9.743,940337 -0,13%
2016-03-17 9.790,217944 +0,47%
2016-03-16 9.791,264971 +0,01%
2016-03-11 9.763,392854 -0,28%
2016-03-10 9.760,104422 -0,03%
2016-03-09 9.741,183746 -0,19%
2016-03-08 9.717,139342 -0,25%
2016-03-07 9.718,779797 +0,02%
2016-03-05 9.730,553219 +0,12%
2016-03-04 9.737,817406 +0,07%
2016-03-03 9.767,614437 +0,31%
2016-03-02 9.768,587945 +0,01%
2016-03-01 9.745,418862 -0,24%
2016-02-29 9.736,125500 -0,10%
2016-02-26 9.748,706100 +0,13%
2016-02-25 9.682,200733 -0,68%
2016-02-24 9.704,892420 +0,23%
2016-02-23 9.716,420233 +0,12%
2016-02-22 9.696,294928 -0,21%
2016-02-19 9.703,196754 +0,07%
2016-02-18 9.676,485088 -0,28%
2016-02-17 9.678,968414 +0,03%
2016-02-16 9.681,527948 +0,03%
2016-02-15 9.618,795287 -0,65%
2016-02-12 9.603,098445 -0,16%
2016-02-11 9.622,746198 +0,20%
2016-02-10 9.622,738875 0,00%
2016-02-09 9.652,281545 +0,31%
2016-02-08 9.703,304247 +0,53%
2016-02-05 9.711,961008 +0,09%
2016-02-04 9.742,352945 +0,31%
2016-02-03 9.753,714889 +0,12%
2016-02-02 9.760,790691 +0,07%
2016-02-01 9.697,338520 -0,65%
2016-01-29 9.693,424342 -0,04%
2016-01-28 9.717,831964 +0,25%
2016-01-27 9.705,095695 -0,13%
2016-01-26 9.690,352717 -0,15%
2016-01-25 9.678,881313 -0,12%
2016-01-22 9.637,892874 -0,42%
2016-01-21 9.610,318491 -0,29%
2016-01-20 9.672,560257 +0,65%
2016-01-19 9.646,146028 -0,27%
2016-01-18 9.640,699827 -0,06%
2016-01-15 9.804,954229 +1,70%
2016-01-14 9.700,530541 -1,07%
2016-01-13 9.634,981175 -0,68%
2016-01-12 9.622,573315 -0,13%
2016-01-11 9.661,581900 +0,41%
2016-01-08 9.630,649617 -0,32%
2016-01-07 9.660,701846 +0,31%
2016-01-06 9.670,035955 +0,10%
2016-01-05 9.668,028601 -0,02%
2016-01-04 9.700,135718 +0,33%
2015-12-31 9.713,282620 +0,14%
2015-12-30 9.693,047299 -0,21%
2015-12-29 9.669,374993 -0,24%
2015-12-28 9.657,372822 -0,12%
2015-12-23 9.621,221790 -0,37%
2015-12-22 9.633,397889 +0,13%
2015-12-21 9.608,287716 -0,26%
2015-12-18 9.614,721826 +0,07%
2015-12-17 9.569,170993 -0,47%
2015-12-16 9.547,945384 -0,22%
2015-12-15 9.549,029160 +0,01%
2015-12-14 9.545,654482 -0,04%
2015-12-12 9.599,097855 +0,56%
2015-12-11 9.621,422607 +0,23%
2015-12-10 9.657,070350 +0,37%
2015-12-09 9.640,627526 -0,17%
2015-12-08 9.668,347342 +0,29%
2015-12-07 9.657,108885 -0,12%
2015-12-04 9.771,088138 +1,18%
2015-12-03 9.776,679209 +0,06%
2015-12-02 9.772,777500 -0,04%
2015-12-01 9.787,795081 +0,15%
2015-11-30 9.797,851422 +0,10%
2015-11-27 9.793,085714 -0,05%
2015-11-26 9.767,156790 -0,26%
2015-11-25 9.728,197529 -0,40%
2015-11-24 9.770,643656 +0,44%
2015-11-23 9.789,459083 +0,19%
2015-11-20 9.782,483350 -0,07%
2015-11-19 9.772,341992 -0,10%
2015-11-18 9.750,536425 -0,22%
2015-11-17 9.706,159198 -0,46%
2015-11-16 9.683,567657 -0,23%
2015-11-13 9.714,408370 +0,32%
2015-11-12 9.762,206120 +0,49%
2015-11-11 9.727,659693 -0,35%
2015-11-10 9.760,492772 +0,34%
2015-11-09 9.815,759938 +0,57%
2015-11-06 9.917,298805 +1,03%
2015-11-05 9.902,568046 -0,15%
2015-11-04 9.876,913208 -0,26%
2015-11-03 9.895,084303 +0,18%
2015-11-02 9.875,517202 -0,20%
2015-10-30 9.864,540012 -0,11%
2015-10-29 9.931,962412 +0,68%
2015-10-28 9.854,670547 -0,78%
2015-10-27 9.878,220756 +0,24%
2015-10-26 9.750,521422 -1,29%
2015-10-22 9.754,808666 +0,04%
2015-10-21 9.796,058845 +0,42%
2015-10-20 9.810,570802 +0,15%
2015-10-19 9.797,118072 -0,14%
2015-10-16 9.753,543158 -0,44%
2015-10-15 9.721,783319 -0,33%
2015-10-14 9.771,649895 +0,51%
2015-10-13 9.758,253102 -0,14%
2015-10-12 9.787,842559 +0,30%
2015-10-09 9.773,389591 -0,15%
2015-10-08 9.778,192784 +0,05%
2015-10-07 9.821,363287 +0,44%
2015-10-06 9.807,636040 -0,14%
2015-10-05 9.737,376873 -0,72%
2015-10-02 9.731,907028 -0,06%
2015-10-01 9.718,785177 -0,13%
2015-09-30 9.658,606235 -0,62%
2015-09-29 9.704,928134 +0,48%
2015-09-28 9.761,591245 +0,58%
2015-09-25 9.705,789823 -0,57%
2015-09-24 9.740,853882 +0,36%
2015-09-23 9.708,758450 -0,33%
2015-09-22 9.793,495059 +0,87%
2015-09-21 9.694,845257 -1,01%
2015-09-18 9.728,876424 +0,35%
2015-09-17 9.739,178479 +0,11%
2015-09-16 9.705,756166 -0,34%
2015-09-15 9.721,784634 +0,17%
2015-09-14 9.684,971664 -0,38%
2015-09-11 9.697,158691 +0,13%
2015-09-10 9.748,047735 +0,52%
2015-09-09 9.727,535076 -0,21%
2015-09-08 9.694,932885 -0,34%
2015-09-07 9.677,766118 -0,18%
2015-09-04 9.681,481282 +0,04%
2015-09-03 9.635,746781 -0,47%
2015-09-02 9.654,822700 +0,20%
2015-09-01 9.709,148285 +0,56%
2015-08-31 9.664,088323 -0,46%
2015-08-28 9.623,564270 -0,42%
2015-08-27 9.604,209698 -0,20%
2015-08-26 9.620,071715 +0,17%
2015-08-25 9.596,354699 -0,25%
2015-08-24 9.864,634768 +2,80%
2015-08-19 9.890,736776 +0,26%
2015-08-18 9.877,418041 -0,13%
2015-08-17 9.878,979866 +0,02%
2015-08-14 9.915,137459 +0,37%
2015-08-13 9.870,283077 -0,45%
2015-08-12 9.914,693792 +0,45%
2015-08-11 9.905,798878 -0,09%
2015-08-10 9.898,424209 -0,07%
2015-08-08 9.882,063256 -0,17%
2015-08-07 9.908,922343 +0,27%
2015-08-06 9.870,997293 -0,38%
2015-08-05 9.851,917956 -0,19%
2015-08-04 9.843,154721 -0,09%
2015-08-03 9.804,494602 -0,39%
2015-07-31 9.812,061722 +0,08%
2015-07-30 9.801,180328 -0,11%
2015-07-29 9.757,538370 -0,45%
2015-07-28 9.742,427920 -0,15%
2015-07-27 9.798,375913 +0,57%
2015-07-24 9.808,975045 +0,11%
2015-07-23 9.763,986133 -0,46%
2015-07-22 9.825,694104 +0,63%
2015-07-21 9.874,093747 +0,49%
2015-07-20 9.829,731676 -0,45%
2015-07-17 9.835,691005 +0,06%
2015-07-16 9.807,446466 -0,29%
2015-07-15 9.671,749124 -1,38%
2015-07-14 9.770,900916 +1,03%
2015-07-13 9.712,929002 -0,59%
2015-07-10 9.635,662632 -0,80%
2015-07-09 9.564,021708 -0,74%
2015-07-08 9.515,984377 -0,50%
2015-07-07 9.541,767322 +0,27%
2015-07-06 9.546,983108 +0,05%
2015-07-03 9.590,527124 +0,46%
2015-07-02 9.539,248965 -0,53%
2015-07-01 9.529,304778 -0,10%
2015-06-30 9.571,298993 +0,44%
2015-06-29 9.619,457536 +0,50%
2015-06-26 9.619,742012 +0,00%
2015-06-25 9.625,308415 +0,06%
2015-06-24 9.601,856318 -0,24%
2015-06-23 9.504,229325 -1,02%
2015-06-22 9.481,395827 -0,24%
2015-06-19 9.432,971204 -0,51%
2015-06-18 9.450,133770 +0,18%
2015-06-17 9.452,753258 +0,03%
2015-06-16 9.487,176541 +0,36%
2015-06-15 9.565,732581 +0,83%
2015-06-12 9.570,304457 +0,05%
2015-06-11 9.521,104239 -0,51%
2015-06-10 9.559,197038 +0,40%
2015-06-09 9.614,772237 +0,58%
2015-06-08 9.665,236299 +0,52%
2015-06-05 9.641,226831 -0,25%
2015-06-04 9.718,168607 +0,80%
2015-06-03 9.722,876603 +0,05%
2015-06-02 9.751,311224 +0,29%
2015-06-01 9.752,010894 +0,01%
2015-05-29 9.734,893408 -0,18%
2015-05-28 9.694,364926 -0,42%
2015-05-27 9.738,354310 +0,45%
2015-05-26 9.742,825136 +0,05%
2015-05-22 9.711,563644 -0,32%
2015-05-21 9.655,601744 -0,58%
2015-05-20 9.629,665685 -0,27%
2015-05-19 9.600,105752 -0,31%
2015-05-18 9.563,556787 -0,38%
2015-05-15 9.558,214387 -0,06%
2015-05-14 9.568,923013 +0,11%
2015-05-13 9.576,295527 +0,08%
2015-05-12 9.683,626063 +1,12%
2015-05-11 9.654,033133 -0,31%
2015-05-08 9.580,713404 -0,76%
2015-05-07 9.705,211658 +1,30%
2015-05-06 9.779,900644 +0,77%
2015-05-05 9.793,008631 +0,13%
2015-05-04 9.786,022208 -0,07%
2015-04-30 9.880,719313 +0,97%
2015-04-29 9.916,192772 +0,36%
2015-04-28 9.936,245866 +0,20%
2015-04-27 9.921,556296 -0,15%
2015-04-24 9.919,651577 -0,02%
2015-04-23 9.956,668010 +0,37%
2015-04-22 9.995,660372 +0,39%
2015-04-21 9.966,494828 -0,29%
2015-04-20 9.959,835209 -0,07%
2015-04-17 10.018,524688 +0,59%
2015-04-16 10.061,974625 +0,43%
2015-04-15 10.070,800409 +0,09%
2015-04-14 10.077,498350 +0,07%
2015-04-13 10.072,958989 -0,05%
2015-04-10 10.033,824237 -0,39%
2015-04-09 9.994,841586 -0,39%
2015-04-08 9.958,003664 -0,37%
2015-04-07 9.913,153320 -0,45%
2015-04-03 9.913,852897 +0,01%
2015-04-02 9.931,262289 +0,18%
2015-03-31 9.919,625344 -0,12%
2015-03-30 9.872,863504 -0,47%
2015-03-27 9.889,199536 +0,17%
2015-03-26 9.932,445957 +0,44%
2015-03-25 9.927,810914 -0,05%
2015-03-24 9.911,972819 -0,16%
2015-03-23 9.924,143682 +0,12%
2015-03-20 9.836,289859 -0,89%
2015-03-19 9.818,618812 -0,18%
2015-03-18 9.774,168184 -0,45%
2015-03-17 9.741,332975 -0,34%
2015-03-16 9.700,731355 -0,42%
2015-03-13 9.685,586608 -0,16%
2015-03-12 9.615,530693 -0,72%
2015-03-11 9.655,709079 +0,42%
2015-03-10 9.685,503212 +0,31%
2015-03-09 9.794,381056 +1,12%
2015-03-06 9.809,191330 +0,15%
2015-03-05 9.786,391267 -0,23%
2015-03-04 9.816,808592 +0,31%
2015-03-03 9.783,354587 -0,34%
2015-03-02 9.800,958449 +0,18%
2015-02-27 9.792,952046 -0,08%
2015-02-26 9.807,538058 +0,15%
2015-02-25 9.764,870926 -0,44%
2015-02-24 9.744,442710 -0,21%
2015-02-23 9.724,279499 -0,21%
2015-02-20 9.715,116415 -0,09%
2015-02-19 9.719,060002 +0,04%
2015-02-18 9.716,236382 -0,03%
2015-02-17 9.743,978567 +0,29%
2015-02-16 9.740,844081 -0,03%
2015-02-13 9.646,167273 -0,97%
2015-02-12 9.654,742419 +0,09%
2015-02-11 9.664,995110 +0,11%
2015-02-10 9.660,859967 -0,04%
2015-02-09 9.676,590084 +0,16%
2015-02-06 9.638,091154 -0,40%
2015-02-05 9.615,911369 -0,23%
2015-02-04 9.628,534860 +0,13%
2015-02-03 9.614,356122 -0,15%
2015-02-02 9.792,953284 +1,86%
2015-01-30 9.790,711888 -0,02%
2015-01-29 9.818,215008 +0,28%
2015-01-28 9.796,579005 -0,22%