K&H szakaszos hozamú 7 tőkevédett származtatott zártvégű alap

HU0000715081

Aktuális árfolyam

11.014,0000

2020-09-25

Eszközérték

3.369 M

Forint

Hozam (1 év)

+14,24%

Évesített hozam

+2,83%

Maximum ár

11.990,6379

Minimum ár

9.445,8489

Volatilitás

6,11%

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
2020-09-25 11.014,000000 -
2020-09-24 11.014,106425 +0,00%
2020-09-23 11.014,212837 +0,00%
2020-09-22 11.014,319262 +0,00%
2020-09-21 11.014,425687 +0,00%
2020-09-18 11.014,744948 +0,00%
2020-09-17 11.014,851370 +0,00%
2020-09-16 11.014,957792 +0,00%
2020-09-15 11.046,064213 +0,28%
2020-09-14 11.046,170632 +0,00%
2020-09-11 11.045,999944 0,00%
2020-09-10 11.045,936365 0,00%
2020-09-09 11.045,882784 0,00%
2020-09-08 11.045,819208 0,00%
2020-09-07 11.045,765626 0,00%
2020-09-04 11.045,594893 0,00%
2020-09-03 11.045,531317 0,00%
2020-09-02 11.056,477739 +0,10%
2020-09-01 11.056,414156 0,00%
2020-08-31 11.056,410576 0,00%
2020-08-29 11.056,293419 0,00%
2020-08-28 11.056,239847 0,00%
2020-08-27 11.056,126272 0,00%
2020-08-26 11.056,072687 0,00%
2020-08-25 11.056,009111 0,00%
2020-08-24 11.055,955529 0,00%
2020-08-19 11.055,667642 0,00%
2020-08-18 11.060,604063 +0,04%
2020-08-17 11.060,550484 0,00%
2020-08-14 11.060,379748 0,00%
2020-08-13 11.060,316172 0,00%
2020-08-12 11.060,262594 0,00%
2020-08-11 11.060,199018 0,00%
2020-08-10 11.060,145433 0,00%
2020-08-07 11.059,974697 0,00%
2020-08-06 11.059,911124 0,00%
2020-08-05 11.059,857545 0,00%
2020-08-04 11.234,793966 +1,58%
2020-08-03 11.234,740388 0,00%
2020-07-31 11.234,569652 0,00%
2020-07-30 11.234,506076 0,00%
2020-07-29 11.234,452494 0,00%
2020-07-28 11.234,398919 0,00%
2020-07-27 11.234,335340 0,00%
2020-07-24 11.234,074603 0,00%
2020-07-23 11.233,961028 0,00%
2020-07-22 11.233,607447 0,00%
2020-07-21 11.235,313868 +0,02%
2020-07-20 11.235,230291 0,00%
2020-07-17 11.234,979558 0,00%
2020-07-16 11.234,895978 0,00%
2020-07-15 11.234,812398 0,00%
2020-07-14 11.234,738825 0,00%
2020-07-13 11.234,575239 0,00%
2020-07-10 11.234,404509 0,00%
2020-07-09 11.234,400932 0,00%
2020-07-08 11.234,197354 0,00%
2020-07-07 11.234,233773 +0,00%
2020-07-06 11.233,960194 0,00%
2020-07-03 11.233,309461 -0,01%
2020-07-02 11.278,065884 +0,40%
2020-07-01 11.277,972303 0,00%
2020-06-30 11.277,878726 0,00%
2020-06-29 11.277,775146 0,00%
2020-06-26 11.277,494415 0,00%
2020-06-25 11.277,170838 0,00%
2020-06-24 11.277,077257 0,00%
2020-06-23 11.274,033679 -0,03%
2020-06-22 11.273,670100 0,00%
2020-06-19 11.273,249367 0,00%
2020-06-18 11.174,895788 -0,87%
2020-06-17 11.174,742209 0,00%
2020-06-16 11.174,608633 0,00%
2020-06-15 11.174,465048 0,00%
2020-06-12 11.174,054314 0,00%
2020-06-11 11.173,910738 0,00%
2020-06-10 11.173,767159 0,00%
2020-06-09 11.173,633580 0,00%
2020-06-08 11.173,490004 0,00%
2020-06-05 11.173,079268 0,00%
2020-06-04 11.172,935689 0,00%
2020-06-03 11.136,802113 -0,32%
2020-06-02 11.136,378535 0,00%
2020-05-29 11.135,754220 -0,01%
2020-05-28 11.135,010644 -0,01%
2020-05-27 11.134,627058 0,00%
2020-05-26 11.134,173486 0,00%
2020-05-25 11.133,339910 -0,01%
2020-05-22 11.214,539176 +0,73%
2020-05-21 11.213,835593 -0,01%
2020-05-20 11.213,252015 -0,01%
2020-05-19 11.212,438440 -0,01%
2020-05-18 11.211,934855 0,00%
2020-05-15 11.211,184124 -0,01%
2020-05-14 11.210,880547 0,00%
2020-05-13 11.210,356965 0,00%
2020-05-12 11.209,833389 0,00%
2020-05-11 11.209,499809 0,00%
2020-05-08 11.208,719079 -0,01%
2020-05-07 11.208,375498 0,00%
2020-05-06 11.208,171920 0,00%
2020-05-05 11.213,788343 +0,05%
2020-05-04 11.213,414761 0,00%
2020-04-30 11.212,620455 -0,01%
2020-04-29 11.212,236869 0,00%
2020-04-28 11.212,043294 0,00%
2020-04-27 11.211,839715 0,00%
2020-04-24 11.211,248981 -0,01%
2020-04-23 11.211,055403 0,00%
2020-04-22 11.211,001824 0,00%
2020-04-21 11.210,808249 0,00%
2020-04-20 11.281,744664 +0,63%
2020-04-17 11.280,993929 -0,01%
2020-04-16 11.280,790354 0,00%
2020-04-15 11.280,176774 -0,01%
2020-04-14 11.279,683200 0,00%
2020-04-09 11.278,295305 -0,01%
2020-04-08 11.278,741728 +0,00%
2020-04-07 11.286,688150 +0,07%
2020-04-06 11.286,104571 -0,01%
2020-04-03 11.285,723836 0,00%
2020-04-02 11.155,820260 -1,15%
2020-04-01 11.172,506677 +0,15%
2020-03-31 11.172,943100 +0,00%
2020-03-30 11.173,379526 +0,00%
2020-03-27 11.172,908790 0,00%
2020-03-26 11.172,375210 0,00%
2020-03-25 11.170,941632 -0,01%
2020-03-24 11.168,538052 -0,02%
2020-03-23 11.167,064475 -0,01%
2020-03-20 11.166,423741 -0,01%
2020-03-19 11.165,390164 -0,01%
2020-03-18 11.512,356583 +3,11%
2020-03-17 11.510,803006 -0,01%
2020-03-16 11.509,729426 -0,01%
2020-03-13 11.509,468689 0,00%
2020-03-12 11.509,385116 0,00%
2020-03-11 11.508,271538 -0,01%
2020-03-10 11.508,157954 0,00%
2020-03-09 11.508,064377 0,00%
2020-03-06 11.507,743644 0,00%
2020-03-05 11.508,660071 +0,01%
2020-03-04 11.508,556487 0,00%
2020-03-03 11.989,372909 +4,18%
2020-03-02 11.989,269331 0,00%
2020-02-28 11.989,438597 +0,00%
2020-02-27 11.989,875019 +0,00%
2020-02-26 11.990,251439 +0,00%
2020-02-25 11.990,637863 +0,00%
2020-02-24 11.990,464283 0,00%
2020-02-21 11.990,133549 0,00%
2020-02-20 11.990,019975 0,00%
2020-02-19 11.989,346393 -0,01%
2020-02-18 11.761,622815 -1,90%
2020-02-17 11.764,739231 +0,03%
2020-02-14 11.768,568498 +0,03%
2020-02-13 11.773,834923 +0,04%
2020-02-12 11.778,221346 +0,04%
2020-02-11 11.779,717765 +0,01%
2020-02-10 11.780,284187 +0,00%
2020-02-07 11.780,803450 +0,00%
2020-02-06 11.781,369875 +0,00%
2020-02-05 11.781,816292 +0,00%
2020-02-04 11.745,002720 -0,31%
2020-02-03 11.746,819139 +0,02%
2020-01-31 11.746,788402 0,00%
2020-01-30 11.746,934826 +0,00%
2020-01-29 11.746,931246 0,00%
2020-01-28 11.747,547670 +0,01%
2020-01-27 11.748,344094 +0,01%
2020-01-24 11.748,343359 0,00%
2020-01-23 11.748,349776 +0,00%
2020-01-22 11.749,186199 +0,01%
2020-01-21 11.749,842622 +0,01%
2020-01-20 11.722,919039 -0,23%
2020-01-17 11.723,408308 +0,00%
2020-01-16 11.723,654732 +0,00%
2020-01-15 11.723,671153 +0,00%
2020-01-14 11.723,697571 +0,00%
2020-01-13 11.723,713992 +0,00%
2020-01-10 11.723,773263 +0,00%
2020-01-09 11.723,539683 0,00%
2020-01-08 11.723,826102 +0,00%
2020-01-07 11.723,832526 +0,00%
2020-01-06 11.723,858948 +0,00%
2020-01-03 11.723,918212 +0,00%
2020-01-02 11.696,934636 -0,23%
2019-12-31 11.696,977479 +0,00%
2019-12-30 11.696,990287 +0,00%
2019-12-23 11.697,079922 +0,00%
2019-12-20 11.697,128332 +0,00%
2019-12-19 11.697,141144 +0,00%
2019-12-18 11.631,153949 -0,56%
2019-12-17 11.631,166751 +0,00%
2019-12-16 11.631,179560 +0,00%
2019-12-14 11.631,195170 +0,00%
2019-12-13 11.631,207975 +0,00%
2019-12-12 11.631,230781 +0,00%
2019-12-11 11.631,233583 +0,00%
2019-12-10 11.631,246392 +0,00%
2019-12-09 11.631,259197 +0,00%
2019-12-07 11.630,944810 0,00%
2019-12-06 11.630,957612 +0,00%
2019-12-05 11.630,970424 +0,00%
2019-12-04 11.630,983223 +0,00%
2019-12-03 11.659,006028 +0,24%
2019-12-02 11.659,008837 +0,00%
2019-11-29 11.659,537251 +0,00%
2019-11-28 11.659,550053 +0,00%
2019-11-27 11.659,072860 0,00%
2019-11-26 11.659,085669 +0,00%
2019-11-25 11.659,098471 +0,00%
2019-11-22 11.659,136887 +0,00%
2019-11-21 11.658,939697 0,00%
2019-11-20 11.658,952499 +0,00%
2019-11-19 11.606,445305 -0,45%
2019-11-18 11.606,458114 +0,00%
2019-11-15 11.606,486526 +0,00%
2019-11-14 11.606,489331 +0,00%
2019-11-13 11.606,492136 +0,00%
2019-11-12 11.606,234943 0,00%
2019-11-11 11.606,247748 +0,00%
2019-11-08 11.606,286161 +0,00%
2019-11-07 11.606,288973 +0,00%
2019-11-06 11.606,301772 +0,00%
2019-11-05 11.594,314580 -0,10%
2019-11-04 11.594,327389 +0,00%
2019-10-31 11.594,368607 +0,00%
2019-10-30 11.594,381412 +0,00%
2019-10-29 11.593,514223 -0,01%
2019-10-28 11.593,527021 +0,00%
2019-10-25 11.593,535436 +0,00%
2019-10-24 11.593,548245 +0,00%
2019-10-22 11.593,553855 +0,00%
2019-10-21 11.593,566664 +0,00%
2019-10-18 11.677,585079 +0,72%
2019-10-17 11.677,587884 +0,00%
2019-10-16 11.677,590689 +0,00%
2019-10-15 11.677,603494 +0,00%
2019-10-14 11.677,606302 +0,00%
2019-10-11 11.677,614717 +0,00%
2019-10-10 11.677,627526 +0,00%
2019-10-09 11.677,630321 +0,00%
2019-10-08 11.677,643130 +0,00%
2019-10-07 11.677,635941 0,00%
2019-10-04 11.677,654353 +0,00%
2019-10-03 11.504,657158 -1,48%
2019-10-02 11.504,659963 +0,00%
2019-10-01 11.503,802770 -0,01%
2019-09-30 11.503,795575 0,00%
2019-09-27 11.504,673991 +0,01%
2019-09-26 11.504,676799 +0,00%
2019-09-25 11.504,689601 +0,00%
2019-09-24 11.503,772409 -0,01%
2019-09-23 11.503,765217 0,00%
2019-09-20 11.502,783629 -0,01%
2019-09-19 11.501,816432 -0,01%
2019-09-18 11.355,799240 -1,27%
2019-09-17 11.355,782044 0,00%
2019-09-16 11.354,764851 -0,01%
2019-09-13 11.384,713267 +0,26%
2019-09-12 11.384,776074 +0,00%
2019-09-11 11.384,808874 +0,00%
2019-09-10 11.384,821683 +0,00%
2019-09-09 11.384,864492 +0,00%
2019-09-06 11.384,952904 +0,00%
2019-09-05 11.385,005711 +0,00%
2019-09-04 11.385,078516 +0,00%
2019-09-03 11.323,131320 -0,54%
2019-09-02 11.323,174126 +0,00%
2019-08-30 11.323,252544 +0,00%
2019-08-29 11.323,355350 +0,00%
2019-08-28 11.323,448152 +0,00%
2019-08-27 11.323,440960 0,00%
2019-08-26 11.322,373765 -0,01%
2019-08-23 11.323,332178 +0,01%
2019-08-22 11.323,394986 +0,00%
2019-08-21 11.403,607793 +0,71%
2019-08-16 11.403,861815 +0,00%
2019-08-15 11.403,944627 +0,00%
2019-08-14 11.402,947425 -0,01%
2019-08-13 11.401,460235 -0,01%
2019-08-12 11.401,273039 0,00%
2019-08-10 11.401,128652 0,00%
2019-08-09 11.401,141454 +0,00%
2019-08-08 11.400,974262 0,00%
2019-08-07 11.400,977067 +0,00%
2019-08-06 11.401,899872 +0,01%
2019-08-05 11.401,892683 0,00%
2019-08-02 11.413,351097 +0,10%
2019-08-01 11.412,713901 -0,01%
2019-07-31 11.411,706705 -0,01%
2019-07-30 11.411,589515 0,00%
2019-07-29 11.410,352316 -0,01%
2019-07-26 11.398,460729 -0,10%
2019-07-25 11.398,643538 +0,00%
2019-07-24 11.397,376342 -0,01%
2019-07-23 11.396,889145 0,00%
2019-07-22 11.396,661954 0,00%
2019-07-19 11.396,360368 0,00%
2019-07-18 11.296,103175 -0,88%
2019-07-17 11.295,835982 0,00%
2019-07-16 11.295,848787 +0,00%
2019-07-15 11.295,571593 0,00%
2019-07-12 11.294,150006 -0,01%
2019-07-11 11.294,692818 +0,00%
2019-07-10 11.294,625620 0,00%
2019-07-09 11.295,098422 +0,00%
2019-07-08 11.293,731231 -0,01%
2019-07-05 11.293,969646 +0,00%
2019-07-04 11.294,152448 +0,00%
2019-07-03 11.294,205259 +0,00%
2019-07-02 11.291,138064 -0,03%
2019-07-01 11.288,280865 -0,03%
2019-06-28 11.288,949282 +0,01%
2019-06-27 11.287,922089 -0,01%
2019-06-26 11.287,964899 +0,00%
2019-06-25 11.286,787699 -0,01%
2019-06-24 11.287,650508 +0,01%
2019-06-21 11.287,218917 0,00%
2019-06-20 11.287,411724 +0,00%
2019-06-19 11.286,424529 -0,01%
2019-06-18 11.090,777336 -1,73%
2019-06-17 11.093,020141 +0,02%
2019-06-14 11.092,838558 0,00%
2019-06-13 11.092,411368 0,00%
2019-06-12 11.092,564172 +0,00%
2019-06-11 11.092,436975 0,00%
2019-06-07 11.091,928199 0,00%
2019-06-06 11.091,231000 -0,01%
2019-06-05 11.090,573810 -0,01%
2019-06-04 11.170,356612 +0,72%
2019-06-03 11.172,049417 +0,02%
2019-05-31 11.169,977832 -0,02%
2019-05-30 11.169,080641 -0,01%
2019-05-29 11.169,643447 +0,01%
2019-05-28 11.167,796248 -0,02%
2019-05-27 11.167,249056 0,00%
2019-05-24 11.165,917473 -0,01%
2019-05-23 11.165,730279 0,00%
2019-05-22 11.163,893088 -0,02%
2019-05-21 11.162,175888 -0,02%
2019-05-20 11.182,398696 +0,18%
2019-05-17 11.184,417112 +0,02%
2019-05-16 11.183,769915 -0,01%
2019-05-15 11.182,252718 -0,01%
2019-05-14 11.180,265526 -0,02%
2019-05-13 11.176,898335 -0,03%
2019-05-10 11.175,476748 -0,01%
2019-05-09 11.173,659551 -0,02%
2019-05-08 11.174,742359 +0,01%
2019-05-07 11.178,045167 +0,03%
2019-05-06 11.178,037968 0,00%
2019-05-03 11.168,036383 -0,09%
2019-05-02 11.168,539193 +0,00%
2019-04-30 11.168,824801 +0,00%
2019-04-29 11.169,097611 +0,00%
2019-04-26 11.168,646023 0,00%
2019-04-25 11.168,408827 0,00%
2019-04-24 11.168,711639 +0,00%
2019-04-23 11.168,204438 0,00%
2019-04-18 11.052,298470 -1,04%
2019-04-17 11.050,891274 -0,01%
2019-04-16 11.051,224079 +0,00%
2019-04-15 11.050,096889 -0,01%
2019-04-12 11.049,635303 0,00%
2019-04-11 11.050,598103 +0,01%
2019-04-10 11.050,040911 -0,01%
2019-04-09 11.048,683713 -0,01%
2019-04-08 11.049,986518 +0,01%
2019-04-05 11.049,914933 0,00%
2019-04-04 11.049,987744 +0,00%
2019-04-03 11.049,750548 0,00%
2019-04-02 11.143,853354 +0,85%
2019-04-01 11.143,286161 -0,01%
2019-03-29 11.142,914576 0,00%
2019-03-28 11.142,237382 -0,01%
2019-03-27 11.142,360192 +0,00%
2019-03-26 11.134,812990 -0,07%
2019-03-25 11.135,245800 +0,00%
2019-03-22 11.132,594210 -0,02%
2019-03-21 11.126,107020 -0,06%
2019-03-20 11.120,359822 -0,05%
2019-03-19 11.020,222628 -0,90%
2019-03-18 11.018,625437 -0,01%
2019-03-14 11.017,226656 -0,01%
2019-03-13 11.017,049463 0,00%
2019-03-12 11.019,482266 +0,02%
2019-03-11 11.017,485071 -0,02%
2019-03-08 11.014,773492 -0,02%
2019-03-07 11.015,326297 +0,01%
2019-03-06 11.013,249102 -0,02%
2019-03-05 11.006,331907 -0,06%
2019-03-04 11.042,964709 +0,33%
2019-03-01 11.043,653120 +0,01%
2019-02-28 11.045,145930 +0,01%
2019-02-27 11.045,398739 +0,00%
2019-02-26 11.046,091540 +0,01%
2019-02-25 11.046,354350 +0,00%
2019-02-22 11.044,602762 -0,02%
2019-02-21 11.043,575572 -0,01%
2019-02-20 11.042,528375 -0,01%
2019-02-19 10.960,481181 -0,74%
2019-02-18 10.959,863989 -0,01%
2019-02-15 10.956,852403 -0,03%
2019-02-14 10.956,665203 0,00%
2019-02-13 10.956,018013 -0,01%
2019-02-12 10.954,910817 -0,01%
2019-02-11 10.957,483626 +0,02%
2019-02-08 10.958,342041 +0,01%
2019-02-07 10.959,264846 +0,01%
2019-02-06 10.958,607652 -0,01%
2019-02-05 10.955,540458 -0,03%
2019-02-04 10.970,823262 +0,14%
2019-02-01 10.970,731675 0,00%
2019-01-31 10.964,594484 -0,06%
2019-01-30 10.962,867294 -0,02%
2019-01-29 10.963,630092 +0,01%
2019-01-28 10.961,792901 -0,02%
2019-01-25 10.962,671317 +0,01%
2019-01-24 10.960,374122 -0,02%
2019-01-23 10.959,096925 -0,01%
2019-01-22 10.958,319732 -0,01%
2019-01-21 10.956,482538 -0,02%
2019-01-18 10.830,350953 -1,15%
2019-01-17 10.831,653761 +0,01%
2019-01-16 10.837,856568 +0,06%
2019-01-15 10.857,239369 +0,18%
2019-01-14 10.848,312177 -0,08%
2019-01-11 10.838,820597 -0,09%
2019-01-10 10.836,363396 -0,02%
2019-01-09 10.835,556202 -0,01%
2019-01-08 10.834,689006 -0,01%
2019-01-07 10.834,981810 +0,00%
2019-01-04 10.833,090229 -0,02%
2019-01-03 10.913,993033 +0,75%
2019-01-02 10.914,305842 +0,00%
2018-12-28 10.909,639393 -0,04%
2018-12-27 10.905,552034 -0,04%
2018-12-21 10.909,097912 +0,03%
2018-12-20 10.908,810561 0,00%
2018-12-19 10.908,533207 0,00%
2018-12-18 10.952,155848 +0,40%
2018-12-17 10.953,578498 +0,01%
2018-12-15 10.951,313789 -0,02%
2018-12-14 10.951,036438 0,00%
2018-12-13 10.945,389078 -0,05%
2018-12-12 10.960,021727 +0,13%
2018-12-11 10.959,064377 -0,01%
2018-12-10 10.957,677018 -0,01%
2018-12-07 10.957,024960 -0,01%
2018-12-06 10.956,037605 -0,01%
2018-12-05 10.955,740254 0,00%
2018-12-04 10.936,722894 -0,17%
2018-12-03 10.935,045546 -0,02%
2018-12-01 10.934,430836 -0,01%
2018-11-29 10.928,566124 -0,05%
2018-11-28 10.925,438776 -0,03%
2018-11-27 10.922,291421 -0,03%
2018-11-26 10.921,944068 0,00%
2018-11-23 10.912,692007 -0,08%
2018-11-22 10.910,154652 -0,02%
2018-11-21 10.906,887295 -0,03%
2018-11-20 10.875,149944 -0,29%
2018-11-19 10.871,822591 -0,03%
2018-11-16 10.869,790530 -0,02%
2018-11-15 10.868,603174 -0,01%
2018-11-14 10.866,665821 -0,02%
2018-11-13 10.863,958468 -0,02%
2018-11-12 10.864,241109 +0,00%
2018-11-10 10.864,076407 0,00%
2018-11-09 10.863,619049 0,00%
2018-11-08 10.863,921697 +0,00%
2018-11-07 10.868,074344 +0,04%
2018-11-06 10.868,656988 +0,01%
2018-11-05 10.863,859638 -0,04%
2018-10-31 10.862,392867 -0,01%
2018-10-30 10.862,735510 +0,00%
2018-10-29 10.860,678159 -0,02%
2018-10-26 10.853,616097 -0,07%
2018-10-25 10.851,508747 -0,02%
2018-10-24 10.850,201388 -0,01%
2018-10-19 10.843,514625 -0,06%
2018-10-18 10.920,847264 +0,71%
2018-10-17 10.921,319912 +0,00%
2018-10-16 10.908,182561 -0,12%
2018-10-15 10.896,425203 -0,11%
2018-10-13 10.896,310494 0,00%
2018-10-11 10.896,775790 +0,00%
2018-10-10 10.893,638435 -0,03%
2018-10-09 10.899,261077 +0,05%
2018-10-08 10.910,403731 +0,10%
2018-10-05 10.909,741666 -0,01%
2018-10-04 10.909,244309 0,00%
2018-10-03 10.909,516962 +0,00%
2018-10-02 10.840,239602 -0,64%
2018-10-01 10.834,092250 -0,06%
2018-09-28 10.832,520192 -0,01%
2018-09-27 10.829,272836 -0,03%
2018-09-26 10.826,895478 -0,02%
2018-09-25 10.822,518129 -0,04%
2018-09-24 10.822,850778 +0,00%
2018-09-21 10.821,278717 -0,01%
2018-09-20 10.814,961358 -0,06%
2018-09-19 10.809,614005 -0,05%
2018-09-18 10.809,246650 0,00%
2018-09-17 10.814,399295 +0,05%
2018-09-14 10.816,657236 +0,02%
2018-09-13 10.812,339880 -0,04%
2018-09-12 10.815,702531 +0,03%
2018-09-11 10.815,225175 0,00%
2018-09-10 10.819,567821 +0,04%
2018-09-07 10.818,165757 -0,01%
2018-09-06 10.812,768405 -0,05%
2018-09-05 10.816,991052 +0,04%
2018-09-04 10.904,483692 +0,81%
2018-09-03 10.908,766345 +0,04%
2018-08-31 10.904,544283 -0,04%
2018-08-30 10.904,986930 +0,00%
2018-08-29 10.906,559573 +0,01%
2018-08-28 10.906,052219 0,00%
2018-08-27 10.904,534867 -0,01%
2018-08-24 10.903,062804 -0,01%
2018-08-23 10.901,535446 -0,01%
2018-08-22 10.899,988100 -0,01%
2018-08-21 10.893,160742 -0,06%
2018-08-17 10.990,911333 +0,90%
2018-08-16 10.990,383975 0,00%
2018-08-15 10.991,826619 +0,01%
2018-08-14 10.990,399265 -0,01%
2018-08-13 10.981,001912 -0,09%
2018-08-10 10.992,929850 +0,11%
2018-08-09 10.994,612497 +0,02%
2018-08-08 11.007,655147 +0,12%
2018-08-07 11.011,397787 +0,03%
2018-08-06 11.012,920435 +0,01%
2018-08-03 11.011,438374 -0,01%
2018-08-02 10.771,831023 -2,18%
2018-08-01 10.773,873662 +0,02%
2018-07-31 10.768,946314 -0,05%
2018-07-30 10.768,458957 0,00%
2018-07-27 10.767,026899 -0,01%
2018-07-26 10.763,939543 -0,03%
2018-07-25 10.743,332191 -0,19%
2018-07-24 10.737,534831 -0,05%
2018-07-23 10.737,827482 +0,00%
2018-07-20 10.737,005424 -0,01%
2018-07-19 10.737,628062 +0,01%
2018-07-18 10.738,100714 +0,00%
2018-07-17 10.729,513360 -0,08%
2018-07-16 10.726,516001 -0,03%
2018-07-13 10.724,723944 -0,02%
2018-07-12 10.725,316587 +0,01%
2018-07-11 10.723,519237 -0,02%
2018-07-10 10.715,111881 -0,08%
2018-07-09 10.712,434530 -0,02%
2018-07-06 10.707,642466 -0,04%
2018-07-05 10.703,705113 -0,04%
2018-07-04 10.701,827757 -0,02%
2018-07-03 10.732,890404 +0,29%
2018-07-02 10.755,053049 +0,21%
2018-06-29 10.759,540991 +0,04%
2018-06-28 10.760,563636 +0,01%
2018-06-27 10.779,236283 +0,17%
2018-06-26 10.774,748927 -0,04%
2018-06-25 10.776,661578 +0,02%
2018-06-22 10.774,369516 -0,02%
2018-06-21 10.775,852155 +0,01%
2018-06-20 10.804,394806 +0,26%
2018-06-19 10.746,477451 -0,54%
2018-06-18 10.752,050097 +0,05%
2018-06-15 10.753,398033 +0,01%
2018-06-14 10.750,980682 -0,02%
2018-06-13 10.769,893333 +0,18%
2018-06-12 10.795,495971 +0,24%
2018-06-11 10.799,168621 +0,03%
2018-06-08 10.805,656559 +0,06%
2018-06-07 10.812,239203 +0,06%
2018-06-06 10.816,051849 +0,04%
2018-06-05 10.821,664497 +0,05%
2018-06-04 10.995,247144 +1,60%
2018-06-01 10.990,305083 -0,04%
2018-05-31 10.989,277730 -0,01%
2018-05-30 10.986,670375 -0,02%
2018-05-29 10.984,043019 -0,02%
2018-05-28 10.989,525671 +0,05%
2018-05-25 10.985,353608 -0,04%
2018-05-24 10.986,416245 +0,01%
2018-05-23 10.978,698899 -0,07%
2018-05-22 10.983,451546 +0,04%
2018-05-18 10.992,262129 +0,08%
2018-05-17 10.992,394773 +0,00%
2018-05-16 11.004,007421 +0,11%
2018-05-15 11.002,120064 -0,02%
2018-05-14 11.015,332714 +0,12%
2018-05-11 11.029,390651 +0,13%
2018-05-10 11.032,143298 +0,02%
2018-05-09 11.037,995946 +0,05%
2018-05-08 11.040,038589 +0,02%
2018-05-07 11.054,511235 +0,13%
2018-05-04 11.056,879174 +0,02%
2018-05-03 10.843,601820 -1,93%
2018-05-02 10.847,134468 +0,03%
2018-04-27 10.847,437701 +0,00%
2018-04-26 10.843,950341 -0,03%
2018-04-25 10.841,352990 -0,02%
2018-04-24 10.844,125635 +0,03%
2018-04-23 10.842,218283 -0,02%
2018-04-21 10.844,013574 +0,02%
2018-04-20 10.843,736220 0,00%
2018-04-19 10.841,118867 -0,02%
2018-04-18 10.785,501512 -0,51%
2018-04-17 10.780,244156 -0,05%
2018-04-16 10.779,936807 0,00%
2018-04-13 10.779,754746 0,00%
2018-04-12 10.781,147388 +0,01%
2018-04-11 10.779,160036 -0,02%
2018-04-10 10.774,802682 -0,04%
2018-04-09 10.772,815327 -0,02%
2018-04-06 10.766,743268 -0,06%
2018-04-05 10.767,485915 +0,01%
2018-04-04 10.804,538558 +0,34%
2018-04-03 10.804,221203 0,00%
2018-03-29 10.804,414434 +0,00%
2018-03-28 10.801,837084 -0,02%
2018-03-27 10.797,989725 -0,04%
2018-03-26 10.795,892372 -0,02%
2018-03-23 10.795,470314 0,00%
2018-03-22 10.799,312959 +0,04%
2018-03-21 10.795,995603 -0,03%
2018-03-20 10.795,028252 -0,01%
2018-03-19 10.795,280898 +0,00%
2018-03-14 10.791,674131 -0,03%
2018-03-13 10.789,466770 -0,02%
2018-03-12 10.790,919418 +0,01%
2018-03-10 10.792,044709 +0,01%
2018-03-09 10.791,687358 0,00%
2018-03-08 10.789,440006 -0,02%
2018-03-07 10.790,372651 +0,01%
2018-03-06 10.788,125298 -0,02%
2018-03-05 10.785,897946 -0,02%
2018-03-02 10.763,875882 -0,20%
2018-03-01 10.765,958527 +0,02%
2018-02-28 10.767,481174 +0,01%
2018-02-27 10.764,083819 -0,03%
2018-02-26 10.767,526466 +0,03%
2018-02-23 10.764,514406 -0,03%
2018-02-22 10.758,357053 -0,06%
2018-02-21 10.759,879697 +0,01%
2018-02-20 10.909,142343 +1,39%
2018-02-19 10.910,874990 +0,02%
2018-02-16 10.910,202928 -0,01%
2018-02-15 10.909,985573 0,00%
2018-02-14 10.917,738227 +0,07%
2018-02-13 10.899,520869 -0,17%
2018-02-12 10.891,243515 -0,08%
2018-02-09 10.892,441454 +0,01%
2018-02-08 10.886,104101 -0,06%
2018-02-07 10.885,806742 0,00%
2018-02-06 10.889,579390 +0,03%
2018-02-05 10.889,312037 0,00%
2018-02-02 10.905,019975 +0,14%
2018-02-01 10.906,832621 +0,02%
2018-01-31 10.910,775270 +0,04%
2018-01-30 10.910,547915 0,00%
2018-01-29 10.912,430561 +0,02%
2018-01-26 10.916,008500 +0,03%
2018-01-25 10.911,591143 -0,04%
2018-01-24 10.901,523788 -0,09%
2018-01-23 10.905,536440 +0,04%
2018-01-22 10.905,309081 0,00%
2018-01-19 10.913,247023 +0,07%
2018-01-18 10.873,839666 -0,36%
2018-01-17 10.877,972317 +0,04%
2018-01-16 10.879,974958 +0,02%
2018-01-15 10.881,987607 +0,02%
2018-01-12 10.883,685544 +0,02%
2018-01-11 10.880,878187 -0,03%
2018-01-10 10.880,720835 0,00%
2018-01-09 10.880,983484 +0,00%
2018-01-08 10.883,036128 +0,02%
2018-01-05 10.875,844070 -0,07%
2018-01-04 10.871,196713 -0,04%
2018-01-03 10.901,939360 +0,28%
2018-01-02 10.900,552008 -0,01%
2017-12-29 10.902,022230 +0,01%
2017-12-28 10.904,474688 +0,02%
2017-12-27 10.902,387153 -0,02%
2017-12-22 10.901,379473 -0,01%
2017-12-21 10.901,521941 +0,00%
2017-12-20 10.898,994406 -0,02%
2017-12-19 10.897,116870 -0,02%
2017-12-18 10.889,559331 -0,07%
2017-12-15 10.885,196726 -0,04%
2017-12-14 10.879,919189 -0,05%
2017-12-13 10.877,311651 -0,02%
2017-12-12 10.881,424121 +0,04%
2017-12-11 10.881,176578 0,00%
2017-12-08 10.880,423974 -0,01%
2017-12-07 10.879,846437 -0,01%
2017-12-06 10.879,918901 +0,00%
2017-12-05 10.882,361369 +0,02%
2017-12-04 10.864,223831 -0,17%
2017-12-01 10.863,471226 -0,01%
2017-11-30 10.863,523684 +0,00%
2017-11-29 10.865,416150 +0,02%
2017-11-28 10.864,918620 0,00%
2017-11-27 10.862,491077 -0,02%
2017-11-24 10.861,768470 -0,01%
2017-11-23 10.861,510934 0,00%
2017-11-22 10.861,503405 0,00%
2017-11-21 10.855,785862 -0,05%
2017-11-20 10.891,028327 +0,32%
2017-11-17 10.895,265722 +0,04%
2017-11-16 10.895,008183 0,00%
2017-11-15 10.897,280653 +0,02%
2017-11-14 10.891,983115 -0,05%
2017-11-13 10.891,725578 0,00%
2017-11-10 10.896,042970 +0,04%
2017-11-09 10.906,025434 +0,09%
2017-11-08 10.913,497896 +0,07%
2017-11-07 10.913,310363 0,00%
2017-11-06 10.913,092828 0,00%
2017-11-03 10.895,060225 -0,17%
2017-11-02 10.889,652679 -0,05%
2017-10-31 10.889,377613 0,00%
2017-10-30 10.891,790073 +0,02%
2017-10-27 10.893,967468 +0,02%
2017-10-26 10.893,889930 0,00%
2017-10-25 10.901,672399 +0,07%
2017-10-24 10.898,814860 -0,03%
2017-10-20 10.892,614717 -0,06%
2017-10-19 10.897,767179 +0,05%
2017-10-18 10.875,279649 -0,21%
2017-10-17 10.874,952113 0,00%
2017-10-16 10.869,314574 -0,05%
2017-10-13 10.865,951966 -0,03%
2017-10-12 10.857,504431 -0,08%
2017-10-11 10.846,306891 -0,10%
2017-10-10 10.840,559360 -0,05%
2017-10-09 10.840,291827 0,00%
2017-10-06 10.842,229219 +0,02%
2017-10-05 10.847,581676 +0,05%
2017-10-04 10.850,164142 +0,02%
2017-10-03 10.788,926613 -0,56%
2017-10-02 10.788,719073 0,00%
2017-09-29 10.796,366462 +0,07%
2017-09-28 10.804,638929 +0,08%
2017-09-27 10.829,961391 +0,23%
2017-09-26 10.835,503859 +0,05%
2017-09-25 10.832,486320 -0,03%
2017-09-22 10.829,083714 -0,03%
2017-09-21 10.817,376178 -0,11%
2017-09-20 10.811,398644 -0,06%
2017-09-19 10.785,611105 -0,24%
2017-09-18 10.776,693570 -0,08%
2017-09-15 10.767,260962 -0,09%
2017-09-14 10.763,963428 -0,03%
2017-09-13 10.754,825890 -0,08%
2017-09-12 10.754,368358 0,00%
2017-09-11 10.753,930821 0,00%
2017-09-08 10.741,028216 -0,12%
2017-09-07 10.734,710674 -0,06%
2017-09-06 10.731,293141 -0,03%
2017-09-05 10.725,035605 -0,06%
2017-09-04 10.713,788066 -0,10%
2017-09-01 10.715,315463 +0,01%
2017-08-31 10.717,767927 +0,02%
2017-08-30 10.717,100390 -0,01%
2017-08-29 10.719,732859 +0,02%
2017-08-28 10.716,295318 -0,03%
2017-08-25 10.708,842710 -0,07%
2017-08-24 10.693,845175 -0,14%
2017-08-23 10.678,657642 -0,14%
2017-08-22 10.675,340103 -0,03%
2017-08-21 10.674,732565 -0,01%
2017-08-18 10.649,259959 -0,24%
2017-08-17 10.651,332427 +0,02%
2017-08-16 10.647,754887 -0,03%
2017-08-15 10.647,347354 0,00%
2017-08-14 10.649,599816 +0,02%
2017-08-11 10.648,147208 -0,01%
2017-08-10 10.647,909673 0,00%
2017-08-09 10.650,322139 +0,02%
2017-08-08 10.641,284599 -0,08%
2017-08-07 10.637,797066 -0,03%
2017-08-04 10.639,364461 +0,01%
2017-08-03 10.632,946922 -0,06%
2017-08-02 10.591,229385 -0,39%
2017-08-01 10.587,401851 -0,04%
2017-07-31 10.592,944309 +0,05%
2017-07-28 10.594,291706 +0,01%
2017-07-27 10.593,984171 0,00%
2017-07-26 10.590,476637 -0,03%
2017-07-25 10.598,669097 +0,08%
2017-07-24 10.601,101564 +0,02%
2017-07-21 10.602,278956 +0,01%
2017-07-20 10.601,501424 -0,01%
2017-07-19 10.607,423882 +0,06%
2017-07-18 10.530,916348 -0,72%
2017-07-17 10.530,648811 0,00%
2017-07-14 10.525,816203 -0,05%
2017-07-13 10.525,538670 0,00%
2017-07-12 10.521,481135 -0,04%
2017-07-11 10.520,393596 -0,01%
2017-07-10 10.519,576062 -0,01%
2017-07-07 10.514,303455 -0,05%
2017-07-06 10.519,485918 +0,05%
2017-07-05 10.534,358384 +0,14%
2017-07-04 10.590,810848 +0,54%
2017-07-03 10.590,583307 0,00%
2017-06-30 10.586,520699 -0,04%
2017-06-29 10.588,043170 +0,01%
2017-06-28 10.588,145632 +0,00%
2017-06-27 10.599,118096 +0,10%
2017-06-26 10.601,000559 +0,02%
2017-06-23 10.596,357952 -0,04%
2017-06-22 10.592,780419 -0,03%
2017-06-21 10.579,642878 -0,12%
2017-06-20 10.535,905347 -0,41%
2017-06-19 10.535,017807 -0,01%
2017-06-16 10.531,035199 -0,04%
2017-06-15 10.533,567670 +0,02%
2017-06-14 10.532,240128 -0,01%
2017-06-13 10.533,982595 +0,02%
2017-06-12 10.529,945058 -0,04%
2017-06-09 10.528,652453 -0,01%
2017-06-08 10.524,574915 -0,04%
2017-06-07 10.517,847378 -0,06%
2017-06-06 10.518,129845 +0,00%
2017-06-02 10.504,739698 -0,13%
2017-06-01 10.503,732166 -0,01%
2017-05-31 10.509,344631 +0,05%
2017-05-30 10.509,227090 0,00%
2017-05-29 10.509,119554 0,00%
2017-05-26 10.508,846950 0,00%
2017-05-25 10.505,659413 -0,03%
2017-05-24 10.495,291876 -0,10%
2017-05-23 10.484,424343 -0,10%
2017-05-22 10.478,656801 -0,06%
2017-05-19 10.473,284196 -0,05%
2017-05-18 10.297,926662 -1,67%
2017-05-17 10.297,359123 -0,01%
2017-05-16 10.296,231592 -0,01%
2017-05-15 10.295,654055 -0,01%
2017-05-12 10.293,351450 -0,02%
2017-05-11 10.286,503908 -0,07%
2017-05-10 10.269,786375 -0,16%
2017-05-09 10.263,878844 -0,06%
2017-05-08 10.260,671300 -0,03%
2017-05-05 10.257,068695 -0,04%
2017-05-04 10.253,291160 -0,04%
2017-05-03 10.280,783623 +0,27%
2017-05-02 10.281,526086 +0,01%
2017-04-28 10.276,365946 -0,05%
2017-04-27 10.268,258409 -0,08%
2017-04-26 10.255,090873 -0,13%
2017-04-25 10.255,003338 0,00%
2017-04-24 10.256,855800 +0,02%
2017-04-21 10.252,933194 -0,04%
2017-04-20 10.254,195660 +0,01%
2017-04-19 10.265,658119 +0,11%
2017-04-18 10.265,660587 +0,00%
2017-04-13 10.263,552907 -0,02%
2017-04-12 10.256,605371 -0,07%
2017-04-11 10.254,557837 -0,02%
2017-04-10 10.253,900297 -0,01%
2017-04-07 10.250,077692 -0,04%
2017-04-06 10.246,950158 -0,03%
2017-04-05 10.246,282621 -0,01%
2017-04-04 10.228,885082 -0,17%
2017-04-03 10.225,057547 -0,04%
2017-03-31 10.210,434938 -0,14%
2017-03-30 10.200,297407 -0,10%
2017-03-29 10.188,499871 -0,12%
2017-03-28 10.161,042333 -0,27%
2017-03-27 10.151,504798 -0,09%
2017-03-24 10.133,132189 -0,18%
2017-03-23 10.118,344657 -0,15%
2017-03-22 10.104,447116 -0,14%
2017-03-21 10.084,479582 -0,20%
2017-03-20 10.038,172047 -0,46%
2017-03-17 10.033,619441 -0,05%
2017-03-16 10.036,791904 +0,03%
2017-03-14 10.029,896831 -0,07%
2017-03-13 10.027,669293 -0,02%
2017-03-10 10.027,136684 -0,01%
2017-03-09 10.039,959155 +0,13%
2017-03-08 10.048,831614 +0,09%
2017-03-07 10.053,784084 +0,05%
2017-03-06 10.050,856542 -0,03%
2017-03-03 10.046,703936 -0,04%
2017-03-02 10.061,786402 +0,15%
2017-03-01 10.062,878864 +0,01%
2017-02-28 10.075,731329 +0,13%
2017-02-27 10.077,413790 +0,02%
2017-02-24 10.070,701184 -0,07%
2017-02-23 10.065,543655 -0,05%
2017-02-22 10.059,986109 -0,06%
2017-02-21 10.051,668580 -0,08%
2017-02-20 10.033,181044 -0,18%
2017-02-17 10.035,398435 +0,02%
2017-02-16 10.033,870900 -0,02%
2017-02-15 10.039,573362 +0,06%
2017-02-14 10.044,405830 +0,05%
2017-02-13 10.053,328288 +0,09%
2017-02-10 10.062,055684 +0,09%
2017-02-09 10.064,628150 +0,03%
2017-02-08 10.059,880610 -0,05%
2017-02-07 10.062,493081 +0,03%
2017-02-06 10.064,115539 +0,02%
2017-02-03 10.090,492930 +0,26%
2017-02-02 10.095,325398 +0,05%
2017-02-01 10.093,737864 -0,02%
2017-01-31 10.098,580325 +0,05%
2017-01-30 10.094,732787 -0,04%
2017-01-27 10.095,110181 +0,00%
2017-01-26 10.094,492649 -0,01%
2017-01-25 10.090,635107 -0,04%
2017-01-24 10.233,117579 +1,41%
2017-01-23 10.234,690036 +0,02%
2017-01-20 10.220,267432 -0,14%
2017-01-19 10.234,009896 +0,13%
2017-01-18 10.229,922360 -0,04%
2017-01-17 10.228,074822 -0,02%
2017-01-16 10.226,287289 -0,02%
2017-01-13 10.231,004685 +0,05%
2017-01-12 10.235,977145 +0,05%
2017-01-11 10.221,879609 -0,14%
2017-01-10 10.217,802074 -0,04%
2017-01-09 10.227,284533 +0,09%
2017-01-06 10.251,491930 +0,24%
2017-01-05 10.264,594396 +0,13%
2017-01-04 10.259,586861 -0,05%
2017-01-03 10.256,399321 -0,03%
2017-01-02 10.263,821787 +0,07%
2016-12-30 10.258,668966 -0,05%
2016-12-29 10.252,231213 -0,06%
2016-12-28 10.249,453458 -0,03%
2016-12-27 10.248,855708 -0,01%
2016-12-23 10.252,114699 +0,03%
2016-12-22 10.250,246954 -0,02%
2016-12-21 10.248,759195 -0,01%
2016-12-20 10.143,221448 -1,03%
2016-12-19 10.133,253695 -0,10%
2016-12-16 10.116,040440 -0,17%
2016-12-15 10.100,472684 -0,15%
2016-12-14 10.112,584935 +0,12%
2016-12-13 10.103,437184 -0,09%
2016-12-12 10.084,039430 -0,19%
2016-12-09 10.079,126174 -0,05%
2016-12-08 10.073,748427 -0,05%
2016-12-07 10.059,530673 -0,14%
2016-12-06 10.044,752919 -0,15%
2016-12-05 10.033,345167 -0,11%
2016-12-02 10.013,761912 -0,20%
2016-12-01 10.025,854162 +0,12%
2016-11-30 10.043,436406 +0,18%
2016-11-29 10.037,358659 -0,06%
2016-11-28 10.029,820904 -0,08%
2016-11-25 10.014,077650 -0,16%
2016-11-24 9.992,399903 -0,22%
2016-11-23 9.974,802146 -0,18%
2016-11-22 9.969,314397 -0,06%
2016-11-21 9.956,356642 -0,13%
2016-11-18 9.988,053389 +0,32%
2016-11-17 10.001,555633 +0,14%
2016-11-16 9.996,047884 -0,06%
2016-11-15 10.009,630135 +0,14%
2016-11-14 9.999,312377 -0,10%
2016-11-11 10.020,109122 +0,21%
2016-11-10 10.036,871374 +0,17%
2016-11-09 10.074,793620 +0,38%
2016-11-08 10.080,085868 +0,05%
2016-11-07 10.083,938114 +0,04%
2016-11-04 10.082,244862 -0,02%
2016-11-03 10.071,207109 -0,11%
2016-11-02 10.070,639360 -0,01%
2016-10-28 10.069,370598 -0,01%
2016-10-27 10.071,902853 +0,03%
2016-10-26 10.086,495091 +0,14%
2016-10-25 10.093,747345 +0,07%
2016-10-24 10.089,759591 -0,04%
2016-10-21 10.077,746341 -0,12%
2016-10-20 10.073,438584 -0,04%
2016-10-19 10.057,690834 -0,16%
2016-10-18 9.993,503084 -0,64%
2016-10-17 9.970,215328 -0,23%
2016-10-15 9.958,989826 -0,11%
2016-10-14 9.958,432071 -0,01%
2016-10-13 9.954,424323 -0,04%
2016-10-12 9.951,986567 -0,02%
2016-10-11 9.956,518819 +0,05%
2016-10-10 9.962,911065 +0,06%
2016-10-07 9.970,117811 +0,07%
2016-10-06 9.981,700059 +0,12%
2016-10-05 9.986,512310 +0,05%
2016-10-04 9.953,164557 -0,33%
2016-10-03 9.956,176804 +0,03%
2016-09-30 9.953,163551 -0,03%
2016-09-29 9.959,675802 +0,07%
2016-09-28 9.960,968044 +0,01%
2016-09-27 9.965,700295 +0,05%
2016-09-26 9.961,612543 -0,04%
2016-09-23 9.960,019288 -0,02%
2016-09-22 9.962,951534 +0,03%
2016-09-21 9.957,153782 -0,06%
2016-09-20 9.948,346033 -0,09%
2016-09-19 9.942,578276 -0,06%
2016-09-16 9.907,305024 -0,35%
2016-09-15 9.885,587272 -0,22%
2016-09-14 9.884,999519 -0,01%
2016-09-13 9.891,511771 +0,07%
2016-09-12 9.876,804022 -0,15%
2016-09-09 9.889,270760 +0,13%
2016-09-08 9.899,353013 +0,10%
2016-09-07 9.889,885258 -0,10%
2016-09-06 9.869,697506 -0,20%
2016-09-05 9.865,579757 -0,04%
2016-09-02 9.893,186500 +0,28%
2016-09-01 9.908,488749 +0,15%
2016-08-31 9.913,150994 +0,05%
2016-08-30 9.918,113244 +0,05%
2016-08-29 9.912,275497 -0,06%
2016-08-26 9.908,722234 -0,04%
2016-08-25 9.908,174486 -0,01%
2016-08-24 9.916,606731 +0,09%
2016-08-23 9.914,348982 -0,02%
2016-08-22 9.910,241230 -0,04%
2016-08-19 9.912,137976 +0,02%
2016-08-18 9.863,910222 -0,49%
2016-08-17 9.859,502470 -0,04%
2016-08-16 9.864,434719 +0,05%
2016-08-15 9.863,886971 -0,01%
2016-08-12 9.860,233707 -0,04%
2016-08-11 9.859,365962 -0,01%
2016-08-10 9.851,598208 -0,08%
2016-08-09 9.843,840454 -0,08%
2016-08-08 9.837,692704 -0,06%
2016-08-05 9.835,909450 -0,02%
2016-08-04 9.828,141699 -0,08%
2016-08-03 9.823,953944 -0,04%
2016-08-02 9.891,896194 +0,69%
2016-08-01 9.898,938448 +0,07%
2016-07-29 9.889,985184 -0,09%
2016-07-28 9.896,147434 +0,06%
2016-07-27 9.889,889681 -0,06%
2016-07-26 9.885,681932 -0,04%
2016-07-25 9.857,314181 -0,29%
2016-07-22 9.853,370925 -0,04%
2016-07-21 9.852,723172 -0,01%
2016-07-20 9.846,965419 -0,06%
2016-07-19 9.857,537669 +0,11%
2016-07-18 9.860,549915 +0,03%
2016-07-15 9.874,486657 +0,14%
2016-07-14 9.870,878910 -0,04%
2016-07-13 9.843,201156 -0,28%
2016-07-12 9.830,953404 -0,12%
2016-07-11 9.813,045654 -0,18%
2016-07-08 9.801,302399 -0,12%
2016-07-07 9.787,854649 -0,14%
2016-07-06 9.783,696891 -0,04%
2016-07-05 9.763,839143 -0,20%
2016-07-04 9.632,551393 -1,34%
2016-07-01 9.634,448133 +0,02%
2016-06-30 9.608,850386 -0,27%
2016-06-29 9.617,522634 +0,09%
2016-06-28 9.609,794879 -0,08%
2016-06-27 9.599,907132 -0,10%
2016-06-24 9.555,293873 -0,46%
2016-06-23 9.621,726121 +0,70%
2016-06-22 9.599,378368 -0,23%
2016-06-21 9.595,180622 -0,04%
2016-06-20 9.730,762863 +1,41%
2016-06-17 9.715,899610 -0,15%
2016-06-16 9.707,241861 -0,09%
2016-06-15 9.707,874110 +0,01%
2016-06-14 9.710,796353 +0,03%
2016-06-13 9.728,868605 +0,19%
2016-06-10 9.737,685348 +0,09%
2016-06-09 9.738,347599 +0,01%
2016-06-08 9.724,639841 -0,14%
2016-06-07 9.701,832095 -0,23%
2016-06-06 9.702,104342 +0,00%
2016-06-03 9.686,001085 -0,17%
2016-06-02 9.625,983334 -0,62%
2016-06-01 9.627,575582 +0,02%
2016-05-31 9.620,987829 -0,07%
2016-05-30 9.629,730083 +0,09%
2016-05-27 9.629,916822 +0,00%
2016-05-26 9.626,859069 -0,03%
2016-05-25 9.628,491319 +0,02%
2016-05-24 9.648,133572 +0,20%
2016-05-23 9.644,955814 -0,03%
2016-05-20 9.627,292559 -0,18%
2016-05-19 9.614,664808 -0,13%
2016-05-18 9.667,117060 +0,55%
2016-05-17 9.661,599303 -0,06%
2016-05-13 9.661,168297 0,00%
2016-05-12 9.667,680545 +0,07%
2016-05-11 9.669,422793 +0,02%
2016-05-10 9.682,055043 +0,13%
2016-05-09 9.694,747292 +0,13%
2016-05-06 9.696,374034 +0,02%
2016-05-05 9.685,906286 -0,11%
2016-05-04 9.665,648527 -0,21%
2016-05-03 9.713,830777 +0,50%
2016-05-02 9.722,993033 +0,09%
2016-04-29 9.729,449774 +0,07%
2016-04-28 9.749,522020 +0,21%
2016-04-27 9.756,544266 +0,07%
2016-04-26 9.800,676521 +0,45%
2016-04-25 9.805,568766 +0,05%
2016-04-22 9.793,555509 -0,12%
2016-04-21 9.796,677757 +0,03%
2016-04-20 9.794,920006 -0,02%
2016-04-19 9.761,312253 -0,34%
2016-04-18 9.750,534505 -0,11%
2016-04-15 9.745,941246 -0,05%
2016-04-14 9.741,533498 -0,05%
2016-04-13 9.729,625744 -0,12%
2016-04-12 9.716,167993 -0,14%
2016-04-11 9.711,770239 -0,05%
2016-04-08 9.691,556983 -0,21%
2016-04-07 9.713,889234 +0,23%
2016-04-06 9.719,691478 +0,06%
2016-04-05 9.725,503729 +0,06%
2016-04-04 9.745,335980 +0,20%
2016-04-01 9.743,382723 -0,02%
2016-03-31 9.757,564970 +0,15%
2016-03-30 9.768,007218 +0,11%
2016-03-29 9.763,599470 -0,05%
2016-03-25 9.760,238457 -0,03%
2016-03-24 9.759,630710 -0,01%
2016-03-23 9.746,622959 -0,13%
2016-03-22 9.704,285203 -0,43%
2016-03-21 9.706,487455 +0,02%
2016-03-18 9.639,324198 -0,69%
2016-03-17 9.640,616447 +0,01%
2016-03-16 9.613,688699 -0,28%
2016-03-11 9.598,299934 -0,16%
2016-03-10 9.606,092188 +0,08%
2016-03-09 9.577,374429 -0,30%
2016-03-08 9.579,596681 +0,02%
2016-03-07 9.588,378931 +0,09%
2016-03-05 9.576,753425 -0,12%
2016-03-04 9.576,135674 -0,01%
2016-03-03 9.575,507920 -0,01%
2016-03-02 9.534,240170 -0,43%
2016-03-01 9.544,002416 +0,10%
2016-02-29 9.535,844665 -0,09%
2016-02-26 9.543,551406 +0,08%
2016-02-25 9.546,703659 +0,03%
2016-02-24 9.547,775907 +0,01%
2016-02-23 9.522,478157 -0,26%
2016-02-22 9.518,880404 -0,04%
2016-02-19 9.502,727144 -0,17%
2016-02-18 9.578,619395 +0,80%
2016-02-17 9.577,151648 -0,02%
2016-02-16 9.583,203889 +0,06%
2016-02-15 9.578,786143 -0,05%
2016-02-12 9.565,552884 -0,14%
2016-02-11 9.553,685135 -0,12%
2016-02-10 9.554,457378 +0,01%
2016-02-09 9.556,799629 +0,02%
2016-02-08 9.574,141879 +0,18%
2016-02-05 9.572,208620 -0,02%
2016-02-04 9.588,870867 +0,17%
2016-02-03 9.595,913122 +0,07%
2016-02-02 9.558,475365 -0,39%
2016-02-01 9.563,077614 +0,05%
2016-01-29 9.523,054360 -0,42%
2016-01-28 9.482,066610 -0,43%
2016-01-27 9.445,848856 -0,38%
2016-01-26 9.565,461105 +1,27%
2016-01-25 9.563,043349 -0,03%
2016-01-22 9.557,110093 -0,06%
2016-01-21 9.533,132343 -0,25%
2016-01-20 9.536,174597 +0,03%
2016-01-19 9.643,426837 +1,12%
2016-01-18 9.645,819090 +0,02%
2016-01-15 9.668,265830 +0,23%
2016-01-14 9.667,548085 -0,01%
2016-01-13 9.660,430329 -0,07%
2016-01-12 9.615,462579 -0,47%
2016-01-11 9.575,904824 -0,41%
2016-01-08 9.575,041571 -0,01%
2016-01-07 9.590,153815 +0,16%
2016-01-06 9.583,956069 -0,06%
2016-01-05 9.528,448313 -0,58%
2016-01-04 9.530,980568 +0,03%
2015-12-31 9.524,539559 -0,07%
2015-12-30 9.523,887099 -0,01%
2015-12-29 9.523,244636 -0,01%
2015-12-28 9.522,602173 -0,01%
2015-12-23 9.511,809871 -0,11%
2015-12-22 9.504,097405 -0,08%
2015-12-21 9.485,084946 -0,20%
2015-12-18 9.552,957566 +0,72%
2015-12-17 9.534,495098 -0,19%
2015-12-16 9.512,382641 -0,23%
2015-12-15 9.491,230180 -0,22%
2015-12-14 9.505,727716 +0,15%
2015-12-12 9.500,342800 -0,06%
2015-12-11 9.499,510332 -0,01%
2015-12-10 9.550,327876 +0,53%
2015-12-09 9.579,765413 +0,31%
2015-12-08 9.583,682952 +0,04%
2015-12-07 9.572,880495 -0,11%
2015-12-04 9.573,513111 +0,01%
2015-12-03 9.624,090648 +0,53%
2015-12-02 9.565,798184 -0,61%
2015-12-01 9.572,765730 +0,07%
2015-11-30 9.578,943263 +0,06%
2015-11-27 9.580,705882 +0,02%
2015-11-26 9.576,523419 -0,04%
2015-11-25 9.576,190963 0,00%
2015-11-24 9.582,478497 +0,07%
2015-11-23 9.589,516037 +0,07%
2015-11-20 9.583,898652 -0,06%
2015-11-19 9.572,266193 -0,12%
2015-11-18 9.576,513729 +0,04%
2015-11-17 9.579,311272 +0,03%
2015-11-16 9.571,518809 -0,08%
2015-11-13 9.554,771425 -0,17%
2015-11-12 9.554,008971 -0,01%
2015-11-11 9.550,306505 -0,04%
2015-11-10 9.553,094045 +0,03%
2015-11-09 9.548,161586 -0,05%
2015-11-06 10.211,364203 +6,95%
2015-11-05 9.575,311736 -6,23%
2015-11-04 9.578,489279 +0,03%
2015-11-03 9.552,736815 -0,27%
2015-11-02 9.559,554352 +0,07%
2015-10-30 9.557,106968 -0,03%
2015-10-29 9.583,144511 +0,27%
2015-10-28 9.594,022047 +0,11%
2015-10-27 9.593,329586 -0,01%
2015-10-26 9.585,407127 -0,08%
2015-10-22 9.555,397284 -0,31%
2015-10-21 9.547,234822 -0,09%
2015-10-20 9.471,752363 -0,79%
2015-10-19 9.479,699899 +0,08%
2015-10-16 9.488,552518 +0,09%
2015-10-15 9.507,110057 +0,20%
2015-10-14 9.518,367593 +0,12%
2015-10-13 9.529,615132 +0,12%
2015-10-12 9.545,212677 +0,16%
2015-10-08 9.705,064628 +1,67%
2015-10-07 9.676,852168 -0,29%
2015-10-06 9.672,199711 -0,05%
2015-10-05 9.667,627245 -0,05%
2015-10-02 9.661,459863 -0,06%
2015-10-01 9.656,727399 -0,05%
2015-09-30 9.651,834942 -0,05%
2015-09-29 9.647,161975 -0,05%
2015-09-28 9.642,289009 -0,05%
2015-09-25 9.651,740113 +0,10%
2015-09-24 9.654,507148 +0,03%
2015-09-23 9.649,774188 -0,05%
2015-09-22 9.625,081220 -0,26%
2015-09-21 9.604,538254 -0,21%
2015-09-18 9.582,539356 -0,23%
2015-09-17 9.641,000660 +0,61%
2015-09-16 9.641,147689 +0,00%