OTP Szinergia IX. Tőkevédett Zártvégű Alap

HU0000715008

Aktuális árfolyam

11.287,8658

2020-01-31

Eszközérték

1.839 M

Forint

Hozam (1 év)

+12,87%

Évesített hozam

+2,85%

Maximum ár

11.668,3064

Minimum ár

9.780,4953

Volatilitás

4,82%

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
2020-01-31 11.287,865777 -
2020-01-30 11.299,167572 +0,10%
2020-01-29 11.298,860886 0,00%
2020-01-28 11.375,331793 +0,68%
2020-01-27 11.399,956801 +0,22%
2020-01-24 11.410,364289 +0,09%
2020-01-23 11.432,663991 +0,20%
2020-01-22 11.484,421651 +0,45%
2020-01-21 11.511,165626 +0,23%
2020-01-20 11.493,931854 -0,15%
2020-01-17 11.468,000325 -0,23%
2020-01-16 11.461,342784 -0,06%
2020-01-15 11.488,154279 +0,23%
2020-01-14 11.499,860787 +0,10%
2020-01-13 11.487,270999 -0,11%
2020-01-09 11.316,436393 -1,49%
2020-01-08 11.344,900868 +0,25%
2020-01-07 11.368,344196 +0,21%
2020-01-06 11.393,635325 +0,22%
2020-01-03 11.421,525484 +0,24%
2020-01-02 11.408,512737 -0,11%
2019-12-31 11.419,715665 +0,10%
2019-12-30 11.445,302980 +0,22%
2019-12-23 11.471,097726 +0,23%
2019-12-19 11.470,992875 0,00%
2019-12-18 11.459,733769 -0,10%
2019-12-17 11.451,704765 -0,07%
2019-12-16 11.444,389217 -0,06%
2019-12-13 11.416,801718 -0,24%
2019-12-12 11.412,724146 -0,04%
2019-12-11 11.436,765430 +0,21%
2019-12-10 11.443,217000 +0,06%
2019-12-09 11.415,065114 -0,25%
2019-12-06 11.374,214177 -0,36%
2019-12-05 11.322,087631 -0,46%
2019-12-04 11.284,389813 -0,33%
2019-12-03 11.305,055810 +0,18%
2019-11-29 11.390,410893 +0,76%
2019-11-28 11.386,555224 -0,03%
2019-11-27 11.390,726380 +0,04%
2019-11-26 11.386,029439 -0,04%
2019-11-25 11.387,048820 +0,01%
2019-11-22 11.402,324257 +0,13%
2019-11-21 11.378,074418 -0,21%
2019-11-20 11.400,237227 +0,19%
2019-11-19 11.398,825395 -0,01%
2019-11-18 11.374,857185 -0,21%
2019-11-15 11.400,515966 +0,23%
2019-11-14 11.438,720789 +0,34%
2019-11-13 11.427,938488 -0,09%
2019-11-12 11.416,927669 -0,10%
2019-11-11 11.423,897763 +0,06%
2019-11-08 11.397,653527 -0,23%
2019-11-07 11.367,073424 -0,27%
2019-11-06 11.332,150333 -0,31%
2019-11-05 11.259,312670 -0,64%
2019-11-04 11.239,247083 -0,18%
2019-10-31 11.254,485059 +0,14%
2019-10-30 11.249,362190 -0,05%
2019-10-29 11.236,620387 -0,11%
2019-10-28 11.236,714572 +0,00%
2019-10-25 11.262,001031 +0,23%
2019-10-24 11.273,219994 +0,10%
2019-10-22 11.262,638927 -0,09%
2019-10-21 11.252,944159 -0,09%
2019-10-18 11.249,137715 -0,03%
2019-10-17 11.251,925515 +0,02%
2019-10-16 11.251,962625 +0,00%
2019-10-15 11.258,018914 +0,05%
2019-10-14 11.242,699819 -0,14%
2019-10-10 11.236,614348 -0,05%
2019-10-08 11.226,341809 -0,09%
2019-10-07 11.232,317377 +0,05%
2019-10-04 11.250,738881 +0,16%
2019-10-03 11.238,372150 -0,11%
2019-10-01 11.299,803467 +0,55%
2019-09-30 11.345,275436 +0,40%
2019-09-27 11.347,700420 +0,02%
2019-09-26 11.334,323379 -0,12%
2019-09-25 11.315,531566 -0,17%
2019-09-24 11.344,596496 +0,26%
2019-09-23 11.383,658658 +0,34%
2019-09-20 11.380,107496 -0,03%
2019-09-19 11.395,061745 +0,13%
2019-09-18 11.461,848016 +0,59%
2019-09-17 11.389,527835 -0,63%
2019-09-16 11.310,941459 -0,69%
2019-09-13 11.323,613483 +0,11%
2019-09-12 11.322,877229 -0,01%
2019-09-11 11.298,893449 -0,21%
2019-09-10 11.267,399374 -0,28%
2019-09-09 11.205,103293 -0,55%
2019-09-06 11.134,677959 -0,63%
2019-09-05 11.061,321403 -0,66%
2019-09-04 11.092,205094 +0,28%
2019-09-03 11.130,831256 +0,35%
2019-09-02 11.127,709037 -0,03%
2019-08-30 11.090,955463 -0,33%
2019-08-29 11.084,719316 -0,06%
2019-08-28 11.102,617926 +0,16%
2019-08-27 11.142,256510 +0,36%
2019-08-23 11.163,450005 +0,19%
2019-08-22 11.114,240357 -0,44%
2019-08-21 11.091,510319 -0,20%
2019-08-15 11.106,659799 +0,14%
2019-08-14 11.147,557679 +0,37%
2019-08-13 11.185,911927 +0,34%
2019-08-12 11.212,248041 +0,24%
2019-08-09 11.216,129989 +0,03%
2019-08-08 11.376,397827 +1,43%
2019-08-07 11.372,611746 -0,03%
2019-08-06 11.381,257504 +0,08%
2019-08-05 11.411,295609 +0,26%
2019-08-02 11.384,375820 -0,24%
2019-08-01 11.340,651563 -0,38%
2019-07-30 11.289,599392 -0,45%
2019-07-29 11.263,392826 -0,23%
2019-07-26 11.263,496210 +0,00%
2019-07-24 11.284,360502 +0,19%
2019-07-23 11.278,140949 -0,06%
2019-07-22 11.275,567848 -0,02%
2019-07-19 11.275,590205 +0,00%
2019-07-18 11.256,327589 -0,17%
2019-07-16 11.229,179956 -0,24%
2019-07-15 11.240,054614 +0,10%
2019-07-11 11.225,456160 -0,13%
2019-07-09 11.224,113173 -0,01%
2019-07-08 11.207,887576 -0,14%
2019-07-05 11.206,086661 -0,02%
2019-07-04 11.192,525760 -0,12%
2019-07-03 11.215,522158 +0,21%
2019-07-01 11.235,759336 +0,18%
2019-06-28 11.210,615883 -0,22%
2019-06-26 11.205,119151 -0,05%
2019-06-25 11.204,595317 0,00%
2019-06-24 11.216,288870 +0,10%
2019-06-21 11.200,325110 -0,14%
2019-06-20 11.188,751965 -0,10%
2019-06-19 11.140,109730 -0,43%
2019-06-18 11.088,077198 -0,47%
2019-06-17 11.100,816423 +0,11%
2019-06-12 11.112,484004 +0,11%
2019-06-11 11.119,504054 +0,06%
2019-06-07 11.067,987444 -0,46%
2019-06-06 11.088,216687 +0,18%
2019-06-04 11.151,502102 +0,57%
2019-06-03 11.230,549357 +0,71%
2019-05-31 11.288,205370 +0,51%
2019-05-30 11.236,685421 -0,46%
2019-05-28 11.207,030427 -0,26%
2019-05-27 11.202,820884 -0,04%
2019-05-24 11.154,305330 -0,43%
2019-05-23 11.161,577594 +0,07%
2019-05-22 11.152,239203 -0,08%
2019-05-21 11.127,821369 -0,22%
2019-05-17 11.124,912105 -0,03%
2019-05-16 11.109,090313 -0,14%
2019-05-14 11.067,362208 -0,38%
2019-05-13 11.086,002682 +0,17%
2019-05-10 11.103,907343 +0,16%
2019-05-09 11.159,434662 +0,50%
2019-05-07 11.195,729798 +0,33%
2019-05-06 11.195,051201 -0,01%
2019-05-03 11.243,386216 +0,43%
2019-05-02 11.231,688337 -0,10%
2019-04-29 11.257,852858 +0,23%
2019-04-26 11.281,289318 +0,21%
2019-04-25 11.288,683458 +0,07%
2019-04-24 11.247,082838 -0,37%
2019-04-23 11.223,569775 -0,21%
2019-04-18 11.233,580595 +0,09%
2019-04-17 11.247,508300 +0,12%
2019-04-16 11.263,993593 +0,15%
2019-04-15 11.271,538427 +0,07%
2019-04-12 11.272,567234 +0,01%
2019-04-11 11.280,504207 +0,07%
2019-04-10 11.280,717451 +0,00%
2019-04-09 11.294,919813 +0,13%
2019-04-08 11.297,451563 +0,02%
2019-04-05 11.272,365964 -0,22%
2019-04-04 11.295,318862 +0,20%
2019-04-03 11.293,279959 -0,02%
2019-04-02 11.302,661499 +0,08%
2019-04-01 11.290,992218 -0,10%
2019-03-29 11.297,485900 +0,06%
2019-03-28 11.263,429808 -0,30%
2019-03-27 11.251,147246 -0,11%
2019-03-26 11.232,066593 -0,17%
2019-03-25 11.216,844260 -0,14%
2019-03-22 11.193,778189 -0,21%
2019-03-21 11.195,620915 +0,02%
2019-03-20 11.224,790310 +0,26%
2019-03-19 11.207,890791 -0,15%
2019-03-18 11.207,681040 0,00%
2019-03-14 11.220,955961 +0,12%
2019-03-13 11.225,959109 +0,04%
2019-03-12 11.237,114309 +0,10%
2019-03-08 11.224,964546 -0,11%
2019-03-07 11.267,952941 +0,38%
2019-03-06 11.269,828568 +0,02%
2019-03-05 11.281,530246 +0,10%
2019-03-04 11.274,640842 -0,06%
2019-03-01 11.245,801602 -0,26%
2019-02-28 11.261,999595 +0,14%
2019-02-27 11.291,747522 +0,26%
2019-02-26 11.280,263911 -0,10%
2019-02-25 11.257,807070 -0,20%
2019-02-22 11.243,105453 -0,13%
2019-02-21 11.247,778171 +0,04%
2019-02-20 11.278,284795 +0,27%
2019-02-19 11.276,360005 -0,02%
2019-02-18 11.281,941146 +0,05%
2019-02-15 11.294,088048 +0,11%
2019-02-14 11.297,478296 +0,03%
2019-02-13 11.310,236417 +0,11%
2019-02-12 11.301,450354 -0,08%
2019-02-11 11.300,448845 -0,01%
2019-02-08 11.290,639412 -0,09%
2019-02-07 11.283,082997 -0,07%
2019-02-06 11.249,117524 -0,30%
2019-02-05 11.217,984823 -0,28%
2019-02-04 11.214,689312 -0,03%
2019-02-01 11.213,545497 -0,01%
2019-01-31 11.204,128669 -0,08%
2019-01-30 11.204,511387 +0,00%
2019-01-29 11.204,890920 +0,00%
2019-01-28 11.184,917555 -0,18%
2019-01-25 11.146,675142 -0,34%
2019-01-24 11.120,917794 -0,23%
2019-01-23 11.120,179932 -0,01%
2019-01-22 11.123,963828 +0,03%
2019-01-21 11.130,090012 +0,06%
2019-01-18 11.140,336703 +0,09%
2019-01-17 11.128,417926 -0,11%
2019-01-16 11.086,441229 -0,38%
2019-01-15 11.074,850275 -0,10%
2019-01-14 11.092,841664 +0,16%
2019-01-11 11.098,056725 +0,05%
2019-01-10 11.050,381061 -0,43%
2019-01-09 10.985,005149 -0,59%
2019-01-08 10.951,545644 -0,30%
2019-01-07 10.920,790451 -0,28%
2019-01-04 10.885,469944 -0,32%
2019-01-02 10.847,571401 -0,35%
2018-12-28 10.865,616318 +0,17%
2018-12-27 10.864,757759 -0,01%
2018-12-21 10.854,297241 -0,10%
2018-12-20 10.847,570462 -0,06%
2018-12-19 10.828,642732 -0,17%
2018-12-18 10.840,222412 +0,11%
2018-12-17 10.843,180809 +0,03%
2018-12-13 10.826,973838 -0,15%
2018-12-12 10.806,140176 -0,19%
2018-12-11 10.830,393746 +0,22%
2018-12-10 10.807,026696 -0,22%
2018-12-07 10.837,197367 +0,28%
2018-12-06 10.881,470637 +0,41%
2018-12-05 10.886,205750 +0,04%
2018-12-04 10.824,763528 -0,56%
2018-12-03 10.838,285704 +0,12%
2018-11-30 10.849,594176 +0,10%
2018-11-29 10.844,935911 -0,04%
2018-11-28 10.838,111492 -0,06%
2018-11-27 10.826,827236 -0,10%
2018-11-26 10.830,362638 +0,03%
2018-11-23 10.830,045586 0,00%
2018-11-22 10.788,003566 -0,39%
2018-11-21 10.827,197827 +0,36%
2018-11-20 10.911,481684 +0,78%
2018-11-19 10.900,147080 -0,10%
2018-11-16 10.873,813139 -0,24%
2018-11-15 10.831,559753 -0,39%
2018-11-14 10.998,072307 +1,54%
2018-11-13 11.004,574679 +0,06%
2018-11-12 11.050,612845 +0,42%
2018-11-09 11.176,362834 +1,14%
2018-11-08 11.170,584977 -0,05%
2018-11-07 11.193,282543 +0,20%
2018-11-06 11.223,061143 +0,27%
2018-11-05 11.225,618209 +0,02%
2018-10-31 11.242,994151 +0,15%
2018-10-30 11.225,709970 -0,15%
2018-10-29 11.211,581773 -0,13%
2018-10-26 11.190,239750 -0,19%
2018-10-25 11.193,535500 +0,03%
2018-10-24 11.203,205192 +0,09%
2018-10-19 11.186,970303 -0,14%
2018-10-18 11.126,918881 -0,54%
2018-10-17 11.134,564117 +0,07%
2018-10-16 11.125,536138 -0,08%
2018-10-15 11.116,991647 -0,08%
2018-10-12 11.103,588646 -0,12%
2018-10-11 11.081,859492 -0,20%
2018-10-10 11.076,159262 -0,05%
2018-10-09 11.073,281531 -0,03%
2018-10-08 11.061,686968 -0,10%
2018-10-05 11.045,600479 -0,15%
2018-10-04 11.044,437141 -0,01%
2018-10-03 11.030,687723 -0,12%
2018-10-02 11.061,305717 +0,28%
2018-10-01 11.067,512529 +0,06%
2018-09-28 11.055,719470 -0,11%
2018-09-27 11.026,956427 -0,26%
2018-09-26 11.021,748627 -0,05%
2018-09-25 11.029,231342 +0,07%
2018-09-24 11.082,011648 +0,48%
2018-09-21 11.079,756801 -0,02%
2018-09-20 11.060,698438 -0,17%
2018-09-19 11.081,619958 +0,19%
2018-09-18 11.081,068545 0,00%
2018-09-17 11.087,802578 +0,06%
2018-09-14 11.063,516094 -0,22%
2018-09-13 11.035,155482 -0,26%
2018-09-12 11.065,916911 +0,28%
2018-09-11 11.057,049949 -0,08%
2018-09-10 11.095,998411 +0,35%
2018-09-07 11.082,788241 -0,12%
2018-09-06 11.067,006241 -0,14%
2018-09-05 11.103,206683 +0,33%
2018-09-04 11.132,687115 +0,27%
2018-09-03 11.124,945141 -0,07%
2018-08-31 11.144,952647 +0,18%
2018-08-30 11.177,848194 +0,30%
2018-08-29 11.172,052864 -0,05%
2018-08-28 11.167,678278 -0,04%
2018-08-27 11.132,930713 -0,31%
2018-08-24 11.112,365547 -0,18%
2018-08-23 11.110,156421 -0,02%
2018-08-22 11.120,877431 +0,10%
2018-08-21 11.094,299696 -0,24%
2018-08-17 11.114,775525 +0,18%
2018-08-16 11.185,845985 +0,64%
2018-08-15 11.191,270938 +0,05%
2018-08-14 11.247,929117 +0,51%
2018-08-13 11.289,244917 +0,37%
2018-08-10 11.288,529424 -0,01%
2018-08-09 11.289,014968 +0,00%
2018-08-08 11.291,529528 +0,02%
2018-08-07 11.344,488828 +0,47%
2018-08-06 11.322,425604 -0,19%
2018-08-03 11.322,932130 +0,00%
2018-08-02 11.373,984406 +0,45%
2018-08-01 11.343,153616 -0,27%
2018-07-31 11.364,418202 +0,19%
2018-07-30 11.376,287962 +0,10%
2018-07-27 11.378,236509 +0,02%
2018-07-26 11.387,150259 +0,08%
2018-07-25 11.368,030452 -0,17%
2018-07-24 11.337,850962 -0,27%
2018-07-23 11.332,306073 -0,05%
2018-07-20 11.339,509178 +0,06%
2018-07-19 11.319,878413 -0,17%
2018-07-18 11.364,363607 +0,39%
2018-07-17 11.361,620001 -0,02%
2018-07-16 11.385,931357 +0,21%
2018-07-13 11.368,894216 -0,15%
2018-07-12 11.380,289496 +0,10%
2018-07-11 11.385,245543 +0,04%
2018-07-10 11.397,522139 +0,11%
2018-07-09 11.426,557851 +0,25%
2018-07-06 11.441,872300 +0,13%
2018-07-05 11.443,564878 +0,01%
2018-07-04 11.452,233355 +0,08%
2018-07-03 11.460,020946 +0,07%
2018-07-02 11.467,035834 +0,06%
2018-06-29 11.462,387315 -0,04%
2018-06-28 11.462,991500 +0,01%
2018-06-27 11.475,314769 +0,11%
2018-06-26 11.490,890527 +0,14%
2018-06-25 11.507,996876 +0,15%
2018-06-22 11.457,769438 -0,44%
2018-06-21 11.416,719138 -0,36%
2018-06-20 11.418,417061 +0,01%
2018-06-19 11.412,096793 -0,06%
2018-06-18 11.379,850434 -0,28%
2018-06-15 11.378,471994 -0,01%
2018-06-14 11.361,669042 -0,15%
2018-06-13 11.376,062217 +0,13%
2018-06-12 11.320,622486 -0,49%
2018-06-11 11.287,928878 -0,29%
2018-06-08 11.285,400012 -0,02%
2018-06-07 11.327,304900 +0,37%
2018-06-06 11.323,400203 -0,03%
2018-06-05 11.363,192065 +0,35%
2018-06-04 11.372,955396 +0,09%
2018-06-01 11.404,928307 +0,28%
2018-05-31 11.426,565939 +0,19%
2018-05-30 11.368,905913 -0,50%
2018-05-29 11.356,903065 -0,11%
2018-05-28 11.367,074811 +0,09%
2018-05-25 11.359,812876 -0,06%
2018-05-24 11.355,305747 -0,04%
2018-05-23 11.368,949909 +0,12%
2018-05-22 11.366,814220 -0,02%
2018-05-18 11.355,346902 -0,10%
2018-05-17 11.356,299297 +0,01%
2018-05-16 11.308,747620 -0,42%
2018-05-15 11.318,424223 +0,09%
2018-05-14 11.355,883145 +0,33%
2018-05-11 11.359,611470 +0,03%
2018-05-10 11.375,195710 +0,14%
2018-05-09 11.371,923459 -0,03%
2018-05-08 11.378,995747 +0,06%
2018-05-07 11.384,060125 +0,04%
2018-05-04 11.386,380963 +0,02%
2018-05-03 11.348,687306 -0,33%
2018-05-02 11.349,970082 +0,01%
2018-04-27 11.350,543097 +0,01%
2018-04-26 11.357,475436 +0,06%
2018-04-24 11.285,109153 -0,64%
2018-04-23 11.274,900089 -0,09%
2018-04-20 11.288,686968 +0,12%
2018-04-19 11.252,771365 -0,32%
2018-04-18 11.246,014496 -0,06%
2018-04-17 11.314,682384 +0,61%
2018-04-16 11.311,100580 -0,03%
2018-04-13 11.332,073829 +0,19%
2018-04-12 11.358,778754 +0,24%
2018-04-11 11.346,296474 -0,11%
2018-04-10 11.335,563761 -0,09%
2018-04-09 11.307,378539 -0,25%
2018-04-06 11.279,583473 -0,25%
2018-04-05 11.222,441756 -0,51%
2018-04-04 11.184,236350 -0,34%
2018-04-03 11.158,038197 -0,23%
2018-03-29 11.156,270220 -0,02%
2018-03-28 11.161,817675 +0,05%
2018-03-27 11.185,711117 +0,21%
2018-03-26 11.219,473589 +0,30%
2018-03-23 11.253,075351 +0,30%
2018-03-22 11.271,804443 +0,17%
2018-03-21 11.283,160790 +0,10%
2018-03-20 11.302,257811 +0,17%
2018-03-19 11.316,820455 +0,13%
2018-03-14 11.351,638019 +0,31%
2018-03-13 11.403,289503 +0,46%
2018-03-12 11.348,785517 -0,48%
2018-03-09 11.326,038344 -0,20%
2018-03-08 11.348,610194 +0,20%
2018-03-07 11.351,962791 +0,03%
2018-03-06 11.358,518739 +0,06%
2018-03-05 11.391,479880 +0,29%
2018-03-02 11.369,825714 -0,19%
2018-03-01 11.300,161165 -0,61%
2018-02-28 11.274,113983 -0,23%
2018-02-27 11.262,440725 -0,10%
2018-02-26 11.260,658719 -0,02%
2018-02-23 11.221,789573 -0,35%
2018-02-22 11.186,861346 -0,31%
2018-02-20 11.081,179564 -0,94%
2018-02-19 11.084,983264 +0,03%
2018-02-16 11.108,168812 +0,21%
2018-02-15 11.148,632532 +0,36%
2018-02-14 11.168,570653 +0,18%
2018-02-13 11.174,235693 +0,05%
2018-02-12 11.211,047587 +0,33%
2018-02-09 11.233,563571 +0,20%
2018-02-08 11.181,108460 -0,47%
2018-02-07 11.183,565326 +0,02%
2018-02-06 11.179,677738 -0,03%
2018-02-05 11.153,571543 -0,23%
2018-02-02 11.180,296781 +0,24%
2018-02-01 11.217,742563 +0,33%
2018-01-31 11.213,457222 -0,04%
2018-01-30 11.172,859720 -0,36%
2018-01-29 11.155,270668 -0,16%
2018-01-26 11.213,447580 +0,52%
2018-01-25 11.252,404953 +0,35%
2018-01-24 11.299,597017 +0,42%
2018-01-23 11.298,304152 -0,01%
2018-01-22 11.291,053570 -0,06%
2018-01-19 11.277,284433 -0,12%
2018-01-18 11.267,634558 -0,09%
2018-01-17 11.293,540790 +0,23%
2018-01-16 11.294,122416 +0,01%
2018-01-15 11.354,385836 +0,53%
2018-01-12 11.393,389542 +0,34%
2018-01-11 11.417,930958 +0,22%
2018-01-10 11.443,384657 +0,22%
2018-01-09 11.442,686827 -0,01%
2018-01-08 11.421,791924 -0,18%
2018-01-05 11.422,638148 +0,01%
2018-01-04 11.418,850649 -0,03%
2018-01-03 11.416,084231 -0,02%
2018-01-02 11.423,118899 +0,06%
2017-12-29 11.432,163816 +0,08%
2017-12-28 11.431,131995 -0,01%
2017-12-27 11.432,320562 +0,01%
2017-12-22 11.439,591690 +0,06%
2017-12-21 11.444,232962 +0,04%
2017-12-20 11.442,654380 -0,01%
2017-12-19 11.446,821627 +0,04%
2017-12-18 11.415,771260 -0,27%
2017-12-15 11.424,786370 +0,08%
2017-12-14 11.370,313142 -0,48%
2017-12-13 11.391,219485 +0,18%
2017-12-12 11.380,915094 -0,09%
2017-12-11 11.397,462843 +0,15%
2017-12-08 11.406,621492 +0,08%
2017-12-07 11.399,039750 -0,07%
2017-12-06 11.423,185056 +0,21%
2017-12-05 11.381,855448 -0,36%
2017-12-04 11.382,996582 +0,01%
2017-12-01 11.373,901697 -0,08%
2017-11-30 11.384,347565 +0,09%
2017-11-29 11.381,777440 -0,02%
2017-11-28 11.430,103685 +0,42%
2017-11-27 11.439,055878 +0,08%
2017-11-24 11.446,642702 +0,07%
2017-11-23 11.389,197932 -0,50%
2017-11-22 11.368,533088 -0,18%
2017-11-21 11.418,333652 +0,44%
2017-11-20 11.386,374353 -0,28%
2017-11-17 11.342,667422 -0,38%
2017-11-16 11.399,038547 +0,50%
2017-11-15 11.375,522771 -0,21%
2017-11-14 11.382,893571 +0,06%
2017-11-13 11.393,992820 +0,10%
2017-11-10 11.418,046506 +0,21%
2017-11-09 11.409,823155 -0,07%
2017-11-08 11.409,023308 -0,01%
2017-11-07 11.434,207542 +0,22%
2017-11-06 11.496,328221 +0,54%
2017-11-03 11.492,607800 -0,03%
2017-11-02 11.496,441094 +0,03%
2017-10-31 11.503,881721 +0,06%
2017-10-30 11.480,986106 -0,20%
2017-10-27 11.480,082065 -0,01%
2017-10-26 11.481,913848 +0,02%
2017-10-25 11.482,678984 +0,01%
2017-10-24 11.515,788511 +0,29%
2017-10-20 11.511,555562 -0,04%
2017-10-19 11.507,689674 -0,03%
2017-10-18 11.517,392402 +0,08%
2017-10-17 11.544,267244 +0,23%
2017-10-16 11.545,471521 +0,01%
2017-10-13 11.540,054994 -0,05%
2017-10-12 11.581,171487 +0,36%
2017-10-11 11.630,289699 +0,42%
2017-10-10 11.642,520065 +0,11%
2017-10-09 11.591,281788 -0,44%
2017-10-06 11.597,916708 +0,06%
2017-10-05 11.622,660217 +0,21%
2017-10-04 11.613,870085 -0,08%
2017-10-03 11.591,679622 -0,19%
2017-10-02 11.577,025217 -0,13%
2017-09-29 11.554,349357 -0,20%
2017-09-28 11.535,068354 -0,17%
2017-09-27 11.474,675111 -0,52%
2017-09-26 11.472,319089 -0,02%
2017-09-25 11.442,528000 -0,26%
2017-09-22 11.463,272337 +0,18%
2017-09-21 11.447,902973 -0,13%
2017-09-20 11.485,095081 +0,32%
2017-09-19 11.495,102047 +0,09%
2017-09-18 11.479,974771 -0,13%
2017-09-15 11.458,820320 -0,18%
2017-09-14 11.405,654423 -0,46%
2017-09-13 11.367,200018 -0,34%
2017-09-12 11.353,011844 -0,12%
2017-09-11 11.359,344914 +0,06%
2017-09-08 11.371,918150 +0,11%
2017-09-07 11.397,586505 +0,23%
2017-09-06 11.406,027494 +0,07%
2017-09-05 11.396,763159 -0,08%
2017-09-04 11.394,454571 -0,02%
2017-09-01 11.402,889441 +0,07%
2017-08-31 11.384,661763 -0,16%
2017-08-30 11.329,728681 -0,48%
2017-08-29 11.362,826438 +0,29%
2017-08-28 11.349,511639 -0,12%
2017-08-25 11.352,059591 +0,02%
2017-08-24 11.360,887778 +0,08%
2017-08-23 11.392,471159 +0,28%
2017-08-22 11.389,934745 -0,02%
2017-08-21 11.404,284888 +0,13%
2017-08-18 11.441,068360 +0,32%
2017-08-17 11.436,383326 -0,04%
2017-08-16 11.430,123520 -0,05%
2017-08-15 11.442,196318 +0,11%
2017-08-14 11.466,179699 +0,21%
2017-08-11 11.471,107852 +0,04%
2017-08-10 11.443,840903 -0,24%
2017-08-09 11.422,148995 -0,19%
2017-08-08 11.380,457651 -0,37%
2017-08-07 11.367,424051 -0,11%
2017-08-04 11.356,707987 -0,09%
2017-08-03 11.359,220222 +0,02%
2017-08-02 11.395,611169 +0,32%
2017-08-01 11.476,659885 +0,71%
2017-07-31 11.453,930762 -0,20%
2017-07-28 11.459,096836 +0,05%
2017-07-27 11.454,107668 -0,04%
2017-07-26 11.403,998411 -0,44%
2017-07-25 11.381,769922 -0,19%
2017-07-24 11.500,056565 +1,04%
2017-07-21 11.493,077339 -0,06%
2017-07-20 11.465,860143 -0,24%
2017-07-19 11.463,661818 -0,02%
2017-07-18 11.467,824524 +0,04%
2017-07-17 11.468,071632 +0,00%
2017-07-14 11.441,665071 -0,23%
2017-07-13 11.432,929976 -0,08%
2017-07-12 11.412,862168 -0,18%
2017-07-11 11.376,070938 -0,32%
2017-07-10 11.406,803277 +0,27%
2017-07-07 11.452,337065 +0,40%
2017-07-06 11.469,019221 +0,15%
2017-07-05 11.503,202031 +0,30%
2017-07-04 11.506,709153 +0,03%
2017-07-03 11.486,554555 -0,18%
2017-06-30 11.498,502710 +0,10%
2017-06-29 11.529,044825 +0,27%
2017-06-28 11.537,279426 +0,07%
2017-06-27 11.544,612587 +0,06%
2017-06-26 11.527,601988 -0,15%
2017-06-23 11.518,204652 -0,08%
2017-06-22 11.526,515033 +0,07%
2017-06-21 11.538,053294 +0,10%
2017-06-20 11.569,704452 +0,27%
2017-06-19 11.560,797508 -0,08%
2017-06-16 11.570,288907 +0,08%
2017-06-15 11.596,871650 +0,23%
2017-06-14 11.591,068502 -0,05%
2017-06-13 11.609,177968 +0,16%
2017-06-12 11.624,086937 +0,13%
2017-06-09 11.607,656780 -0,14%
2017-06-08 11.653,024364 +0,39%
2017-06-07 11.657,071196 +0,03%
2017-06-06 11.645,034110 -0,10%
2017-06-02 11.663,451232 +0,16%
2017-06-01 11.668,306355 +0,04%
2017-05-31 11.651,181300 -0,15%
2017-05-30 11.621,716395 -0,25%
2017-05-29 11.605,165043 -0,14%
2017-05-26 11.592,261775 -0,11%
2017-05-25 11.582,234539 -0,09%
2017-05-24 11.592,644714 +0,09%
2017-05-23 11.559,174942 -0,29%
2017-05-22 11.519,441683 -0,34%
2017-05-19 11.538,645347 +0,17%
2017-05-18 11.565,658511 +0,23%
2017-05-17 11.597,628979 +0,28%
2017-05-16 11.573,116530 -0,21%
2017-05-15 11.567,724146 -0,05%
2017-05-12 11.558,307969 -0,08%
2017-05-11 11.530,118868 -0,24%
2017-05-10 11.500,385731 -0,26%
2017-05-09 11.505,158618 +0,04%
2017-05-08 11.500,222357 -0,04%
2017-05-05 11.520,943625 +0,18%
2017-05-04 11.556,484955 +0,31%
2017-05-03 11.553,198061 -0,03%
2017-05-02 11.551,871036 -0,01%
2017-04-28 11.540,246506 -0,10%
2017-04-27 11.523,459370 -0,15%
2017-04-26 11.528,089263 +0,04%
2017-04-25 11.517,909252 -0,09%
2017-04-24 11.487,364724 -0,27%
2017-04-21 11.491,440744 +0,04%
2017-04-20 11.452,789438 -0,34%
2017-04-19 11.421,871319 -0,27%
2017-04-18 11.420,308699 -0,01%
2017-04-13 11.423,095799 +0,02%
2017-04-12 11.427,298180 +0,04%
2017-04-11 11.432,924232 +0,05%
2017-04-10 11.432,133628 -0,01%
2017-04-07 11.436,469987 +0,04%
2017-04-06 11.433,615048 -0,02%
2017-04-05 11.429,838878 -0,03%
2017-04-04 11.432,230176 +0,02%
2017-04-03 11.420,135076 -0,11%
2017-03-31 11.414,470901 -0,05%
2017-03-30 11.395,690055 -0,16%
2017-03-29 11.388,681531 -0,06%
2017-03-28 11.412,472190 +0,21%
2017-03-27 11.424,467495 +0,11%
2017-03-24 11.410,770757 -0,12%
2017-03-23 11.418,964681 +0,07%
2017-03-22 11.446,160226 +0,24%
2017-03-21 11.471,617472 +0,22%
2017-03-20 11.463,720525 -0,07%
2017-03-17 11.468,136083 +0,04%
2017-03-16 11.479,096996 +0,10%
2017-03-14 11.490,825487 +0,10%
2017-03-13 11.485,425591 -0,05%
2017-03-10 11.457,321010 -0,24%
2017-03-09 11.419,873025 -0,33%
2017-03-08 11.390,070189 -0,26%
2017-03-07 11.397,237651 +0,06%
2017-03-06 11.377,186032 -0,18%
2017-03-03 11.377,937599 +0,01%
2017-03-02 11.336,215919 -0,37%
2017-03-01 11.323,617454 -0,11%
2017-02-28 11.363,494075 +0,35%
2017-02-27 11.370,487422 +0,06%
2017-02-24 11.390,413452 +0,18%
2017-02-23 11.385,067575 -0,05%
2017-02-22 11.369,374666 -0,14%
2017-02-21 11.349,420504 -0,18%
2017-02-20 11.347,902851 -0,01%
2017-02-17 11.356,501881 +0,08%
2017-02-16 11.361,310092 +0,04%
2017-02-15 11.358,965608 -0,02%
2017-02-14 11.354,358839 -0,04%
2017-02-13 11.343,087226 -0,10%
2017-02-10 11.362,725374 +0,17%
2017-02-09 11.368,506748 +0,05%
2017-02-08 11.344,710632 -0,21%
2017-02-07 11.304,953721 -0,35%
2017-02-06 11.265,819589 -0,35%
2017-02-03 11.275,642309 +0,09%
2017-02-02 11.294,576047 +0,17%
2017-02-01 11.316,581528 +0,19%
2017-01-31 11.307,292399 -0,08%
2017-01-30 11.296,182350 -0,10%
2017-01-27 11.275,899457 -0,18%
2017-01-26 11.277,838105 +0,02%
2017-01-25 11.276,381012 -0,01%
2017-01-24 11.273,567952 -0,02%
2017-01-23 11.264,263003 -0,08%
2017-01-20 11.262,623517 -0,01%
2017-01-19 11.240,613213 -0,20%
2017-01-18 11.250,232747 +0,09%
2017-01-17 11.231,264126 -0,17%
2017-01-16 11.230,739470 0,00%
2017-01-13 11.231,586081 +0,01%
2017-01-12 11.249,557661 +0,16%
2017-01-11 11.242,181178 -0,07%
2017-01-10 11.214,296137 -0,25%
2017-01-09 11.204,004701 -0,09%
2017-01-06 11.207,012237 +0,03%
2017-01-05 11.202,592593 -0,04%
2017-01-04 11.185,835491 -0,15%
2017-01-03 11.172,016797 -0,12%
2017-01-02 11.164,922090 -0,06%
2016-12-30 11.154,829550 -0,09%
2016-12-29 11.159,343969 +0,04%
2016-12-28 11.138,550480 -0,19%
2016-12-27 11.129,464298 -0,08%
2016-12-23 11.122,503796 -0,06%
2016-12-22 11.138,972733 +0,15%
2016-12-21 11.143,456019 +0,04%
2016-12-20 11.138,731118 -0,04%
2016-12-19 11.133,897315 -0,04%
2016-12-16 11.147,374844 +0,12%
2016-12-15 11.170,400914 +0,21%
2016-12-14 11.162,635840 -0,07%
2016-12-13 11.165,109828 +0,02%
2016-12-12 11.152,326521 -0,11%
2016-12-09 11.106,142146 -0,41%
2016-12-08 11.084,993169 -0,19%
2016-12-07 11.077,803326 -0,06%
2016-12-06 11.072,166621 -0,05%
2016-12-05 11.031,972709 -0,36%
2016-12-02 11.028,526846 -0,03%
2016-12-01 11.033,977446 +0,05%
2016-11-30 11.034,492467 +0,00%
2016-11-29 11.038,869023 +0,04%
2016-11-28 11.027,670275 -0,10%
2016-11-25 11.031,108000 +0,03%
2016-11-24 11.046,328307 +0,14%
2016-11-23 11.041,906993 -0,04%
2016-11-22 11.036,980171 -0,04%
2016-11-21 11.029,746227 -0,07%
2016-11-18 11.029,863837 +0,00%
2016-11-17 11.020,261886 -0,09%
2016-11-16 10.998,907552 -0,19%
2016-11-15 10.988,635515 -0,09%
2016-11-14 10.970,748811 -0,16%
2016-11-11 10.943,382282 -0,25%
2016-11-10 10.955,641081 +0,11%
2016-11-09 10.976,318924 +0,19%
2016-11-08 10.954,110418 -0,20%
2016-11-07 10.962,376771 +0,08%
2016-11-04 11.014,535303 +0,48%
2016-11-03 11.029,858621 +0,14%
2016-11-02 11.070,953187 +0,37%
2016-10-28 11.080,080524 +0,08%
2016-10-27 11.062,250790 -0,16%
2016-10-26 11.032,569419 -0,27%
2016-10-25 11.036,631170 +0,04%
2016-10-24 11.019,277584 -0,16%
2016-10-21 10.962,248918 -0,52%
2016-10-20 10.955,580656 -0,06%
2016-10-19 10.946,815441 -0,08%
2016-10-18 10.923,458302 -0,21%
2016-10-17 10.910,638123 -0,12%
2016-10-14 10.884,020087 -0,24%
2016-10-13 10.839,175777 -0,41%
2016-10-12 10.797,082347 -0,39%
2016-10-11 10.796,740661 0,00%
2016-10-10 10.794,606653 -0,02%
2016-10-07 10.804,662911 +0,09%
2016-10-06 10.825,692565 +0,19%
2016-10-05 10.830,710454 +0,05%
2016-10-04 10.830,309252 0,00%
2016-10-03 10.826,718181 -0,03%
2016-09-30 10.827,861653 +0,01%
2016-09-29 10.819,630759 -0,08%
2016-09-28 10.797,900562 -0,20%
2016-09-27 10.810,506692 +0,12%
2016-09-26 10.824,728111 +0,13%
2016-09-23 10.855,981834 +0,29%
2016-09-22 10.868,311099 +0,11%
2016-09-21 10.859,483783 -0,08%
2016-09-20 10.846,277492 -0,12%
2016-09-19 10.853,356317 +0,07%
2016-09-16 10.826,822713 -0,24%
2016-09-15 10.830,758078 +0,04%
2016-09-14 10.838,604296 +0,07%
2016-09-13 10.879,260444 +0,38%
2016-09-12 10.839,913057 -0,36%
2016-09-09 10.845,343539 +0,05%
2016-09-08 10.861,991322 +0,15%
2016-09-07 10.814,056228 -0,44%
2016-09-06 10.795,806622 -0,17%
2016-09-05 10.803,410028 +0,07%
2016-09-02 10.797,813121 -0,05%
2016-09-01 10.791,484869 -0,06%
2016-08-31 10.751,369487 -0,37%
2016-08-30 10.747,329663 -0,04%
2016-08-29 10.743,929350 -0,03%
2016-08-26 10.749,725711 +0,05%
2016-08-25 10.746,959029 -0,03%
2016-08-24 10.751,673687 +0,04%
2016-08-23 10.751,981337 +0,00%
2016-08-22 10.753,761331 +0,02%
2016-08-19 10.766,166375 +0,12%
2016-08-18 10.757,338808 -0,08%
2016-08-17 10.755,334954 -0,02%
2016-08-16 10.770,612685 +0,14%
2016-08-15 10.743,398239 -0,25%
2016-08-12 10.730,996784 -0,12%
2016-08-11 10.734,777999 +0,04%
2016-08-10 10.750,142870 +0,14%
2016-08-09 10.714,642548 -0,33%
2016-08-08 10.653,462174 -0,57%
2016-08-05 10.650,013379 -0,03%
2016-08-04 10.631,303606 -0,18%
2016-08-03 10.658,098978 +0,25%
2016-08-02 10.692,154463 +0,32%
2016-08-01 10.699,555224 +0,07%
2016-07-29 10.731,276253 +0,30%
2016-07-28 10.734,110092 +0,03%
2016-07-27 10.738,285790 +0,04%
2016-07-26 10.736,875664 -0,01%
2016-07-25 10.729,733972 -0,07%
2016-07-22 10.729,129528 -0,01%
2016-07-21 10.721,009819 -0,08%
2016-07-20 10.747,748891 +0,25%
2016-07-19 10.736,023634 -0,11%
2016-07-18 10.733,991169 -0,02%
2016-07-15 10.717,091565 -0,16%
2016-07-14 10.721,086606 +0,04%
2016-07-13 10.697,221418 -0,22%
2016-07-12 10.693,735340 -0,03%
2016-07-11 10.686,372169 -0,07%
2016-07-08 10.658,471846 -0,26%
2016-07-07 10.670,966381 +0,12%
2016-07-06 10.679,738139 +0,08%
2016-07-05 10.678,912277 -0,01%
2016-07-04 10.679,464598 +0,01%
2016-07-01 10.689,541778 +0,09%
2016-06-30 10.681,496020 -0,08%
2016-06-29 10.657,816349 -0,22%
2016-06-28 10.638,084065 -0,19%
2016-06-27 10.636,184387 -0,02%
2016-06-24 10.639,593869 +0,03%
2016-06-23 10.639,803216 +0,00%
2016-06-22 10.613,782301 -0,24%
2016-06-21 10.605,218700 -0,08%
2016-06-20 10.588,741901 -0,16%
2016-06-17 10.605,619307 +0,16%
2016-06-16 10.602,552910 -0,03%
2016-06-15 10.599,603283 -0,03%
2016-06-14 10.591,544214 -0,08%
2016-06-13 10.582,390684 -0,09%
2016-06-10 10.573,770199 -0,08%
2016-06-09 10.578,707122 +0,05%
2016-06-08 10.579,773862 +0,01%
2016-06-07 10.596,353708 +0,16%
2016-06-06 10.621,667906 +0,24%
2016-06-03 10.608,229286 -0,13%
2016-06-02 10.606,745577 -0,01%
2016-06-01 10.623,168953 +0,15%
2016-05-31 10.621,159453 -0,02%
2016-05-30 10.602,579508 -0,17%
2016-05-27 10.595,588929 -0,07%
2016-05-26 10.592,160754 -0,03%
2016-05-25 10.546,869545 -0,43%
2016-05-24 10.555,793998 +0,08%
2016-05-23 10.543,274596 -0,12%
2016-05-20 10.502,236749 -0,39%
2016-05-19 10.494,085317 -0,08%
2016-05-18 10.474,602148 -0,19%
2016-05-17 10.448,048219 -0,25%
2016-05-13 10.434,632170 -0,13%
2016-05-12 10.425,823069 -0,08%
2016-05-11 10.415,059664 -0,10%
2016-05-10 10.379,950456 -0,34%
2016-05-09 10.307,958796 -0,69%
2016-05-06 10.304,256645 -0,04%
2016-05-05 10.288,447040 -0,15%
2016-05-04 10.311,898524 +0,23%
2016-05-03 10.313,806714 +0,02%
2016-05-02 10.315,986597 +0,02%
2016-04-29 10.333,476296 +0,17%
2016-04-28 10.326,384903 -0,07%
2016-04-27 10.307,769904 -0,18%
2016-04-26 10.315,991678 +0,08%
2016-04-25 10.309,280303 -0,07%
2016-04-22 10.296,807929 -0,12%
2016-04-21 10.296,842616 +0,00%
2016-04-20 10.309,257265 +0,12%
2016-04-19 10.308,106975 -0,01%
2016-04-18 10.307,081966 -0,01%
2016-04-15 10.301,618129 -0,05%
2016-04-14 10.282,405720 -0,19%
2016-04-13 10.263,080033 -0,19%
2016-04-12 10.253,557894 -0,09%
2016-04-11 10.224,545442 -0,28%
2016-04-08 10.220,438890 -0,04%
2016-04-07 10.219,525772 -0,01%
2016-04-06 10.225,116763 +0,05%
2016-04-05 10.228,054227 +0,03%
2016-04-04 10.234,539765 +0,06%
2016-04-01 10.238,748387 +0,04%
2016-03-31 10.250,202670 +0,11%
2016-03-30 10.229,370180 -0,20%
2016-03-29 10.215,607524 -0,13%
2016-03-25 10.184,669631 -0,30%
2016-03-24 10.175,808248 -0,09%
2016-03-23 10.184,992721 +0,09%
2016-03-22 10.179,671576 -0,05%
2016-03-21 10.174,321029 -0,05%
2016-03-18 10.173,649372 -0,01%
2016-03-17 10.186,639823 +0,13%
2016-03-16 10.164,941471 -0,21%
2016-03-11 10.136,631839 -0,28%
2016-03-10 10.117,253349 -0,19%
2016-03-09 10.135,317070 +0,18%
2016-03-08 10.144,720740 +0,09%
2016-03-07 10.145,508583 +0,01%
2016-03-04 10.115,570131 -0,30%
2016-03-03 10.110,883899 -0,05%
2016-03-02 10.075,379588 -0,35%
2016-03-01 10.052,854411 -0,22%
2016-02-29 10.012,692240 -0,40%
2016-02-26 9.991,369057 -0,21%
2016-02-25 9.974,809506 -0,17%
2016-02-24 9.970,296560 -0,05%
2016-02-23 9.964,147350 -0,06%
2016-02-22 9.958,014839 -0,06%
2016-02-19 9.946,179263 -0,12%
2016-02-18 9.914,454669 -0,32%
2016-02-17 9.878,798730 -0,36%
2016-02-16 9.850,366516 -0,29%
2016-02-15 9.804,265108 -0,47%
2016-02-12 9.794,404351 -0,10%
2016-02-11 9.819,641566 +0,26%
2016-02-10 9.859,124588 +0,40%
2016-02-09 9.886,472147 +0,28%
2016-02-08 9.914,389702 +0,28%
2016-02-05 9.944,133830 +0,30%
2016-02-04 9.904,366394 -0,40%
2016-02-03 9.942,892049 +0,39%
2016-02-02 9.959,002062 +0,16%
2016-02-01 9.956,838007 -0,02%
2016-01-29 9.946,734162 -0,10%
2016-01-28 9.890,207960 -0,57%
2016-01-27 9.852,693289 -0,38%
2016-01-26 9.874,005057 +0,22%
2016-01-25 9.795,208592 -0,80%
2016-01-22 9.793,471570 -0,02%
2016-01-21 9.784,753776 -0,09%
2016-01-20 9.783,987652 -0,01%
2016-01-19 9.780,505974 -0,04%
2016-01-18 9.796,323919 +0,16%
2016-01-15 9.821,767418 +0,26%
2016-01-14 9.866,235515 +0,45%
2016-01-13 9.859,480911 -0,07%
2016-01-12 9.879,613256 +0,20%
2016-01-11 9.906,480720 +0,27%
2016-01-08 9.924,682770 +0,18%
2016-01-07 9.898,035116 -0,27%
2016-01-06 9.885,529541 -0,13%
2016-01-05 9.864,793433 -0,21%
2016-01-04 9.877,687324 +0,13%
2015-12-31 9.866,550492 -0,11%
2015-12-30 9.867,171021 +0,01%
2015-12-29 9.883,901286 +0,17%
2015-12-23 9.875,766246 -0,08%
2015-12-22 9.885,813023 +0,10%
2015-12-21 9.890,497548 +0,05%
2015-12-18 9.890,925128 +0,00%
2015-12-17 9.862,522778 -0,29%
2015-12-16 9.836,588880 -0,26%
2015-12-15 9.838,876431 +0,02%
2015-12-14 9.872,393323 +0,34%
2015-12-11 9.851,911725 -0,21%
2015-12-10 9.853,140925 +0,01%
2015-12-09 9.858,838792 +0,06%
2015-12-08 9.872,327184 +0,14%
2015-12-07 9.857,305422 -0,15%
2015-12-04 9.858,918212 +0,02%
2015-12-03 9.880,654190 +0,22%
2015-12-02 9.888,830317 +0,08%
2015-12-01 9.902,396060 +0,14%
2015-11-30 9.921,721016 +0,20%
2015-11-27 9.929,355439 +0,08%
2015-11-26 9.918,500120 -0,11%
2015-11-25 9.915,016840 -0,04%
2015-11-24 9.914,262782 -0,01%
2015-11-23 9.933,543883 +0,19%
2015-11-20 9.928,152892 -0,05%
2015-11-19 9.909,185578 -0,19%
2015-11-18 9.892,916266 -0,16%
2015-11-17 9.889,229439 -0,04%
2015-11-16 9.889,395477 +0,00%
2015-11-13 9.880,226825 -0,09%
2015-11-12 9.880,123146 0,00%
2015-11-11 9.893,695210 +0,14%
2015-11-10 9.911,556175 +0,18%
2015-11-09 9.900,616263 -0,11%
2015-11-06 9.900,564933 0,00%
2015-11-05 9.897,077143 -0,04%
2015-11-04 9.879,531179 -0,18%
2015-11-03 9.870,898438 -0,09%
2015-11-02 9.850,809979 -0,20%
2015-10-30 9.890,965939 +0,41%
2015-10-29 9.909,193440 +0,18%
2015-10-28 9.912,748523 +0,04%
2015-10-27 9.897,501887 -0,15%
2015-10-26 9.892,982994 -0,05%
2015-10-22 9.878,969855 -0,14%
2015-10-21 9.872,965424 -0,06%
2015-10-20 9.863,909859 -0,09%
2015-10-19 9.817,568032 -0,47%
2015-10-16 9.820,146663 +0,03%
2015-10-15 9.826,976225 +0,07%
2015-10-14 9.830,006131 +0,03%
2015-10-13 9.838,515812 +0,09%
2015-10-12 9.849,170358 +0,11%
2015-10-09 9.860,036558 +0,11%
2015-10-08 9.849,194354 -0,11%
2015-10-07 9.821,864175 -0,28%
2015-10-06 9.814,501273 -0,07%
2015-10-05 9.806,347565 -0,08%
2015-10-02 9.789,800203 -0,17%
2015-10-01 9.780,495339 -0,10%
2015-09-30 9.783,034883 +0,03%
2015-09-29 9.801,928902 +0,19%
2015-09-28 10.003,577072 +2,06%
2015-09-25 10.001,457019 -0,02%
2015-09-24 10.007,866556 +0,06%
2015-09-23 10.008,231090 +0,00%
2015-09-22 10.014,006131 +0,06%
2015-09-21 10.010,391647 -0,04%
2015-09-18 9.992,857983 -0,18%
2015-09-17 9.968,835178 -0,24%
2015-09-16 9.971,469373 +0,03%
2015-09-15 9.980,158790 +0,09%
2015-09-14 9.975,149075 -0,05%
2015-09-11 9.977,607223 +0,02%
2015-09-10 9.967,181515 -0,10%
2015-09-09 9.964,560318 -0,03%
2015-09-08 9.956,868428 -0,08%
2015-09-07 9.969,759035 +0,13%
2015-09-04 9.962,574077 -0,07%
2015-09-03 9.969,841216 +0,07%
2015-09-02 9.974,249998 +0,04%
2015-09-01 9.955,842358 -0,18%
2015-08-31 9.927,173150 -0,29%
2015-08-28 9.880,779539 -0,47%
2015-08-27 9.882,117113 +0,01%
2015-08-26 9.866,438240 -0,16%
2015-08-25 9.920,632324 +0,55%
2015-08-24 9.919,225248 -0,01%
2015-08-19 9.964,315309 +0,45%
2015-08-18 10.034,510289 +0,70%
2015-08-17 10.036,675473 +0,02%
2015-08-14 10.033,351738 -0,03%
2015-08-13 10.026,673086 -0,07%
2015-08-12 10.023,497444 -0,03%
2015-08-11 10.008,159729 -0,15%
2015-08-10 10.003,697376 -0,04%
2015-08-07 10.002,045285 -0,02%
2015-08-06 10.001,889312 0,00%
2015-08-05 10.001,733757 0,00%
2015-08-04 10.001,577784 0,00%
2015-08-03 10.001,421817 0,00%
2015-07-31 10.000,995483 0,00%
2015-07-30 10.000,841339 0,00%
2015-07-29 10.000,551401 0,00%
2015-07-28 10.000,358029 0,00%