MKB Világháló Tőkevédett Származtatott Befektetési Alap

HU0000715123

Aktuális árfolyam

10.004,0000

2020-09-22

Eszközérték

2.237 M

Forint

Hozam (1 év)

+4,51%

Évesített hozam

+0,90%

Maximum ár

10.727,7986

Minimum ár

8.996,9473

Volatilitás

3,86%

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
2020-09-22 10.004,000000 -
2020-09-21 10.004,465932 +0,00%
2020-09-18 10.002,661885 -0,02%
2020-09-17 10.002,034482 -0,01%
2020-09-16 10.001,407091 -0,01%
2020-09-15 10.000,779687 -0,01%
2020-09-14 10.000,152284 -0,01%
2020-09-11 9.998,270077 -0,02%
2020-09-10 9.997,642668 -0,01%
2020-09-09 9.997,015274 -0,01%
2020-09-08 9.996,387865 -0,01%
2020-09-07 9.995,760461 -0,01%
2020-09-04 9.993,878237 -0,02%
2020-09-03 9.993,250824 -0,01%
2020-09-02 9.992,623411 -0,01%
2020-09-01 9.991,996007 -0,01%
2020-08-31 9.991,399674 -0,01%
2020-08-28 9.989,517431 -0,02%
2020-08-27 9.988,890023 -0,01%
2020-08-26 9.988,262601 -0,01%
2020-08-25 9.987,635193 -0,01%
2020-08-24 9.987,007762 -0,01%
2020-08-19 9.983,870649 -0,03%
2020-08-18 9.983,243227 -0,01%
2020-08-17 9.982,615815 -0,01%
2020-08-14 9.980,733523 -0,02%
2020-08-13 9.980,106096 -0,01%
2020-08-12 9.979,478670 -0,01%
2020-08-11 9.978,851240 -0,01%
2020-08-10 9.978,223805 -0,01%
2020-08-07 9.976,341504 -0,02%
2020-08-06 9.975,714077 -0,01%
2020-08-05 9.975,086642 -0,01%
2020-08-04 9.974,459207 -0,01%
2020-08-03 9.973,831768 -0,01%
2020-07-31 9.971,980541 -0,02%
2020-07-30 9.971,353088 -0,01%
2020-07-29 9.970,725649 -0,01%
2020-07-28 9.970,098205 -0,01%
2020-07-27 9.969,470761 -0,01%
2020-07-24 9.967,588415 -0,02%
2020-07-23 9.966,960971 -0,01%
2020-07-22 9.966,333523 -0,01%
2020-07-21 9.965,706065 -0,01%
2020-07-20 9.965,078621 -0,01%
2020-07-17 9.963,196258 -0,02%
2020-07-16 9.962,568800 -0,01%
2020-07-15 9.961,941320 -0,01%
2020-07-14 9.961,313845 -0,01%
2020-07-13 9.960,686365 -0,01%
2020-07-10 9.958,803912 -0,02%
2020-07-09 9.958,176424 -0,01%
2020-07-08 9.957,548935 -0,01%
2020-07-07 9.956,921450 -0,01%
2020-07-06 9.956,293962 -0,01%
2020-07-03 9.954,411482 -0,02%
2020-07-02 9.953,784002 -0,01%
2020-07-01 9.953,156504 -0,01%
2020-06-30 9.952,558686 -0,01%
2020-06-29 9.951,929776 -0,01%
2020-06-26 9.950,043048 -0,02%
2020-06-25 9.949,414133 -0,01%
2020-06-24 9.948,785223 -0,01%
2020-06-23 9.948,156317 -0,01%
2020-06-22 9.947,527411 -0,01%
2020-06-19 9.945,640656 -0,02%
2020-06-18 9.945,011741 -0,01%
2020-06-17 9.944,382826 -0,01%
2020-06-16 9.943,753902 -0,01%
2020-06-15 9.943,124996 -0,01%
2020-06-12 9.941,238220 -0,02%
2020-06-11 9.940,609305 -0,01%
2020-06-10 9.939,980380 -0,01%
2020-06-09 9.939,351456 -0,01%
2020-06-08 9.938,722528 -0,01%
2020-06-05 9.936,835756 -0,02%
2020-06-04 9.936,206819 -0,01%
2020-06-03 9.935,577895 -0,01%
2020-06-02 9.934,948957 -0,01%
2020-05-29 9.932,464295 -0,03%
2020-05-28 9.931,835349 -0,01%
2020-05-27 9.931,206412 -0,01%
2020-05-26 9.930,577456 -0,01%
2020-05-25 9.929,948519 -0,01%
2020-05-22 9.928,061684 -0,02%
2020-05-21 9.927,432733 -0,01%
2020-05-20 9.926,803783 -0,01%
2020-05-19 9.926,174841 -0,01%
2020-05-18 9.925,545890 -0,01%
2020-05-15 9.923,660969 -0,02%
2020-05-14 9.923,031955 -0,01%
2020-05-13 9.922,402929 -0,01%
2020-05-12 9.921,773915 -0,01%
2020-05-11 9.921,144893 -0,01%
2020-05-08 9.919,257830 -0,02%
2020-05-07 9.918,628817 -0,01%
2020-05-06 9.918,048056 -0,01%
2020-05-05 9.917,419034 -0,01%
2020-05-04 9.916,790007 -0,01%
2020-04-30 9.914,305251 -0,03%
2020-04-29 9.913,676287 -0,01%
2020-04-28 9.913,047323 -0,01%
2020-04-27 9.912,418359 -0,01%
2020-04-24 9.910,531457 -0,02%
2020-04-23 9.909,902488 -0,01%
2020-04-22 9.909,273519 -0,01%
2020-04-21 9.908,644546 -0,01%
2020-04-20 9.908,015582 -0,01%
2020-04-17 9.906,128658 -0,02%
2020-04-16 9.905,499653 -0,01%
2020-04-15 9.904,870636 -0,01%
2020-04-14 9.904,241613 -0,01%
2020-04-09 9.901,096488 -0,03%
2020-04-08 9.900,467461 -0,01%
2020-04-07 9.899,838434 -0,01%
2020-04-06 9.899,209403 -0,01%
2020-04-03 9.897,322313 -0,02%
2020-04-02 9.896,693278 -0,01%
2020-04-01 9.896,064246 -0,01%
2020-03-31 9.895,466281 -0,01%
2020-03-30 9.894,837240 -0,01%
2020-03-27 9.892,950088 -0,02%
2020-03-26 9.892,321021 -0,01%
2020-03-25 9.891,691968 -0,01%
2020-03-24 9.891,062923 -0,01%
2020-03-23 9.890,433534 -0,01%
2020-03-20 9.888,545385 -0,02%
2020-03-19 9.887,916005 -0,01%
2020-03-18 9.887,286616 -0,01%
2020-03-17 9.886,657231 -0,01%
2020-03-16 9.886,027838 -0,01%
2020-03-13 9.884,139670 -0,02%
2020-03-12 9.883,510286 -0,01%
2020-03-11 9.882,880888 -0,01%
2020-03-10 9.882,251503 -0,01%
2020-03-09 9.881,622105 -0,01%
2020-03-06 9.879,733921 -0,02%
2020-03-05 9.879,104523 -0,01%
2020-03-04 9.878,475120 -0,01%
2020-03-03 9.877,845727 -0,01%
2020-02-27 9.874,728949 -0,03%
2020-02-26 9.898,097847 +0,24%
2020-02-25 9.903,466755 +0,05%
2020-02-24 9.937,835720 +0,35%
2020-02-21 9.935,942590 -0,02%
2020-02-20 9.938,311547 +0,02%
2020-02-19 9.942,680521 +0,04%
2020-02-18 9.947,049491 +0,04%
2020-02-17 9.954,418479 +0,07%
2020-02-14 9.940,525367 -0,14%
2020-02-13 9.918,894306 -0,22%
2020-02-12 9.905,263218 -0,14%
2020-02-11 9.908,632134 +0,03%
2020-02-10 9.912,001060 +0,03%
2020-02-07 9.916,107858 +0,04%
2020-02-06 9.899,476761 -0,17%
2020-02-05 9.884,845651 -0,15%
2020-02-04 9.876,214522 -0,09%
2020-02-03 9.885,583407 +0,09%
2020-01-31 9.876,721137 -0,09%
2020-01-30 9.894,090023 +0,18%
2020-01-29 9.891,458921 -0,03%
2020-01-28 9.883,827811 -0,08%
2020-01-27 9.920,196745 +0,37%
2020-01-24 9.902,303485 -0,18%
2020-01-23 9.910,672406 +0,08%
2020-01-22 9.913,041336 +0,02%
2020-01-21 9.914,488404 +0,01%
2020-01-20 9.921,857334 +0,07%
2020-01-17 9.911,964119 -0,10%
2020-01-16 9.907,333044 -0,05%
2020-01-15 9.901,701947 -0,06%
2020-01-14 9.901,070855 -0,01%
2020-01-13 9.902,439762 +0,01%
2020-01-10 9.900,546489 -0,02%
2020-01-09 9.891,915379 -0,09%
2020-01-08 9.889,284268 -0,03%
2020-01-07 9.889,653153 +0,00%
2020-01-06 9.889,022043 -0,01%
2020-01-03 9.891,128721 +0,02%
2020-01-02 9.890,497628 -0,01%
2019-12-31 9.886,263374 -0,04%
2019-12-30 9.891,629161 +0,05%
2019-12-23 9.883,189596 -0,09%
2019-12-20 9.882,286915 -0,01%
2019-12-19 9.872,652679 -0,10%
2019-12-18 9.881,018457 +0,08%
2019-12-17 9.874,384212 -0,07%
2019-12-16 9.875,749985 +0,01%
2019-12-13 9.866,847242 -0,09%
2019-12-12 9.863,212998 -0,04%
2019-12-11 9.855,578731 -0,08%
2019-12-10 9.859,944477 +0,04%
2019-12-09 9.852,310205 -0,08%
2019-12-06 9.822,407284 -0,30%
2019-12-05 9.821,772963 -0,01%
2019-12-04 9.821,138664 -0,01%
2019-12-03 9.820,504348 -0,01%
2019-12-02 9.819,870036 -0,01%
2019-11-29 9.817,998180 -0,02%
2019-11-28 9.817,363855 -0,01%
2019-11-27 9.816,729543 -0,01%
2019-11-26 9.816,095223 -0,01%
2019-11-25 9.815,460902 -0,01%
2019-11-22 9.813,557926 -0,02%
2019-11-21 9.812,923597 -0,01%
2019-11-20 9.812,289276 -0,01%
2019-11-19 9.811,654955 -0,01%
2019-11-18 9.811,020621 -0,01%
2019-11-15 9.809,117632 -0,02%
2019-11-14 9.808,483302 -0,01%
2019-11-13 9.807,848964 -0,01%
2019-11-12 9.807,214634 -0,01%
2019-11-11 9.806,580300 -0,01%
2019-11-08 9.804,677284 -0,02%
2019-11-07 9.804,042950 -0,01%
2019-11-06 9.803,408607 -0,01%
2019-11-05 9.802,774268 -0,01%
2019-11-04 9.802,139934 -0,01%
2019-10-31 9.799,635523 -0,03%
2019-10-30 9.799,001158 -0,01%
2019-10-29 9.798,366797 -0,01%
2019-10-28 9.797,732441 -0,01%
2019-10-25 9.795,829340 -0,02%
2019-10-24 9.795,194965 -0,01%
2019-10-22 9.793,926221 -0,01%
2019-10-21 9.967,292571 +1,77%
2019-10-18 9.965,390190 -0,02%
2019-10-17 9.964,756062 -0,01%
2019-10-16 9.964,121911 -0,01%
2019-10-15 9.963,487765 -0,01%
2019-10-14 9.962,853618 -0,01%
2019-10-11 9.960,951161 -0,02%
2019-10-10 9.960,317011 -0,01%
2019-10-09 9.959,682855 -0,01%
2019-10-08 9.959,048696 -0,01%
2019-10-07 9.958,414540 -0,01%
2019-10-04 9.956,512074 -0,02%
2019-10-03 9.955,877906 -0,01%
2019-10-02 9.955,243750 -0,01%
2019-10-01 9.954,609577 -0,01%
2019-09-30 9.954,006023 -0,01%
2019-09-27 9.952,103481 -0,02%
2019-09-26 9.951,469290 -0,01%
2019-09-25 9.950,835112 -0,01%
2019-09-24 9.950,200930 -0,01%
2019-09-23 9.949,566734 -0,01%
2019-09-20 10.302,012188 +3,54%
2019-09-19 10.302,024641 +0,00%
2019-09-18 10.291,390758 -0,10%
2019-09-17 10.284,756880 -0,06%
2019-09-16 10.299,123011 +0,14%
2019-09-13 10.335,221578 +0,35%
2019-09-12 10.271,587677 -0,62%
2019-09-11 10.250,953746 -0,20%
2019-09-10 10.207,319760 -0,43%
2019-09-09 10.211,685775 +0,04%
2019-09-06 10.191,783743 -0,19%
2019-09-05 10.165,149690 -0,26%
2019-09-04 10.186,515669 +0,21%
2019-09-03 10.186,881661 +0,00%
2019-09-02 10.184,247631 -0,03%
2019-08-30 10.152,376084 -0,31%
2019-08-29 10.119,763122 -0,32%
2019-08-28 10.118,150146 -0,02%
2019-08-27 10.118,537171 +0,00%
2019-08-26 10.181,924294 +0,63%
2019-08-23 10.184,085645 +0,02%
2019-08-22 10.166,472746 -0,17%
2019-08-21 10.143,859815 -0,22%
2019-08-16 10.132,795055 -0,11%
2019-08-15 10.213,182223 +0,79%
2019-08-14 10.189,569350 -0,23%
2019-08-13 10.208,956495 +0,19%
2019-08-12 10.233,343686 +0,24%
2019-08-09 10.170,504988 -0,61%
2019-08-08 10.187,892111 +0,17%
2019-08-07 10.172,279220 -0,15%
2019-08-06 10.215,666375 +0,43%
2019-08-05 10.242,053578 +0,26%
2019-08-02 10.262,215260 +0,20%
2019-08-01 10.265,602495 +0,03%
2019-07-31 10.300,020411 +0,34%
2019-07-30 10.327,407740 +0,27%
2019-07-29 10.295,795010 -0,31%
2019-07-26 10.308,956889 +0,13%
2019-07-25 10.278,344142 -0,30%
2019-07-24 10.243,731341 -0,34%
2019-07-23 10.235,118535 -0,08%
2019-07-22 10.255,505757 +0,20%
2019-07-19 10.242,667358 -0,13%
2019-07-18 10.278,054611 +0,35%
2019-07-17 10.253,441814 -0,24%
2019-07-16 10.277,829067 +0,24%
2019-07-15 10.246,216266 -0,31%
2019-07-12 10.237,377814 -0,09%
2019-07-11 10.232,764995 -0,05%
2019-07-10 10.212,152145 -0,20%
2019-07-09 10.266,539375 +0,53%
2019-07-08 10.243,926181 -0,22%
2019-07-05 10.243,087769 -0,01%
2019-07-04 10.250,474995 +0,07%
2019-07-03 10.230,862172 -0,19%
2019-07-02 10.200,249317 -0,30%
2019-07-01 10.196,636851 -0,04%
2019-06-28 10.132,829183 -0,63%
2019-06-27 10.138,216427 +0,05%
2019-06-26 10.190,603747 +0,52%
2019-06-25 10.207,991084 +0,17%
2019-06-24 10.192,378409 -0,15%
2019-06-21 10.205,540422 +0,13%
2019-06-20 10.175,927715 -0,29%
2019-06-19 10.156,314990 -0,19%
2019-06-18 10.145,702238 -0,10%
2019-06-17 10.156,089513 +0,10%
2019-06-14 9.773,249728 -3,77%
2019-06-13 9.772,636462 -0,01%
2019-06-12 10.125,023697 +3,61%
2019-06-11 10.124,410910 -0,01%
2019-06-07 10.122,959804 -0,01%
2019-06-06 10.126,347034 +0,03%
2019-06-05 10.032,734131 -0,92%
2019-06-04 10.022,121213 -0,11%
2019-06-03 10.022,508292 +0,00%
2019-05-31 10.050,700306 +0,28%
2019-05-30 10.061,087443 +0,10%
2019-05-29 10.084,474610 +0,23%
2019-05-28 10.088,861801 +0,04%
2019-05-27 10.101,248995 +0,12%
2019-05-24 10.101,410579 +0,00%
2019-05-23 10.100,797778 -0,01%
2019-05-22 10.109,184977 +0,08%
2019-05-21 10.087,572154 -0,21%
2019-05-20 10.136,959397 +0,49%
2019-05-17 10.161,123145 +0,24%
2019-05-16 10.137,510384 -0,23%
2019-05-15 10.103,897579 -0,33%
2019-05-14 10.122,284800 +0,18%
2019-05-13 10.171,672084 +0,49%
2019-05-10 10.185,852179 +0,14%
2019-05-09 10.251,239579 +0,64%
2019-05-08 10.356,627113 +1,03%
2019-05-07 10.333,014634 -0,23%
2019-05-06 10.296,402097 -0,35%
2019-05-03 10.310,564544 +0,14%
2019-05-02 10.338,952069 +0,28%
2019-04-30 10.323,757689 -0,15%
2019-04-29 10.303,145157 -0,20%
2019-04-26 10.303,307576 +0,00%
2019-04-25 10.322,695075 +0,19%
2019-04-24 10.261,082480 -0,60%
2019-04-23 10.203,469808 -0,56%
2019-04-18 10.243,406738 +0,39%
2019-04-16 10.234,181489 -0,09%
2019-04-15 10.259,568894 +0,25%
2019-04-12 10.249,731050 -0,10%
2019-04-11 10.245,118432 -0,05%
2019-04-10 10.215,505770 -0,29%
2019-04-09 10.232,893135 +0,17%
2019-04-08 10.244,280508 +0,11%
2019-04-05 10.226,442597 -0,17%
2019-04-04 10.193,829899 -0,32%
2019-04-03 10.187,217223 -0,06%
2019-04-02 10.157,604494 -0,29%
2019-04-01 10.148,991728 -0,08%
2019-03-29 10.137,184051 -0,12%
2019-03-28 10.152,571313 +0,15%
2019-03-27 10.157,958579 +0,05%
2019-03-26 10.150,345818 -0,07%
2019-03-25 10.186,733120 +0,36%
2019-03-22 10.156,894896 -0,29%
2019-03-21 10.138,282073 -0,18%
2019-03-20 10.147,669254 +0,09%
2019-03-19 10.149,056444 +0,01%
2019-03-18 10.142,443616 -0,07%
2019-03-14 10.130,992260 -0,11%
2019-03-13 10.131,379424 +0,00%
2019-03-12 10.090,766529 -0,40%
2019-03-11 10.095,153643 +0,04%
2019-03-08 10.112,315039 +0,17%
2019-03-07 10.118,702180 +0,06%
2019-03-06 10.139,089365 +0,20%
2019-03-05 10.151,476542 +0,12%
2019-03-04 10.157,863746 +0,06%
2019-03-01 10.164,025360 +0,06%
2019-02-28 10.157,443192 -0,06%
2019-02-27 10.155,828244 -0,02%
2019-02-26 10.194,289361 +0,38%
2019-02-25 10.173,674445 -0,20%
2019-02-22 10.184,829724 +0,11%
2019-02-21 10.201,214840 +0,16%
2019-02-20 10.182,599928 -0,18%
2019-02-19 10.178,985013 -0,04%
2019-02-18 10.186,370119 +0,07%
2019-02-15 10.177,525367 -0,09%
2019-02-14 10.176,910451 -0,01%
2019-02-13 10.199,295571 +0,22%
2019-02-12 10.195,680678 -0,04%
2019-02-11 10.211,065816 +0,15%
2019-02-08 10.194,221149 -0,16%
2019-02-07 10.234,606304 +0,40%
2019-02-06 10.190,991411 -0,43%
2019-02-05 10.166,376486 -0,24%
2019-02-04 10.137,761512 -0,28%
2019-02-01 10.145,916653 +0,08%
2019-01-31 10.096,332257 -0,49%
2019-01-30 10.114,717265 +0,18%
2019-01-29 10.109,102247 -0,06%
2019-01-28 10.103,487228 -0,06%
2019-01-25 10.059,642002 -0,43%
2019-01-24 10.070,026952 +0,10%
2019-01-23 10.117,411947 +0,47%
2019-01-22 10.137,796991 +0,20%
2019-01-21 10.108,181977 -0,29%
2019-01-18 10.054,336728 -0,53%
2019-01-17 10.062,721665 +0,08%
2019-01-16 10.024,106535 -0,38%
2019-01-15 10.023,491404 -0,01%
2019-01-14 10.040,876314 +0,17%
2019-01-11 10.042,031039 +0,01%
2019-01-10 10.025,415931 -0,17%
2019-01-09 10.003,800774 -0,22%
2019-01-08 9.949,185558 -0,55%
2019-01-07 9.894,570244 -0,55%
2019-01-04 9.900,724348 +0,06%
2019-01-03 9.897,109030 -0,04%
2019-01-02 9.915,493814 +0,19%
2018-12-28 9.870,447435 -0,45%
2018-12-27 9.925,831906 +0,56%
2018-12-21 9.981,139822 +0,56%
2018-12-20 10.026,524518 +0,45%
2018-12-19 10.020,909190 -0,06%
2018-12-18 10.068,293962 +0,47%
2018-12-17 10.068,678742 +0,00%
2018-12-14 10.114,832944 +0,46%
2018-12-13 10.092,217773 -0,22%
2018-12-12 10.095,602611 +0,03%
2018-12-11 10.062,987382 -0,32%
2018-12-10 10.097,372230 +0,34%
2018-12-07 10.081,528229 -0,16%
2018-12-06 10.127,913134 +0,46%
2018-12-04 10.152,683061 +0,24%
2018-12-03 10.101,098536 -0,51%
2018-11-30 10.115,252666 +0,14%
2018-11-29 10.094,637513 -0,20%
2018-11-28 10.061,022293 -0,33%
2018-11-27 10.030,407015 -0,30%
2018-11-26 10.008,791679 -0,22%
2018-11-23 10.012,945577 +0,04%
2018-11-22 9.995,330214 -0,18%
2018-11-21 10.008,714882 +0,13%
2018-11-20 10.091,099743 +0,82%
2018-11-19 10.085,484590 -0,06%
2018-11-16 10.071,638595 -0,14%
2018-11-15 10.092,023469 +0,20%
2018-11-14 10.101,408361 +0,09%
2018-11-13 10.130,793329 +0,29%
2018-11-12 10.167,178400 +0,36%
2018-11-09 10.170,332575 +0,03%
2018-11-08 10.111,717516 -0,58%
2018-11-07 10.038,102318 -0,73%
2018-11-06 10.046,487134 +0,08%
2018-11-05 10.000,902488 -0,45%
2018-10-31 9.928,825097 -0,72%
2018-10-30 9.929,209658 +0,00%
2018-10-29 9.897,594152 -0,32%
2018-10-26 9.880,747634 -0,17%
2018-10-25 9.862,132034 -0,19%
2018-10-24 9.883,516492 +0,22%
2018-10-19 9.900,439078 +0,17%
2018-10-18 9.917,823599 +0,18%
2018-10-17 9.867,208021 -0,51%
2018-10-16 9.845,592395 -0,22%
2018-10-15 9.849,976768 +0,04%
2018-10-12 9.803,130138 -0,48%
2018-10-11 9.914,514623 +1,14%
2018-10-10 9.921,899121 +0,07%
2018-10-09 9.951,283669 +0,30%
2018-10-08 9.965,668244 +0,14%
2018-10-05 9.971,822003 +0,06%
2018-10-04 9.958,206564 -0,14%
2018-10-03 9.961,591116 +0,03%
2018-10-02 9.984,975713 +0,23%
2018-10-01 9.995,390955 +0,10%
2018-09-28 10.000,545908 +0,05%
2018-09-27 9.994,930178 -0,06%
2018-09-26 9.979,314390 -0,16%
2018-09-25 9.951,698549 -0,28%
2018-09-24 9.972,082721 +0,20%
2018-09-21 9.975,249152 +0,03%
2018-09-20 10.433,632805 +4,60%
2018-09-19 10.433,017853 -0,01%
2018-09-18 10.432,402897 -0,01%
2018-09-17 10.439,787955 +0,07%
2018-09-14 10.461,943775 +0,21%
2018-09-13 10.458,328864 -0,03%
2018-09-12 10.442,713925 -0,15%
2018-09-11 10.449,098992 +0,06%
2018-09-10 10.409,483978 -0,38%
2018-09-07 10.446,639780 +0,36%
2018-09-06 10.552,025061 +1,01%
2018-09-05 10.601,410436 +0,47%
2018-09-04 10.617,795851 +0,15%
2018-09-03 10.599,211858 -0,18%
2018-08-31 10.615,368027 +0,15%
2018-08-30 10.577,753348 -0,35%
2018-08-29 10.581,138696 +0,03%
2018-08-28 10.575,544249 -0,05%
2018-08-27 10.549,949740 -0,24%
2018-08-24 10.549,166484 -0,01%
2018-08-23 10.562,572002 +0,13%
2018-08-22 10.556,977519 -0,05%
2018-08-21 10.540,382983 -0,16%
2018-08-17 10.527,005312 -0,13%
2018-08-16 10.546,410802 +0,18%
2018-08-15 10.544,816288 -0,02%
2018-08-14 10.530,221743 -0,14%
2018-08-13 10.545,627203 +0,15%
2018-08-10 10.524,843925 -0,20%
2018-08-09 10.557,249424 +0,31%
2018-08-08 10.558,654924 +0,01%
2018-08-07 10.497,060276 -0,58%
2018-08-06 10.452,465521 -0,42%
2018-08-03 10.422,682059 -0,28%
2018-08-02 10.599,087626 +1,69%
2018-08-01 10.613,523834 +0,14%
2018-07-31 10.638,929476 +0,24%
2018-07-30 10.698,335248 +0,56%
2018-07-27 10.696,552395 -0,02%
2018-07-26 10.695,958168 -0,01%
2018-07-25 10.713,363985 +0,16%
2018-07-24 10.694,769761 -0,17%
2018-07-23 10.711,175592 +0,15%
2018-07-20 10.710,392748 -0,01%
2018-07-19 10.727,798623 +0,16%
2018-07-18 10.674,204382 -0,50%
2018-07-17 10.680,610181 +0,06%
2018-07-16 10.700,016052 +0,18%
2018-07-13 10.668,233064 -0,30%
2018-07-12 10.637,638792 -0,29%
2018-07-11 10.647,044569 +0,09%
2018-07-10 10.636,451535 -0,10%
2018-07-09 10.575,857173 -0,57%
2018-07-06 10.552,073788 -0,22%
2018-07-05 10.545,510098 -0,06%
2018-06-29 10.515,943176 -0,28%
2018-06-28 10.540,349127 +0,23%
2018-06-27 10.518,755060 -0,20%
2018-06-26 10.573,161105 +0,52%
2018-06-25 10.590,567213 +0,16%
2018-06-22 10.622,783689 +0,30%
2018-06-21 10.637,189882 +0,14%
2018-06-20 10.612,596030 -0,23%
2018-06-19 10.584,002142 -0,27%
2018-06-18 10.589,408267 +0,05%
2018-06-15 10.548,624524 -0,39%
2018-06-14 10.608,030686 +0,56%
2018-06-13 10.551,436758 -0,53%
2018-06-12 10.503,844631 -0,45%
2018-06-11 10.468,250547 -0,34%
2018-06-08 10.522,466625 +0,52%
2018-06-07 10.542,872697 +0,19%
2018-06-06 10.478,278643 -0,61%
2018-06-05 10.481,684630 +0,03%
2018-06-04 10.377,090403 -1,00%
2018-06-01 10.300,336545 -0,74%
2018-05-31 10.278,742125 -0,21%
2018-05-30 10.232,147611 -0,45%
2018-05-29 10.256,553160 +0,24%
2018-05-28 10.228,958664 -0,27%
2018-05-25 10.203,173964 -0,25%
2018-05-24 10.177,579361 -0,25%
2018-05-23 10.208,984825 +0,31%
2018-05-22 10.200,390302 -0,08%
2018-05-18 10.185,010369 -0,15%
2018-05-17 10.165,415752 -0,19%
2018-05-16 10.186,821202 +0,21%
2018-05-15 10.189,226666 +0,02%
2018-05-14 10.177,632121 -0,11%
2018-05-11 10.120,847086 -0,56%
2018-05-10 9.891,251928 -2,27%
2018-05-09 9.890,656779 -0,01%
2018-05-08 9.883,061608 -0,08%
2018-05-07 9.850,466357 -0,33%
2018-05-04 9.875,680794 +0,26%
2018-05-03 9.842,085529 -0,34%
2018-05-02 9.881,520994 +0,40%
2018-04-27 9.853,544996 -0,28%
2018-04-26 9.929,949914 +0,78%
2018-04-25 9.958,354899 +0,29%
2018-04-24 9.926,759822 -0,32%
2018-04-23 9.941,164785 +0,15%
2018-04-20 9.929,379285 -0,12%
2018-04-19 9.939,784244 +0,10%
2018-04-18 9.882,189089 -0,58%
2018-04-17 9.861,594983 -0,21%
2018-04-16 9.854,999772 -0,07%
2018-04-13 9.853,214080 -0,02%
2018-04-12 9.847,618864 -0,06%
2018-04-11 9.836,023617 -0,12%
2018-04-10 9.834,428370 -0,02%
2018-04-09 9.859,833190 +0,26%
2018-04-06 9.881,047538 +0,22%
2018-04-05 9.784,452196 -0,98%
2018-04-04 9.807,856860 +0,24%
2018-04-03 9.838,302233 +0,31%
2018-03-29 9.814,325819 -0,24%
2018-03-28 9.897,730733 +0,85%
2018-03-27 9.870,135584 -0,28%
2018-03-26 9.845,540381 -0,25%
2018-03-23 9.879,754644 +0,35%
2018-03-22 9.902,159558 +0,23%
2018-03-21 9.972,564611 +0,71%
2018-03-20 9.989,969712 +0,17%
2018-03-19 9.940,450721 -0,50%
2018-03-14 10.000,474534 +0,60%
2018-03-13 9.978,879600 -0,22%
2018-03-12 9.951,284626 -0,28%
2018-03-09 9.966,498978 +0,15%
2018-03-08 9.915,903919 -0,51%
2018-03-07 9.917,308878 +0,01%
2018-03-06 9.812,713635 -1,05%
2018-03-05 9.807,118370 -0,06%
2018-03-02 9.827,332436 +0,21%
2018-03-01 9.832,767861 +0,06%
2018-02-28 9.876,172730 +0,44%
2018-02-27 9.902,577658 +0,27%
2018-02-26 9.872,980278 -0,30%
2018-02-23 9.866,187579 -0,07%
2018-02-22 9.874,590181 +0,09%
2018-02-21 9.879,992819 +0,05%
2018-02-20 9.894,395471 +0,15%
2018-02-19 9.873,798104 -0,21%
2018-02-16 9.966,005558 +0,93%
2018-02-15 9.804,408044 -1,62%
2018-02-14 9.732,810395 -0,73%
2018-02-13 9.776,212850 +0,45%
2018-02-12 9.787,615305 +0,12%
2018-02-09 9.816,822441 +0,30%
2018-02-08 9.816,224971 -0,01%
2018-02-07 9.679,627216 -1,39%
2018-02-06 9.703,029523 +0,24%
2018-02-05 9.727,431875 +0,25%
2018-02-02 9.714,638805 -0,13%
2018-02-01 9.717,071758 +0,03%
2018-01-31 9.734,474119 +0,18%
2018-01-30 9.738,876506 +0,05%
2018-01-29 9.692,278782 -0,48%
2018-01-26 9.684,485632 -0,08%
2018-01-25 9.693,887921 +0,10%
2018-01-24 9.719,290255 +0,26%
2018-01-23 9.688,692540 -0,31%
2018-01-22 9.703,094847 +0,15%
2018-01-19 9.710,302828 +0,07%
2018-01-18 9.719,705166 +0,10%
2018-01-17 9.756,107581 +0,37%
2018-01-16 9.753,509991 -0,03%
2018-01-15 9.702,912316 -0,52%
2018-01-12 9.674,119108 -0,30%
2018-01-11 9.667,521343 -0,07%
2018-01-10 9.685,923632 +0,19%
2018-01-09 9.676,325899 -0,10%
2018-01-08 9.672,728157 -0,04%
2018-01-05 9.675,934931 +0,03%
2018-01-04 9.675,337202 -0,01%
2018-01-03 9.656,739429 -0,19%
2018-01-02 9.668,172328 +0,12%
2017-12-29 9.647,780497 -0,21%
2017-12-28 9.645,182585 -0,03%
2017-12-27 9.665,584722 +0,21%
2017-12-22 9.652,594487 -0,13%
2017-12-21 9.668,996624 +0,17%
2017-12-20 9.674,398775 +0,06%
2017-12-19 9.632,800836 -0,43%
2017-12-18 9.611,202866 -0,22%
2017-12-15 9.592,408661 -0,20%
2017-12-14 9.600,810673 +0,09%
2017-12-13 9.609,212689 +0,09%
2017-12-12 9.575,614648 -0,35%
2017-12-11 9.575,016597 -0,01%
2017-12-08 9.573,222342 -0,02%
2017-12-07 9.559,624274 -0,14%
2017-12-06 9.566,026214 +0,07%
2017-12-05 9.556,428128 -0,10%
2017-12-01 9.565,066375 +0,09%
2017-11-30 9.590,468364 +0,27%
2017-11-29 9.587,870340 -0,03%
2017-11-28 9.590,272330 +0,03%
2017-11-27 9.587,674311 -0,03%
2017-11-24 9.581,880061 -0,06%
2017-11-23 9.556,281979 -0,27%
2017-11-22 9.501,683803 -0,57%
2017-11-21 9.493,085592 -0,09%
2017-11-20 9.475,487344 -0,19%
2017-11-17 9.472,692875 -0,03%
2017-11-16 9.462,094601 -0,11%
2017-11-15 9.483,496376 +0,23%
2017-11-14 9.485,898142 +0,03%
2017-11-13 9.477,299882 -0,09%
2017-11-10 9.478,505421 +0,01%
2017-11-09 9.467,907134 -0,11%
2017-11-08 9.554,309007 +0,91%
2017-11-07 9.596,710997 +0,44%
2017-11-06 9.587,112955 -0,10%
2017-11-03 9.591,318728 +0,04%
2017-11-02 9.596,751327 +0,06%
2017-10-31 9.593,555199 -0,03%
2017-10-30 9.579,957153 -0,14%
2017-10-27 9.527,162782 -0,55%
2017-10-26 9.529,564620 +0,03%
2017-10-25 9.540,966439 +0,12%
2017-10-24 9.571,368259 +0,32%
2017-10-20 9.552,975435 -0,19%
2017-10-19 9.571,377255 +0,19%
2017-10-18 9.568,779048 -0,03%
2017-10-17 9.565,180854 -0,04%
2017-10-16 9.566,582665 +0,01%
2017-10-13 9.548,788013 -0,19%
2017-10-12 9.553,189792 +0,05%
2017-10-11 9.581,591625 +0,30%
2017-10-10 9.575,993450 -0,06%
2017-10-09 9.608,395346 +0,34%
2017-10-06 9.586,600720 -0,23%
2017-10-05 9.568,002549 -0,19%
2017-10-04 9.536,404306 -0,33%
2017-10-03 9.515,806041 -0,22%
2017-10-02 9.515,238349 -0,01%
2017-09-29 9.543,443634 +0,30%
2017-09-28 9.524,845382 -0,19%
2017-09-27 9.525,247117 +0,00%
2017-09-26 9.579,648964 +0,57%
2017-09-25 9.577,050810 -0,03%
2017-09-22 9.572,256127 -0,05%
2017-09-21 9.567,657951 -0,05%
2017-09-20 9.573,061684 +0,06%
2017-09-19 9.586,463540 +0,14%
2017-09-18 9.572,865364 -0,14%
2017-09-15 9.606,070707 +0,35%
2017-09-14 9.605,472607 -0,01%
2017-09-13 9.590,874472 -0,15%
2017-09-12 9.595,276341 +0,05%
2017-09-11 9.591,678214 -0,04%
2017-09-08 9.560,883463 -0,32%
2017-09-07 9.545,285234 -0,16%
2017-09-06 9.528,686991 -0,17%
2017-09-05 9.527,088726 -0,02%
2017-09-04 9.532,490488 +0,06%
2017-09-01 9.530,726288 -0,02%
2017-08-31 9.520,128014 -0,11%
2017-08-30 9.501,529718 -0,20%
2017-08-29 9.517,931457 +0,17%
2017-08-28 9.531,352713 +0,14%
2017-08-25 9.528,616396 -0,03%
2017-08-24 9.509,037620 -0,21%
2017-08-23 9.480,458774 -0,30%
2017-08-22 9.467,879922 -0,13%
2017-08-21 9.455,301022 -0,13%
2017-08-18 9.474,564602 +0,20%
2017-08-17 9.468,985750 -0,06%
2017-08-16 9.492,406926 +0,25%
2017-08-15 9.507,828155 +0,16%
2017-08-14 9.450,249241 -0,61%
2017-08-11 9.479,512848 +0,31%
2017-08-10 9.427,933903 -0,54%
2017-08-09 9.481,355056 +0,57%
2017-08-08 9.470,776195 -0,11%
2017-08-07 9.449,197286 -0,23%
2017-08-04 9.437,460826 -0,12%
2017-08-03 9.442,881894 +0,06%
2017-08-02 9.461,303002 +0,20%
2017-08-01 9.481,754783 +0,22%
2017-07-31 9.475,175914 -0,07%
2017-07-28 9.517,439641 +0,45%
2017-07-27 9.599,861018 +0,87%
2017-07-26 9.568,282346 -0,33%
2017-07-25 9.574,703678 +0,07%
2017-07-24 9.587,125041 +0,13%
2017-07-21 9.619,388943 +0,34%
2017-07-20 9.602,810337 -0,17%
2017-07-19 9.572,231683 -0,32%
2017-07-18 9.570,653024 -0,02%
2017-07-17 9.546,074320 -0,26%
2017-07-14 9.543,338016 -0,03%
2017-07-13 9.503,759218 -0,41%
2017-07-12 9.474,180372 -0,31%
2017-07-11 9.484,601529 +0,11%
2017-07-10 9.480,022687 -0,05%
2017-07-07 9.493,286276 +0,14%
2017-07-06 9.507,707483 +0,15%
2017-07-05 9.507,128698 -0,01%
2017-07-04 9.510,549923 +0,04%
2017-07-03 9.500,001842 -0,11%
2017-06-30 9.465,265471 -0,37%
2017-06-29 9.478,686812 +0,14%
2017-06-28 9.494,108184 +0,16%
2017-06-27 9.505,529588 +0,12%
2017-06-26 9.466,950902 -0,41%
2017-06-23 9.449,214974 -0,19%
2017-06-22 9.425,636194 -0,25%
2017-06-21 9.440,057464 +0,15%
2017-06-20 9.448,478728 +0,09%
2017-06-19 9.463,900042 +0,16%
2017-06-16 9.451,164119 -0,13%
2017-06-15 9.479,585469 +0,30%
2017-06-14 9.467,006769 -0,13%
2017-06-13 9.444,428034 -0,24%
2017-06-12 9.488,849384 +0,47%
2017-06-09 9.474,113528 -0,16%
2017-06-08 9.494,534895 +0,22%
2017-06-07 9.533,956339 +0,42%
2017-06-06 9.584,377899 +0,53%
2017-06-02 9.520,063544 -0,67%
2017-06-01 9.547,515656 +0,29%
2017-05-31 9.535,937113 -0,12%
2017-05-30 9.540,358570 +0,05%
2017-05-29 9.537,780032 -0,03%
2017-05-26 9.550,044327 +0,13%
2017-05-25 9.551,465816 +0,01%
2017-05-24 9.605,887420 +0,57%
2017-05-23 9.597,309012 -0,09%
2017-05-22 9.612,730648 +0,16%
2017-05-19 9.584,995001 -0,29%
2017-05-18 9.696,416812 +1,16%
2017-05-17 9.714,838676 +0,19%
2017-05-16 9.667,260446 -0,49%
2017-05-15 9.642,682171 -0,25%
2017-05-12 9.688,948577 +0,48%
2017-05-11 9.713,370459 +0,25%
2017-05-10 9.650,792216 -0,64%
2017-05-09 9.650,213981 -0,01%
2017-05-08 9.629,635725 -0,21%
2017-05-05 9.613,899980 -0,16%
2017-05-04 9.619,321696 +0,06%
2017-05-03 9.563,743319 -0,58%
2017-05-02 9.521,195475 -0,44%
2017-04-28 9.479,880588 -0,43%
2017-04-27 9.413,301809 -0,70%
2017-04-26 9.411,723029 -0,02%
2017-04-25 9.417,144253 +0,06%
2017-04-24 9.401,565456 -0,17%
2017-04-21 9.384,828888 -0,18%
2017-04-20 9.378,250055 -0,07%
2017-04-19 9.369,671177 -0,09%
2017-04-18 9.368,092294 -0,02%
2017-04-13 9.364,197992 -0,04%
2017-04-12 9.370,619114 +0,07%
2017-04-11 9.367,040232 -0,04%
2017-04-10 9.372,461349 +0,06%
2017-04-07 9.362,724759 -0,10%
2017-04-06 9.365,145872 +0,03%
2017-04-05 9.395,567034 +0,32%
2017-04-04 9.409,064237 +0,14%
2017-04-03 9.401,516009 -0,08%
2017-03-31 9.413,779544 +0,13%
2017-03-30 9.384,200657 -0,31%
2017-03-29 9.384,621766 +0,00%
2017-03-28 9.377,042870 -0,08%
2017-03-27 9.380,463960 +0,04%
2017-03-24 9.360,727536 -0,21%
2017-03-23 9.355,148590 -0,06%
2017-03-22 9.403,569726 +0,52%
2017-03-21 9.398,990861 -0,05%
2017-03-20 9.399,411992 +0,00%
2017-03-17 9.381,675500 -0,19%
2017-03-16 9.395,096586 +0,14%
2017-03-14 9.394,938901 0,00%
2017-03-13 9.415,360028 +0,22%
2017-03-10 9.415,623626 +0,00%
2017-03-09 9.373,044654 -0,45%
2017-03-08 9.385,465713 +0,13%
2017-03-07 9.387,886785 +0,03%
2017-03-06 9.385,307831 -0,03%
2017-03-03 9.378,571384 -0,07%
2017-03-02 9.382,992435 +0,05%
2017-03-01 9.412,444162 +0,31%
2017-02-28 9.403,865243 -0,09%
2017-02-27 9.410,284130 +0,07%
2017-02-24 9.453,541200 +0,46%
2017-02-23 9.462,960180 +0,10%
2017-02-22 9.481,379191 +0,19%
2017-02-21 9.481,798225 +0,00%
2017-02-20 9.469,217201 -0,13%
2017-02-17 9.536,474449 +0,71%
2017-02-16 9.564,893626 +0,30%
2017-02-15 9.488,312642 -0,80%
2017-02-14 9.502,731703 +0,15%
2017-02-13 9.534,150822 +0,33%
2017-02-10 9.575,408138 +0,43%
2017-02-09 9.606,827395 +0,33%
2017-02-08 9.588,246621 -0,19%
2017-02-07 9.588,665847 +0,00%
2017-02-06 9.568,085042 -0,21%
2017-02-03 9.549,342268 -0,20%
2017-02-02 9.579,761490 +0,32%
2017-02-01 9.529,211232 -0,53%
2017-01-31 9.510,630323 -0,19%
2017-01-30 9.533,049460 +0,24%
2017-01-27 9.528,306602 -0,05%
2017-01-26 9.494,725662 -0,35%
2017-01-25 9.479,144687 -0,16%
2017-01-24 9.473,563699 -0,06%
2017-01-23 9.499,982773 +0,28%
2017-01-20 9.495,239825 -0,05%
2017-01-19 9.506,658912 +0,12%
2017-01-18 9.492,077968 -0,15%
2017-01-17 9.508,497065 +0,17%
2017-01-16 9.498,916143 -0,10%
2017-01-13 9.477,173119 -0,23%
2017-01-12 9.488,592175 +0,12%
2017-01-11 9.491,011249 +0,03%
2017-01-10 9.478,430310 -0,13%
2017-01-09 9.456,849317 -0,23%
2017-01-06 9.431,106141 -0,27%
2017-01-05 9.404,525045 -0,28%
2017-01-04 9.399,943976 -0,05%
2017-01-03 9.396,362867 -0,04%
2017-01-02 9.406,812430 +0,11%
2016-12-30 9.389,068776 -0,19%
2016-12-29 9.415,487429 +0,28%
2016-12-28 9.409,906056 -0,06%
2016-12-27 9.401,324679 -0,09%
2016-12-23 9.414,999866 +0,15%
2016-12-22 9.490,418667 +0,80%
2016-12-21 9.477,837437 -0,13%
2016-12-20 9.489,256234 +0,12%
2016-12-19 9.498,675026 +0,10%
2016-12-16 9.501,931555 +0,03%
2016-12-15 9.541,350450 +0,41%
2016-12-14 9.516,769288 -0,26%
2016-12-13 9.544,188187 +0,29%
2016-12-12 9.531,607064 -0,13%
2016-12-09 9.498,863571 -0,34%
2016-12-08 9.456,282296 -0,45%
2016-12-07 9.450,701022 -0,06%
2016-12-06 9.423,119680 -0,29%
2016-12-05 9.408,538311 -0,15%
2016-12-02 9.459,794760 +0,54%
2016-12-01 9.478,244148 +0,20%
2016-11-30 9.491,662936 +0,14%
2016-11-29 9.501,081742 +0,10%
2016-11-28 9.516,500579 +0,16%
2016-11-25 9.513,757148 -0,03%
2016-11-24 9.535,176021 +0,23%
2016-11-23 9.537,594898 +0,03%
2016-11-22 9.501,013700 -0,38%
2016-11-21 9.503,432514 +0,03%
2016-11-18 9.478,689021 -0,26%
2016-11-17 9.447,107706 -0,33%
2016-11-16 9.418,526355 -0,30%
2016-11-15 9.446,945049 +0,30%
2016-11-14 9.448,363743 +0,02%
2016-11-11 9.487,620295 +0,42%
2016-11-10 9.471,039024 -0,17%
2016-11-09 9.555,457933 +0,89%
2016-11-08 9.554,876824 -0,01%
2016-11-07 9.503,297516 -0,54%
2016-11-04 9.496,554077 -0,07%
2016-11-03 9.515,972887 +0,20%
2016-11-02 9.529,422342 +0,14%
2016-10-28 9.556,516850 +0,28%
2016-10-27 9.544,935722 -0,12%
2016-10-26 9.566,354622 +0,22%
2016-10-25 9.550,773495 -0,16%
2016-10-24 9.490,192256 -0,63%
2016-10-21 9.520,448915 +0,32%
2016-10-20 9.507,867711 -0,13%
2016-10-19 9.500,286499 -0,08%
2016-10-18 9.477,705157 -0,24%
2016-10-17 9.480,123834 +0,03%
2016-10-15 9.531,961481 +0,55%
2016-10-14 9.520,380206 -0,12%
2016-10-13 9.515,798927 -0,05%
2016-10-12 9.533,217670 +0,18%
2016-10-11 9.539,636413 +0,07%
2016-10-10 9.582,055219 +0,44%
2016-10-07 9.633,312083 +0,53%
2016-10-06 9.696,731104 +0,66%
2016-10-05 9.678,150102 -0,19%
2016-10-04 9.690,569113 +0,13%
2016-10-03 9.656,017169 -0,36%
2016-09-30 9.665,274204 +0,10%
2016-09-29 9.663,693309 -0,02%
2016-09-28 9.618,112325 -0,47%
2016-09-27 9.584,531274 -0,35%
2016-09-26 9.467,950008 -1,22%
2016-09-23 9.479,206018 +0,12%
2016-09-22 9.464,624739 -0,15%
2016-09-21 9.458,043455 -0,07%
2016-09-20 9.495,462243 +0,40%
2016-09-19 9.465,880968 -0,31%
2016-09-16 9.462,136939 -0,04%
2016-09-15 9.455,556406 -0,07%
2016-09-14 9.446,975064 -0,09%
2016-09-13 9.400,393624 -0,49%
2016-09-12 9.474,812331 +0,79%
2016-09-09 9.570,068369 +1,01%
2016-09-08 9.571,487264 +0,01%
2016-09-07 9.530,909655 -0,42%
2016-09-06 9.525,328470 -0,06%
2016-09-05 9.530,747276 +0,06%
2016-09-02 9.507,003116 -0,25%
2016-09-01 9.464,458979 -0,45%
2016-08-31 9.467,877669 +0,04%
2016-08-30 9.497,296425 +0,31%
2016-08-29 9.509,734019 +0,13%
2016-08-26 9.497,046241 -0,13%
2016-08-25 9.558,483937 +0,65%
2016-08-24 9.439,921383 -1,24%
2016-08-23 9.446,358856 +0,07%
2016-08-22 9.456,796352 +0,11%
2016-08-19 9.496,108547 +0,42%
2016-08-18 9.538,546207 +0,45%
2016-08-17 9.569,983922 +0,33%
2016-08-16 9.515,421542 -0,57%
2016-08-15 9.515,859189 +0,00%
2016-08-12 9.472,171268 -0,46%
2016-08-11 9.453,608786 -0,20%
2016-08-10 9.458,046303 +0,05%
2016-08-09 9.438,483785 -0,21%
2016-08-08 9.428,921254 -0,10%
2016-08-05 9.419,233185 -0,10%
2016-08-04 9.363,670537 -0,59%
2016-08-03 9.415,107997 +0,55%
2016-08-02 9.418,545447 +0,04%
2016-08-01 9.377,013458 -0,44%
2016-07-29 9.366,325251 -0,11%
2016-07-28 9.396,762670 +0,32%
2016-07-27 9.417,200152 +0,22%
2016-07-26 9.408,637607 -0,09%
2016-07-25 9.382,075017 -0,28%
2016-07-22 9.384,386788 +0,02%
2016-07-21 9.356,824140 -0,29%
2016-07-20 9.349,262266 -0,08%
2016-07-19 9.310,699555 -0,41%
2016-07-18 9.304,136827 -0,07%
2016-07-15 9.295,448342 -0,09%
2016-07-14 9.300,885610 +0,06%
2016-07-13 9.271,322832 -0,32%
2016-07-12 9.250,760028 -0,22%
2016-07-11 9.218,197152 -0,35%
2016-07-08 9.208,508417 -0,11%
2016-07-07 9.173,945447 -0,38%
2016-07-06 9.205,382545 +0,34%
2016-07-05 9.218,819709 +0,15%
2016-07-04 9.183,256766 -0,39%
2016-07-01 9.181,598565 -0,02%
2016-06-30 9.155,035707 -0,29%
2016-06-29 9.126,472786 -0,31%
2016-06-28 9.136,909888 +0,11%
2016-06-27 9.154,347012 +0,19%
2016-06-24 9.200,658608 +0,51%
2016-06-23 9.196,095826 -0,05%
2016-06-22 9.201,533040 +0,06%
2016-06-21 9.193,970253 -0,08%
2016-06-20 9.174,407431 -0,21%
2016-06-17 9.158,718942 -0,17%
2016-06-16 9.150,156062 -0,09%
2016-06-15 9.142,593177 -0,08%
2016-06-14 9.137,030265 -0,06%
2016-06-13 9.165,467425 +0,31%
2016-06-10 9.189,779008 +0,27%
2016-06-09 9.206,216239 +0,18%
2016-06-08 9.209,653480 +0,04%
2016-06-07 9.202,090689 -0,08%
2016-06-06 9.213,527947 +0,12%
2016-06-03 9.202,839552 -0,12%
2016-06-02 9.215,276806 +0,14%
2016-06-01 9.215,744687 +0,01%
2016-05-31 9.219,181950 +0,04%
2016-05-30 9.185,619141 -0,36%
2016-05-27 9.187,930706 +0,03%
2016-05-26 9.163,367848 -0,27%
2016-05-25 9.182,805052 +0,21%
2016-05-24 9.159,242141 -0,26%
2016-05-23 9.139,679211 -0,21%
2016-05-20 9.134,990584 -0,05%
2016-05-19 9.148,427663 +0,15%
2016-05-18 9.145,864738 -0,03%
2016-05-17 9.115,301759 -0,33%
2016-05-13 9.154,050359 +0,43%
2016-05-12 9.168,487470 +0,16%
2016-05-11 9.143,924540 -0,27%
2016-05-10 9.145,361611 +0,02%
2016-05-09 9.124,798636 -0,22%
2016-05-06 9.149,110080 +0,27%
2016-05-05 9.137,547187 -0,13%
2016-05-04 9.142,984311 +0,06%
2016-05-03 9.158,421448 +0,17%
2016-05-02 9.158,889222 +0,01%
2016-04-29 9.156,200867 -0,03%
2016-04-28 9.210,638121 +0,59%
2016-04-27 9.217,075371 +0,07%
2016-04-26 9.233,512638 +0,18%
2016-04-25 9.240,949901 +0,08%
2016-04-22 9.256,262395 +0,17%
2016-04-21 9.227,699528 -0,31%
2016-04-20 9.262,136742 +0,37%
2016-04-19 9.243,574675 -0,20%
2016-04-18 9.253,011871 +0,10%
2016-04-15 9.244,323181 -0,09%
2016-04-14 9.183,760242 -0,66%
2016-04-13 9.160,197237 -0,26%
2016-04-12 9.171,634254 +0,12%
2016-04-11 9.190,071320 +0,20%
2016-04-08 9.211,382571 +0,23%
2016-04-07 9.196,819654 -0,16%
2016-04-06 9.194,256726 -0,03%
2016-04-05 9.201,693801 +0,08%
2016-04-04 9.208,130916 +0,07%
2016-04-01 9.188,472741 -0,21%
2016-03-31 9.191,909839 +0,04%
2016-03-30 9.144,346856 -0,52%
2016-03-29 9.156,783895 +0,14%
2016-03-25 9.126,531819 -0,33%
2016-03-24 9.132,968805 +0,07%
2016-03-23 9.142,405821 +0,10%
2016-03-22 9.150,842713 +0,09%
2016-03-21 9.147,279614 -0,04%
2016-03-18 9.133,590190 -0,15%
2016-03-17 9.118,027019 -0,17%
2016-03-16 9.132,464653 +0,16%
2016-03-11 9.136,648713 +0,05%
2016-03-10 9.150,085560 +0,15%
2016-03-09 9.158,522425 +0,09%
2016-03-08 9.174,959326 +0,18%
2016-03-07 9.183,396249 +0,09%
2016-03-05 9.168,269934 -0,16%
2016-03-04 9.162,706803 -0,06%
2016-03-03 9.168,143703 +0,06%
2016-03-02 9.144,580541 -0,26%
2016-03-01 9.124,047971 -0,22%
2016-02-29 9.137,482676 +0,15%
2016-02-26 9.116,786716 -0,23%
2016-02-25 9.095,221350 -0,24%
2016-02-24 9.118,656015 +0,26%
2016-02-23 9.129,090711 +0,11%
2016-02-22 9.107,525363 -0,24%
2016-02-19 9.115,829389 +0,09%
2016-02-18 9.083,263996 -0,36%
2016-02-17 9.042,698513 -0,45%
2016-02-16 9.030,133004 -0,14%
2016-02-15 9.004,567459 -0,28%
2016-02-12 8.996,947276 -0,08%
2016-02-11 9.000,381691 +0,04%
2016-02-10 8.998,816114 -0,02%
2016-02-09 9.006,250542 +0,08%
2016-02-08 9.067,685082 +0,68%
2016-02-05 9.057,989068 -0,11%
2016-02-04 9.057,423585 -0,01%
2016-02-03 9.086,858170 +0,32%
2016-02-02 9.070,292696 -0,18%
2016-02-01 9.059,757855 -0,12%
2016-01-29 9.074,061912 +0,16%
2016-01-28 9.100,496501 +0,29%
2016-01-27 9.100,931086 +0,00%
2016-01-26 9.122,365706 +0,24%
2016-01-25 9.127,778731 +0,06%
2016-01-22 9.091,082864 -0,40%
2016-01-21 9.060,517332 -0,34%
2016-01-20 9.121,951913 +0,68%
2016-01-19 9.112,386470 -0,10%
2016-01-18 9.120,821001 +0,09%
2016-01-15 9.140,125331 +0,21%
2016-01-14 9.218,560081 +0,86%
2016-01-13 9.201,994782 -0,18%
2016-01-12 9.196,429438 -0,06%
2016-01-11 9.231,864161 +0,39%
2016-01-08 9.238,168782 +0,07%
2016-01-07 9.296,603631 +0,63%
2016-01-06 9.322,038506 +0,27%
2016-01-05 9.343,473385 +0,23%
2016-01-04 9.393,938946 +0,54%
2015-12-31 9.415,708019 +0,23%
2015-12-30 9.397,160408 -0,20%
2015-12-29 9.401,612814 +0,05%
2015-12-28 9.407,065230 +0,06%
2015-12-23 9.360,327884 -0,50%
2015-12-22 9.373,780242 +0,14%
2015-12-21 9.393,232631 +0,21%
2015-12-18 9.463,590333 +0,75%
2015-12-17 9.437,042816 -0,28%
2015-12-16 9.428,495272 -0,09%
2015-12-15 9.410,947678 -0,19%
2015-12-14 9.420,400121 +0,10%
2015-12-12 9.466,305251 +0,49%
2015-12-11 9.452,757734 -0,14%
2015-12-10 9.498,210328 +0,48%
2015-12-09 9.478,662878 -0,21%
2015-12-08 9.520,115495 +0,44%
2015-12-07 9.522,568138 +0,03%
2015-12-04 9.527,925984 +0,06%
2015-12-03 9.534,378637 +0,07%
2015-12-02 9.534,831298 +0,00%
2015-12-01 9.537,314592 +0,03%
2015-11-30 9.553,767284 +0,17%
2015-11-27 9.557,125179 +0,04%
2015-11-26 9.521,577805 -0,37%
2015-11-25 9.497,030408 -0,26%
2015-11-24 9.530,483061 +0,35%
2015-11-23 9.532,935705 +0,03%
2015-11-20 9.476,293456 -0,59%
2015-11-19 9.475,745988 -0,01%
2015-11-18 9.492,198574 +0,17%
2015-11-17 9.476,651110 -0,16%
2015-11-16 9.558,103821 +0,86%
2015-11-13 9.583,461778 +0,27%
2015-11-12 9.620,914618 +0,39%
2015-11-11 9.611,367419 -0,10%
2015-11-10 9.659,820353 +0,50%
2015-11-09 9.681,273314 +0,22%
2015-11-06 9.655,631356 -0,26%
2015-11-05 9.649,084268 -0,07%
2015-11-04 9.599,537077 -0,51%
2015-11-03 9.579,989877 -0,20%
2015-11-02 9.554,473242 -0,27%
2015-10-30 9.548,830994 -0,06%
2015-10-29 9.548,283723 -0,01%
2015-10-28 9.554,736474 +0,07%
2015-10-27 9.559,189247 +0,05%
2015-10-26 9.461,641823 -1,02%
2015-10-22 9.479,451861 +0,19%
2015-10-21 9.462,904429 -0,17%
2015-10-20 9.462,357005 -0,01%
2015-10-19 9.431,809524 -0,32%
2015-10-16 9.393,166891 -0,41%
2015-10-15 9.440,620187 +0,51%
2015-10-14 9.415,072670 -0,27%
2015-10-13 9.418,525153 +0,04%
2015-10-12 9.416,977644 -0,02%
2015-10-09 9.403,335025 -0,14%
2015-10-08 9.400,787463 -0,03%
2015-10-07 9.402,239923 +0,02%
2015-10-06 9.378,692330 -0,25%
2015-10-05 9.326,144566 -0,56%
2015-10-02 9.320,501965 -0,06%
2015-10-01 9.579,971854 +2,78%
2015-09-30 9.579,424551 -0,01%
2015-09-29 9.578,878031 -0,01%
2015-09-28 9.578,327804 -0,01%
2015-09-25 9.576,677146 -0,02%
2015-09-24 9.576,126923 -0,01%
2015-09-23 9.575,576710 -0,01%
2015-09-22 9.575,118495 0,00%
2015-09-21 9.574,555132 -0,01%
2015-09-18 9.572,865024 -0,02%
2015-09-17 9.572,318066 -0,01%