K&H gyógyszeripari 2 származtatott zártvégű alap

HU0000715529

Aktuális árfolyam

10.706,0000

2020-11-20

Eszközérték

7.377 M

Forint

Hozam (1 év)

+12,28%

Évesített hozam

+2,43%

Maximum ár

10.706,7748

Minimum ár

9.247,3162

Volatilitás

4,11%

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
2020-11-20 10.706,000000 -
2020-11-19 10.706,096852 +0,00%
2020-11-18 10.706,193701 +0,00%
2020-11-17 10.706,290555 +0,00%
2020-11-16 10.706,387405 +0,00%
2020-11-13 10.706,677918 +0,00%
2020-11-12 10.706,774769 +0,00%
2020-11-11 10.706,661659 0,00%
2020-11-10 10.706,558509 0,00%
2020-11-09 10.675,445401 -0,29%
2020-11-06 10.675,125957 0,00%
2020-11-05 10.675,012807 0,00%
2020-11-04 10.674,909659 0,00%
2020-11-03 10.682,796508 +0,07%
2020-11-02 10.682,693359 0,00%
2020-10-30 10.682,363911 0,00%
2020-10-29 10.682,250763 0,00%
2020-10-28 10.682,147615 0,00%
2020-10-27 10.682,034465 0,00%
2020-10-26 10.681,931318 0,00%
2020-10-22 10.681,498720 0,00%
2020-10-21 10.681,385569 0,00%
2020-10-20 10.675,282423 -0,06%
2020-10-19 10.675,169275 0,00%
2020-10-16 10.674,849827 0,00%
2020-10-15 10.674,736680 0,00%
2020-10-14 10.674,623529 0,00%
2020-10-13 10.674,520380 0,00%
2020-10-12 10.674,407229 0,00%
2020-10-09 10.674,077786 0,00%
2020-10-08 10.673,974636 0,00%
2020-10-07 10.673,851486 0,00%
2020-10-06 10.673,738339 0,00%
2020-10-05 10.673,625188 0,00%
2020-10-02 10.681,285741 +0,07%
2020-10-01 10.681,172592 0,00%
2020-09-30 10.681,059444 0,00%
2020-09-29 10.680,976294 0,00%
2020-09-28 10.680,983147 +0,00%
2020-09-25 10.680,793700 0,00%
2020-09-24 10.681,990550 +0,01%
2020-09-23 10.682,127403 +0,00%
2020-09-22 10.682,194253 +0,00%
2020-09-21 10.682,111104 0,00%
2020-09-18 10.677,881657 -0,04%
2020-09-17 10.677,798508 0,00%
2020-09-16 10.677,725359 0,00%
2020-09-15 10.677,642211 0,00%
2020-09-14 10.677,569062 0,00%
2020-09-11 10.677,329616 0,00%
2020-09-10 10.677,156464 0,00%
2020-09-09 10.677,163315 +0,00%
2020-09-08 10.677,190167 +0,00%
2020-09-07 10.677,117020 0,00%
2020-09-04 10.676,887571 0,00%
2020-09-03 10.676,804424 0,00%
2020-09-02 10.681,731273 +0,05%
2020-09-01 10.681,648126 0,00%
2020-08-31 10.681,574976 0,00%
2020-08-29 10.681,418676 0,00%
2020-08-28 10.681,335527 0,00%
2020-08-27 10.681,262381 0,00%
2020-08-26 10.681,349231 +0,00%
2020-08-25 10.681,276082 0,00%
2020-08-24 10.681,212933 0,00%
2020-08-19 10.680,837188 0,00%
2020-08-18 10.658,764039 -0,21%
2020-08-17 10.658,920891 +0,00%
2020-08-14 10.658,721445 0,00%
2020-08-13 10.658,648295 0,00%
2020-08-12 10.658,585146 0,00%
2020-08-11 10.658,521998 0,00%
2020-08-10 10.658,448849 0,00%
2020-08-07 10.658,249399 0,00%
2020-08-06 10.658,186251 0,00%
2020-08-05 10.658,113104 0,00%
2020-08-04 10.662,049954 +0,04%
2020-08-03 10.661,976806 0,00%
2020-07-31 10.661,777359 0,00%
2020-07-30 10.661,714211 0,00%
2020-07-29 10.661,651059 0,00%
2020-07-28 10.661,577911 0,00%
2020-07-27 10.661,514763 0,00%
2020-07-24 10.661,315316 0,00%
2020-07-23 10.660,942169 0,00%
2020-07-22 10.660,409017 -0,01%
2020-07-21 10.650,995869 -0,09%
2020-07-20 10.650,902721 0,00%
2020-07-17 10.650,623274 0,00%
2020-07-16 10.650,530124 0,00%
2020-07-15 10.650,436974 0,00%
2020-07-14 10.650,343827 0,00%
2020-07-13 10.650,250678 0,00%
2020-07-10 10.649,961230 0,00%
2020-07-09 10.649,868082 0,00%
2020-07-08 10.649,574934 0,00%
2020-07-07 10.649,681783 +0,00%
2020-07-06 10.649,238635 0,00%
2020-07-03 10.648,229189 -0,01%
2020-07-02 10.650,766040 +0,02%
2020-07-01 10.650,662891 0,00%
2020-06-30 10.650,549740 0,00%
2020-06-29 10.650,446592 0,00%
2020-06-26 10.649,927144 0,00%
2020-06-25 10.649,653997 0,00%
2020-06-24 10.649,540848 0,00%
2020-06-23 10.643,957698 -0,05%
2020-06-22 10.643,644552 0,00%
2020-06-19 10.643,195103 0,00%
2020-06-18 10.654,891954 +0,11%
2020-06-17 10.654,748806 0,00%
2020-06-16 10.654,595658 0,00%
2020-06-15 10.654,452506 0,00%
2020-06-12 10.654,013061 0,00%
2020-06-11 10.653,859913 0,00%
2020-06-10 10.653,716763 0,00%
2020-06-09 10.653,563614 0,00%
2020-06-08 10.653,420464 0,00%
2020-06-05 10.652,971017 0,00%
2020-06-04 10.652,827870 0,00%
2020-06-03 10.615,674721 -0,35%
2020-06-02 10.615,091571 -0,01%
2020-05-29 10.614,098975 -0,01%
2020-05-28 10.613,025827 -0,01%
2020-05-27 10.612,812677 0,00%
2020-05-26 10.612,189529 -0,01%
2020-05-25 10.610,676379 -0,01%
2020-05-22 10.585,686934 -0,24%
2020-05-21 10.585,003784 -0,01%
2020-05-20 10.583,900636 -0,01%
2020-05-19 10.582,747486 -0,01%
2020-05-18 10.582,084337 -0,01%
2020-05-15 10.581,504890 -0,01%
2020-05-14 10.580,821741 -0,01%
2020-05-13 10.580,138592 -0,01%
2020-05-12 10.579,435442 -0,01%
2020-05-11 10.578,722294 -0,01%
2020-05-08 10.578,082847 -0,01%
2020-05-07 10.577,339700 -0,01%
2020-05-06 10.577,096550 0,00%
2020-05-05 10.552,883401 -0,23%
2020-05-04 10.552,180255 -0,01%
2020-04-30 10.551,267657 -0,01%
2020-04-29 10.551,054506 0,00%
2020-04-28 10.550,831359 0,00%
2020-04-27 10.550,608210 0,00%
2020-04-24 10.549,948763 -0,01%
2020-04-23 10.549,655615 0,00%
2020-04-22 10.549,502464 0,00%
2020-04-21 10.549,209316 0,00%
2020-04-20 10.514,986166 -0,32%
2020-04-17 10.514,216719 -0,01%
2020-04-16 10.513,903570 0,00%
2020-04-15 10.513,090423 -0,01%
2020-04-14 10.512,287272 -0,01%
2020-04-09 10.510,751528 -0,01%
2020-04-08 10.511,198380 +0,00%
2020-04-07 10.523,235230 +0,11%
2020-04-06 10.522,482082 -0,01%
2020-04-03 10.522,272634 0,00%
2020-04-02 10.398,889488 -1,17%
2020-04-01 10.421,676337 +0,22%
2020-03-31 10.422,263187 +0,01%
2020-03-30 10.422,690039 +0,00%
2020-03-27 10.421,970593 -0,01%
2020-03-26 10.421,317444 -0,01%
2020-03-25 10.419,384294 -0,02%
2020-03-24 10.416,171146 -0,03%
2020-03-23 10.414,387996 -0,02%
2020-03-20 10.413,358548 -0,01%
2020-03-19 10.412,005400 -0,01%
2020-03-18 10.536,412251 +1,19%
2020-03-17 10.534,159103 -0,02%
2020-03-16 10.532,745954 -0,01%
2020-03-13 10.532,446507 0,00%
2020-03-12 10.532,353358 0,00%
2020-03-11 10.530,910212 -0,01%
2020-03-10 10.530,547060 0,00%
2020-03-09 10.530,443910 0,00%
2020-03-06 10.529,834463 -0,01%
2020-03-05 10.530,811316 +0,01%
2020-03-04 10.530,698167 0,00%
2020-03-03 10.665,005017 +1,28%
2020-03-02 10.664,881870 0,00%
2020-02-28 10.664,892423 +0,00%
2020-02-27 10.665,469272 +0,01%
2020-02-26 10.665,736124 +0,00%
2020-02-25 10.665,992974 +0,00%
2020-02-24 10.665,529825 0,00%
2020-02-21 10.665,110379 0,00%
2020-02-20 10.664,977230 0,00%
2020-02-19 10.664,114082 -0,01%
2020-02-18 10.634,140935 -0,28%
2020-02-17 10.637,647784 +0,03%
2020-02-14 10.642,768335 +0,05%
2020-02-13 10.649,715187 +0,07%
2020-02-12 10.656,002039 +0,06%
2020-02-11 10.657,408889 +0,01%
2020-02-10 10.658,105741 +0,01%
2020-02-07 10.658,696295 +0,01%
2020-02-06 10.659,403146 +0,01%
2020-02-05 10.659,689994 +0,00%
2020-02-04 10.679,176847 +0,18%
2020-02-03 10.681,443698 +0,02%
2020-01-31 10.681,304252 0,00%
2020-01-30 10.681,741103 +0,00%
2020-01-29 10.681,697954 0,00%
2020-01-28 10.682,444806 +0,01%
2020-01-27 10.683,691655 +0,01%
2020-01-24 10.683,612210 0,00%
2020-01-23 10.683,579059 0,00%
2020-01-22 10.684,875912 +0,01%
2020-01-21 10.685,662763 +0,01%
2020-01-20 10.659,509614 -0,24%
2020-01-17 10.659,780166 +0,00%
2020-01-16 10.660,327017 +0,01%
2020-01-15 10.660,323869 0,00%
2020-01-14 10.660,330719 +0,00%
2020-01-13 10.660,327571 0,00%
2020-01-10 10.660,328124 +0,00%
2020-01-09 10.659,734976 -0,01%
2020-01-08 10.660,331826 +0,01%
2020-01-07 10.660,328677 0,00%
2020-01-06 10.660,325529 0,00%
2020-01-03 10.660,326081 +0,00%
2020-01-02 10.646,322931 -0,13%
2019-12-31 10.646,316635 0,00%
2019-12-30 10.646,322880 +0,00%
2019-12-23 10.646,296589 0,00%
2019-12-20 10.646,285323 0,00%
2019-12-19 10.646,281568 0,00%
2019-12-18 10.607,277812 -0,37%
2019-12-17 10.607,274056 0,00%
2019-12-16 10.607,260300 0,00%
2019-12-14 10.607,262789 +0,00%
2019-12-13 10.607,249035 0,00%
2019-12-12 10.607,245279 0,00%
2019-12-11 10.607,241523 0,00%
2019-12-10 10.607,227767 0,00%
2019-12-09 10.607,224014 0,00%
2019-12-07 10.607,116502 0,00%
2019-12-06 10.607,112747 0,00%
2019-12-05 10.607,108990 0,00%
2019-12-04 10.607,105236 0,00%
2019-12-03 10.570,111479 -0,35%
2019-12-02 10.570,107724 0,00%
2019-11-29 10.570,986456 +0,01%
2019-11-28 10.570,992701 +0,00%
2019-11-27 10.570,088947 -0,01%
2019-11-26 10.570,085191 0,00%
2019-11-25 10.570,081435 0,00%
2019-11-22 10.570,070168 0,00%
2019-11-21 10.570,166413 +0,00%
2019-11-20 10.570,152657 0,00%
2019-11-19 10.566,208901 -0,04%
2019-11-18 10.566,215146 +0,00%
2019-11-15 10.566,183879 0,00%
2019-11-14 10.566,180124 0,00%
2019-11-13 10.566,176366 0,00%
2019-11-12 10.598,152614 +0,30%
2019-11-11 10.597,198858 -0,01%
2019-11-08 10.597,327591 +0,00%
2019-11-07 10.597,393836 +0,00%
2019-11-06 10.597,440080 +0,00%
2019-11-05 10.556,476326 -0,39%
2019-11-04 10.556,512570 +0,00%
2019-10-31 10.556,717547 +0,00%
2019-10-30 10.556,713792 0,00%
2019-10-29 10.555,710036 -0,01%
2019-10-28 10.555,726278 +0,00%
2019-10-25 10.554,835013 -0,01%
2019-10-24 10.553,811257 -0,01%
2019-10-22 10.551,783745 -0,02%
2019-10-21 10.551,779992 0,00%
2019-10-18 10.544,888723 -0,07%
2019-10-17 10.544,844970 0,00%
2019-10-16 10.545,021213 +0,00%
2019-10-15 10.545,097459 +0,00%
2019-10-14 10.545,133704 +0,00%
2019-10-11 10.545,172436 +0,00%
2019-10-10 10.545,198682 +0,00%
2019-10-09 10.545,284924 +0,00%
2019-10-08 10.545,311169 +0,00%
2019-10-07 10.545,387414 +0,00%
2019-10-04 10.545,546148 +0,00%
2019-10-03 10.540,632391 -0,05%
2019-10-02 10.540,468635 0,00%
2019-10-01 10.540,494881 +0,00%
2019-09-30 10.541,641124 +0,01%
2019-09-27 10.540,679858 -0,01%
2019-09-26 10.539,726104 -0,01%
2019-09-25 10.539,972348 +0,00%
2019-09-24 10.540,088592 +0,00%
2019-09-23 10.540,034836 0,00%
2019-09-20 10.538,983568 -0,01%
2019-09-19 10.540,079812 +0,01%
2019-09-18 10.540,116058 +0,00%
2019-09-17 10.539,872301 0,00%
2019-09-16 10.539,988548 +0,00%
2019-09-13 10.539,957281 0,00%
2019-09-12 10.540,083526 +0,00%
2019-09-11 10.539,909770 0,00%
2019-09-10 10.539,516014 0,00%
2019-09-09 10.539,632259 +0,00%
2019-09-06 10.539,560992 0,00%
2019-09-05 10.539,677236 +0,00%
2019-09-04 10.539,923481 +0,00%
2019-09-03 10.524,049724 -0,15%
2019-09-02 10.524,065969 +0,00%
2019-08-30 10.523,874702 0,00%
2019-08-29 10.524,260947 +0,00%
2019-08-28 10.524,537191 +0,00%
2019-08-27 10.524,293436 0,00%
2019-08-26 10.522,839681 -0,01%
2019-08-23 10.523,278413 +0,00%
2019-08-22 10.523,414660 +0,00%
2019-08-21 10.506,120904 -0,16%
2019-08-16 10.506,482125 +0,00%
2019-08-15 10.506,638370 +0,00%
2019-08-14 10.505,574613 -0,01%
2019-08-13 10.502,920859 -0,03%
2019-08-12 10.502,277102 -0,01%
2019-08-10 10.501,759592 0,00%
2019-08-09 10.501,735836 0,00%
2019-08-08 10.501,212079 0,00%
2019-08-07 10.501,178324 0,00%
2019-08-06 10.501,914569 +0,01%
2019-08-05 10.501,870814 0,00%
2019-08-02 10.466,329548 -0,34%
2019-08-01 10.464,635791 -0,02%
2019-07-31 10.463,652038 -0,01%
2019-07-30 10.463,398280 0,00%
2019-07-29 10.461,844526 -0,01%
2019-07-26 10.449,133257 -0,12%
2019-07-25 10.449,629503 +0,00%
2019-07-24 10.448,055749 -0,02%
2019-07-23 10.446,951991 -0,01%
2019-07-22 10.446,438237 0,00%
2019-07-19 10.445,916970 0,00%
2019-07-18 10.422,383215 -0,23%
2019-07-17 10.421,849457 -0,01%
2019-07-16 10.421,945703 +0,00%
2019-07-15 10.421,391949 -0,01%
2019-07-12 10.419,690682 -0,02%
2019-07-11 10.420,926925 +0,01%
2019-07-10 10.420,813168 0,00%
2019-07-09 10.421,869415 +0,01%
2019-07-08 10.420,185658 -0,02%
2019-07-05 10.420,824391 +0,01%
2019-07-04 10.421,210638 +0,00%
2019-07-03 10.421,356882 +0,00%
2019-07-02 10.417,323126 -0,04%
2019-07-01 10.413,729369 -0,03%
2019-06-28 10.414,218104 +0,00%
2019-06-27 10.413,234349 -0,01%
2019-06-26 10.413,360593 +0,00%
2019-06-25 10.412,136836 -0,01%
2019-06-24 10.412,853081 +0,01%
2019-06-21 10.412,191814 -0,01%
2019-06-20 10.412,618059 +0,00%
2019-06-19 10.410,804303 -0,02%
2019-06-18 10.318,510547 -0,89%
2019-06-17 10.319,996794 +0,01%
2019-06-14 10.319,845526 0,00%
2019-06-13 10.319,091769 -0,01%
2019-06-12 10.318,568015 -0,01%
2019-06-11 10.318,394260 0,00%
2019-06-07 10.317,719236 -0,01%
2019-06-06 10.317,385482 0,00%
2019-06-05 10.316,261727 -0,01%
2019-06-04 10.357,977970 +0,40%
2019-06-03 10.360,204215 +0,02%
2019-05-31 10.356,762947 -0,03%
2019-05-30 10.355,249193 -0,01%
2019-05-29 10.355,505437 +0,00%
2019-05-28 10.353,181681 -0,02%
2019-05-27 10.352,307926 -0,01%
2019-05-24 10.350,256660 -0,02%
2019-05-23 10.350,032905 0,00%
2019-05-22 10.346,999148 -0,03%
2019-05-21 10.344,935394 -0,02%
2019-05-20 10.363,381638 +0,18%
2019-05-17 10.365,550372 +0,02%
2019-05-16 10.364,566613 -0,01%
2019-05-15 10.362,832860 -0,02%
2019-05-14 10.360,339103 -0,02%
2019-05-13 10.355,605347 -0,05%
2019-05-10 10.353,574082 -0,02%
2019-05-09 10.351,390325 -0,02%
2019-05-08 10.352,576571 +0,01%
2019-05-07 10.355,962815 +0,03%
2019-05-06 10.356,049060 +0,00%
2019-05-03 10.316,717792 -0,38%
2019-05-02 10.317,614037 +0,01%
2019-04-30 10.318,236526 +0,01%
2019-04-29 10.318,752772 +0,01%
2019-04-26 10.318,271503 0,00%
2019-04-25 10.317,987748 0,00%
2019-04-24 10.318,533992 +0,01%
2019-04-23 10.317,820237 -0,01%
2019-04-18 10.380,781461 +0,61%
2019-04-17 10.378,697704 -0,02%
2019-04-16 10.379,283950 +0,01%
2019-04-15 10.377,640192 -0,02%
2019-04-12 10.377,148927 0,00%
2019-04-11 10.378,695171 +0,01%
2019-04-10 10.377,921414 -0,01%
2019-04-09 10.376,517660 -0,01%
2019-04-08 10.378,573902 +0,02%
2019-04-05 10.378,652637 +0,00%
2019-04-04 10.378,838881 +0,00%
2019-04-03 10.378,555126 0,00%
2019-04-02 10.373,761370 -0,05%
2019-04-01 10.372,977616 -0,01%
2019-03-29 10.372,616349 0,00%
2019-03-28 10.372,242592 0,00%
2019-03-27 10.372,468838 +0,00%
2019-03-26 10.361,915082 -0,10%
2019-03-25 10.362,601328 +0,01%
2019-03-22 10.359,480060 -0,03%
2019-03-21 10.352,156303 -0,07%
2019-03-20 10.344,892549 -0,07%
2019-03-19 10.330,998792 -0,13%
2019-03-18 10.328,155038 -0,03%
2019-03-14 10.326,270015 -0,02%
2019-03-13 10.326,076259 0,00%
2019-03-12 10.328,592505 +0,02%
2019-03-11 10.326,768750 -0,02%
2019-03-08 10.323,997482 -0,03%
2019-03-07 10.324,313727 +0,00%
2019-03-06 10.321,869973 -0,02%
2019-03-05 10.314,516217 -0,07%
2019-03-04 10.281,442459 -0,32%
2019-03-01 10.282,571192 +0,01%
2019-02-28 10.284,737439 +0,02%
2019-02-27 10.285,143682 +0,00%
2019-02-26 10.286,149927 +0,01%
2019-02-25 10.286,566171 +0,00%
2019-02-22 10.284,204906 -0,02%
2019-02-21 10.282,771149 -0,01%
2019-02-20 10.281,337394 -0,01%
2019-02-19 10.201,903637 -0,77%
2019-02-18 10.201,059884 -0,01%
2019-02-15 10.197,448618 -0,04%
2019-02-14 10.197,224858 0,00%
2019-02-13 10.196,351104 -0,01%
2019-02-12 10.194,837350 -0,01%
2019-02-11 10.198,483594 +0,04%
2019-02-08 10.199,792325 +0,01%
2019-02-07 10.200,658570 +0,01%
2019-02-06 10.199,784818 -0,01%
2019-02-05 10.195,561061 -0,04%
2019-02-04 10.199,007306 +0,03%
2019-02-01 10.198,976038 0,00%
2019-01-31 10.190,562284 -0,08%
2019-01-30 10.188,228526 -0,02%
2019-01-29 10.189,324771 +0,01%
2019-01-28 10.187,301017 -0,02%
2019-01-25 10.188,229749 +0,01%
2019-01-24 10.185,135995 -0,03%
2019-01-23 10.183,422237 -0,02%
2019-01-22 10.182,408483 -0,01%
2019-01-21 10.179,954728 -0,02%
2019-01-18 10.147,023461 -0,32%
2019-01-17 10.149,699705 +0,03%
2019-01-16 10.158,195951 +0,08%
2019-01-15 10.178,922195 +0,20%
2019-01-14 10.168,988439 -0,10%
2019-01-11 10.157,587172 -0,11%
2019-01-10 10.154,753416 -0,03%
2019-01-09 10.153,689661 -0,01%
2019-01-08 10.152,135903 -0,02%
2019-01-07 10.152,592148 +0,00%
2019-01-04 10.150,620883 -0,02%
2019-01-03 10.322,877127 +1,70%
2019-01-02 10.323,363371 +0,00%
2018-12-28 10.318,184382 -0,05%
2018-12-27 10.314,010557 -0,04%
2018-12-21 10.316,597598 +0,03%
2018-12-20 10.316,273771 0,00%
2018-12-19 10.315,939947 0,00%
2018-12-18 10.430,136121 +1,11%
2018-12-17 10.431,662293 +0,01%
2018-12-15 10.429,174642 -0,02%
2018-12-14 10.428,850814 0,00%
2018-12-13 10.422,246988 -0,06%
2018-12-12 10.436,003162 +0,13%
2018-12-11 10.434,789336 -0,01%
2018-12-10 10.433,415509 -0,01%
2018-12-07 10.433,094032 0,00%
2018-12-06 10.431,860206 -0,01%
2018-12-05 10.431,506377 0,00%
2018-12-04 10.349,932552 -0,78%
2018-12-03 10.347,788727 -0,02%
2018-12-01 10.347,081073 -0,01%
2018-11-29 10.339,923420 -0,07%
2018-11-28 10.336,659595 -0,03%
2018-11-27 10.332,615769 -0,04%
2018-11-26 10.332,221943 0,00%
2018-11-23 10.320,760464 -0,11%
2018-11-22 10.317,526636 -0,03%
2018-11-21 10.313,342812 -0,04%
2018-11-20 10.296,928986 -0,16%
2018-11-19 10.292,665158 -0,04%
2018-11-16 10.290,243678 -0,02%
2018-11-15 10.288,779854 -0,01%
2018-11-14 10.286,366029 -0,02%
2018-11-13 10.282,952200 -0,03%
2018-11-12 10.283,388373 +0,00%
2018-11-10 10.283,320722 0,00%
2018-11-09 10.282,796896 -0,01%
2018-11-08 10.283,253070 +0,00%
2018-11-07 10.288,639244 +0,05%
2018-11-06 10.289,095418 +0,00%
2018-11-05 10.319,661592 +0,30%
2018-10-31 10.318,112460 -0,02%
2018-10-30 10.318,618634 +0,00%
2018-10-29 10.316,074808 -0,02%
2018-10-26 10.307,283330 -0,09%
2018-10-25 10.304,649504 -0,03%
2018-10-24 10.303,065676 -0,02%
2018-10-19 10.294,956546 -0,08%
2018-10-18 10.417,422718 +1,19%
2018-10-17 10.417,768892 +0,00%
2018-10-16 10.402,985064 -0,14%
2018-10-15 10.390,631240 -0,12%
2018-10-13 10.390,293588 0,00%
2018-10-11 10.391,375934 +0,01%
2018-10-10 10.387,492109 -0,04%
2018-10-09 10.394,338282 +0,07%
2018-10-08 10.407,424458 +0,13%
2018-10-05 10.406,822976 -0,01%
2018-10-04 10.406,239151 -0,01%
2018-10-03 10.407,015326 +0,01%
2018-10-02 10.302,311499 -1,01%
2018-10-01 10.295,687672 -0,06%
2018-09-28 10.293,946195 -0,02%
2018-09-27 10.289,942367 -0,04%
2018-09-26 10.287,038540 -0,03%
2018-09-25 10.282,664715 -0,04%
2018-09-24 10.283,480889 +0,01%
2018-09-21 10.281,399409 -0,02%
2018-09-20 10.275,595584 -0,06%
2018-09-19 10.270,671757 -0,05%
2018-09-18 10.242,547930 -0,27%
2018-09-17 10.249,054104 +0,06%
2018-09-14 10.251,752625 +0,03%
2018-09-13 10.248,118799 -0,04%
2018-09-12 10.252,024976 +0,04%
2018-09-11 10.251,841148 0,00%
2018-09-10 10.256,657321 +0,05%
2018-09-07 10.255,445843 -0,01%
2018-09-06 10.249,152017 -0,06%
2018-09-05 10.252,828189 +0,04%
2018-09-04 10.226,744363 -0,25%
2018-09-03 10.230,800538 +0,04%
2018-08-31 10.227,089060 -0,04%
2018-08-30 10.227,375233 +0,00%
2018-08-29 10.229,351406 +0,02%
2018-08-28 10.228,827580 -0,01%
2018-08-27 10.227,013754 -0,02%
2018-08-24 10.225,402274 -0,02%
2018-08-23 10.223,578448 -0,02%
2018-08-22 10.221,734623 -0,02%
2018-08-21 10.213,380797 -0,08%
2018-08-17 10.251,435491 +0,37%
2018-08-16 10.250,861666 -0,01%
2018-08-15 10.252,387839 +0,01%
2018-08-14 10.251,014013 -0,01%
2018-08-13 10.239,240188 -0,11%
2018-08-10 10.253,148708 +0,14%
2018-08-09 10.255,274883 +0,02%
2018-08-08 10.270,051055 +0,14%
2018-08-07 10.274,377229 +0,04%
2018-08-06 10.275,983403 +0,02%
2018-08-03 10.274,361924 -0,02%
2018-08-02 10.200,588098 -0,72%
2018-08-01 10.203,444270 +0,03%
2018-07-31 10.199,050446 -0,04%
2018-07-30 10.198,516619 -0,01%
2018-07-27 10.196,945142 -0,02%
2018-07-26 10.192,921313 -0,04%
2018-07-25 10.168,807489 -0,24%
2018-07-24 10.162,443662 -0,06%
2018-07-23 10.162,569834 +0,00%
2018-07-20 10.161,468357 -0,01%
2018-07-19 10.162,294530 +0,01%
2018-07-18 10.035,560707 -1,25%
2018-07-17 10.025,496877 -0,10%
2018-07-16 10.021,963052 -0,04%
2018-07-13 10.019,991572 -0,02%
2018-07-12 10.020,797748 +0,01%
2018-07-11 10.018,673919 -0,02%
2018-07-10 10.009,180093 -0,09%
2018-07-09 10.006,316269 -0,03%
2018-07-06 10.001,364788 -0,05%
2018-07-05 9.996,970963 -0,04%
2018-07-04 9.994,787135 -0,02%
2018-07-03 10.001,203310 +0,06%
2018-07-02 10.027,419484 +0,26%
2018-06-29 10.033,938005 +0,07%
2018-06-28 10.034,654180 +0,01%
2018-06-27 10.050,700354 +0,16%
2018-06-26 10.045,356528 -0,05%
2018-06-25 10.047,742700 +0,02%
2018-06-22 10.045,791222 -0,02%
2018-06-21 10.047,347396 +0,02%
2018-06-20 10.081,133569 +0,34%
2018-06-19 10.006,689742 -0,74%
2018-06-18 10.013,145917 +0,06%
2018-06-15 10.015,834439 +0,03%
2018-06-14 10.012,700612 -0,03%
2018-06-13 10.034,256785 +0,22%
2018-06-12 10.062,952958 +0,29%
2018-06-11 10.067,429134 +0,04%
2018-06-08 10.075,027655 +0,08%
2018-06-07 10.082,943827 +0,08%
2018-06-06 10.087,580002 +0,05%
2018-06-05 10.093,156177 +0,06%
2018-06-04 10.122,292351 +0,29%
2018-06-01 10.117,370872 -0,05%
2018-05-31 10.115,867046 -0,01%
2018-05-30 10.113,073220 -0,03%
2018-05-29 10.110,289392 -0,03%
2018-05-28 10.116,265567 +0,06%
2018-05-25 10.111,964087 -0,04%
2018-05-24 10.113,290262 +0,01%
2018-05-23 10.104,106435 -0,09%
2018-05-22 10.109,542608 +0,05%
2018-05-18 10.119,597303 +0,10%
2018-05-17 10.079,963479 -0,39%
2018-05-16 10.091,509650 +0,11%
2018-05-15 10.089,305827 -0,02%
2018-05-14 10.104,502000 +0,15%
2018-05-11 10.119,000520 +0,14%
2018-05-10 10.122,306694 +0,03%
2018-05-09 10.129,282868 +0,07%
2018-05-08 10.132,039042 +0,03%
2018-05-07 10.148,975216 +0,17%
2018-05-04 10.151,833738 +0,03%
2018-05-03 10.110,549910 -0,41%
2018-05-02 10.113,856085 +0,03%
2018-04-27 10.114,316953 +0,00%
2018-04-26 10.110,173127 -0,04%
2018-04-25 10.107,379301 -0,03%
2018-04-24 10.110,125472 +0,03%
2018-04-23 10.107,881649 -0,02%
2018-04-21 10.109,743994 +0,02%
2018-04-20 10.109,430167 0,00%
2018-04-19 10.106,626343 -0,03%
2018-04-18 10.087,282517 -0,19%
2018-04-17 10.081,058691 -0,06%
2018-04-16 10.080,734864 0,00%
2018-04-13 10.080,283385 0,00%
2018-04-12 10.081,939561 +0,02%
2018-04-11 10.079,615731 -0,02%
2018-04-10 10.074,771908 -0,05%
2018-04-09 10.072,438080 -0,02%
2018-04-06 10.065,336603 -0,07%
2018-04-05 10.066,512776 +0,01%
2018-04-04 10.126,678948 +0,60%
2018-04-03 10.126,315123 0,00%
2018-03-29 10.126,595993 +0,00%
2018-03-28 10.123,042166 -0,04%
2018-03-27 10.118,538340 -0,04%
2018-03-26 10.116,084513 -0,02%
2018-03-23 10.115,383034 -0,01%
2018-03-22 10.119,629207 +0,04%
2018-03-21 10.115,485381 -0,04%
2018-03-20 10.078,651556 -0,36%
2018-03-19 10.078,687730 +0,00%
2018-03-14 10.074,538598 -0,04%
2018-03-13 10.071,974771 -0,03%
2018-03-12 10.073,730945 +0,02%
2018-03-10 10.075,063294 +0,01%
2018-03-09 10.074,659467 0,00%
2018-03-08 10.072,085639 -0,03%
2018-03-07 10.073,461815 +0,01%
2018-03-06 10.070,857988 -0,03%
2018-03-05 10.068,244163 -0,03%
2018-03-02 10.071,812682 +0,04%
2018-03-01 10.073,988857 +0,02%
2018-02-28 10.075,795031 +0,02%
2018-02-27 10.072,391203 -0,03%
2018-02-26 10.076,427378 +0,04%
2018-02-23 10.072,975898 -0,03%
2018-02-22 10.065,792076 -0,07%
2018-02-21 10.067,618246 +0,02%
2018-02-20 10.182,264420 +1,14%
2018-02-19 10.184,290594 +0,02%
2018-02-16 10.183,539116 -0,01%
2018-02-15 10.183,285291 0,00%
2018-02-14 10.192,351464 +0,09%
2018-02-13 10.171,107638 -0,21%
2018-02-12 10.161,493810 -0,09%
2018-02-09 10.162,912333 +0,01%
2018-02-08 10.155,528504 -0,07%
2018-02-07 10.155,214679 0,00%
2018-02-06 10.159,620853 +0,04%
2018-02-05 10.159,287028 0,00%
2018-02-02 10.184,915548 +0,25%
2018-02-01 10.187,061722 +0,02%
2018-01-31 10.191,617898 +0,04%
2018-01-30 10.191,364069 0,00%
2018-01-29 10.193,560244 +0,02%
2018-01-26 10.197,728765 +0,04%
2018-01-25 10.192,594939 -0,05%
2018-01-24 10.181,721114 -0,11%
2018-01-23 10.186,387286 +0,05%
2018-01-22 10.186,163461 0,00%
2018-01-19 10.195,371982 +0,09%
2018-01-18 10.140,388156 -0,54%
2018-01-17 10.145,174327 +0,05%
2018-01-16 10.147,500502 +0,02%
2018-01-15 10.149,826677 +0,02%
2018-01-12 10.151,795198 +0,02%
2018-01-11 10.148,851370 -0,03%
2018-01-10 10.148,667545 0,00%
2018-01-09 10.148,673721 +0,00%
2018-01-08 10.151,049891 +0,02%
2018-01-05 10.142,728413 -0,08%
2018-01-04 10.137,354589 -0,05%
2018-01-03 10.151,150762 +0,14%
2018-01-02 10.150,336937 -0,01%
2017-12-29 10.152,081469 +0,02%
2017-12-28 10.154,647562 +0,03%
2017-12-27 10.151,963656 -0,03%
2017-12-22 10.150,814120 -0,01%
2017-12-21 10.150,760213 0,00%
2017-12-20 10.147,846305 -0,03%
2017-12-19 10.115,772398 -0,32%
2017-12-18 10.107,358492 -0,08%
2017-12-15 10.101,546769 -0,06%
2017-12-14 10.095,742862 -0,06%
2017-12-13 10.092,748956 -0,03%
2017-12-12 10.097,755049 +0,05%
2017-12-11 10.097,471142 0,00%
2017-12-08 10.096,629420 -0,01%
2017-12-07 10.096,255514 0,00%
2017-12-06 10.096,061606 0,00%
2017-12-05 10.098,627699 +0,03%
2017-12-04 10.093,023790 -0,06%
2017-12-01 10.092,212071 -0,01%
2017-11-30 10.091,988164 0,00%
2017-11-29 10.094,454257 +0,02%
2017-11-28 10.094,120351 0,00%
2017-11-27 10.091,086443 -0,03%
2017-11-24 10.090,274722 -0,01%
2017-11-23 10.089,990816 0,00%
2017-11-22 10.089,766907 0,00%
2017-11-21 10.083,723001 -0,06%
2017-11-20 10.093,579095 +0,10%
2017-11-17 10.098,427374 +0,05%
2017-11-16 10.098,133465 0,00%
2017-11-15 10.100,739559 +0,03%
2017-11-14 10.094,695650 -0,06%
2017-11-13 10.094,401745 0,00%
2017-11-10 10.099,330024 +0,05%
2017-11-09 10.110,636117 +0,11%
2017-11-08 10.119,012210 +0,08%
2017-11-07 10.118,678303 0,00%
2017-11-06 10.118,434395 0,00%
2017-11-03 10.175,372674 +0,56%
2017-11-02 10.169,108768 -0,06%
2017-10-31 10.168,410952 -0,01%
2017-10-30 10.171,077047 +0,03%
2017-10-27 10.173,045325 +0,02%
2017-10-26 10.172,801418 0,00%
2017-10-25 10.181,207511 +0,08%
2017-10-24 10.177,913605 -0,03%
2017-10-20 10.170,787976 -0,07%
2017-10-19 10.176,404070 +0,06%
2017-10-18 10.136,080162 -0,40%
2017-10-17 10.135,626255 0,00%
2017-10-16 10.129,482347 -0,06%
2017-10-13 10.125,360627 -0,04%
2017-10-12 10.116,086720 -0,09%
2017-10-11 10.103,942812 -0,12%
2017-10-10 10.097,208905 -0,07%
2017-10-09 10.096,844999 0,00%
2017-10-06 10.098,893276 +0,02%
2017-10-05 10.104,689369 +0,06%
2017-10-04 10.107,485462 +0,03%
2017-10-03 10.089,161556 -0,18%
2017-10-02 10.088,647650 -0,01%
2017-09-29 10.096,795928 +0,08%
2017-09-28 10.104,792022 +0,08%
2017-09-27 10.131,168114 +0,26%
2017-09-26 10.136,934207 +0,06%
2017-09-25 10.133,530300 -0,03%
2017-09-22 10.129,468579 -0,04%
2017-09-21 10.116,434672 -0,13%
2017-09-20 10.109,750765 -0,07%
2017-09-19 10.045,506858 -0,64%
2017-09-18 10.035,752949 -0,10%
2017-09-15 10.025,381230 -0,10%
2017-09-14 10.021,417323 -0,04%
2017-09-13 10.010,333414 -0,11%
2017-09-12 10.009,379509 -0,01%
2017-09-11 10.008,905601 0,00%
2017-09-08 9.995,293880 -0,14%
2017-09-07 9.988,179973 -0,07%
2017-09-06 9.984,336066 -0,04%
2017-09-05 9.977,762159 -0,07%
2017-09-04 9.955,458251 -0,22%
2017-09-01 9.956,986530 +0,02%
2017-08-31 9.959,532626 +0,03%
2017-08-30 9.958,078716 -0,01%
2017-08-29 9.961,574811 +0,04%
2017-08-28 9.957,680902 -0,04%
2017-08-25 9.949,339182 -0,08%
2017-08-24 9.933,885272 -0,16%
2017-08-23 9.917,761367 -0,16%
2017-08-22 9.914,517460 -0,03%
2017-08-21 9.913,613554 -0,01%
2017-08-18 9.925,881834 +0,12%
2017-08-17 9.927,257923 +0,01%
2017-08-16 9.923,264018 -0,04%
2017-08-15 9.923,060113 0,00%
2017-08-14 9.925,176204 +0,02%
2017-08-11 9.923,844482 -0,01%
2017-08-10 9.924,070576 +0,00%
2017-08-09 9.926,566670 +0,03%
2017-08-08 9.917,602760 -0,09%
2017-08-07 9.913,948855 -0,04%
2017-08-04 9.915,767133 +0,02%
2017-08-03 9.909,053226 -0,07%
2017-08-02 9.929,029318 +0,20%
2017-08-01 9.924,495411 -0,05%
2017-07-31 9.930,531504 +0,06%
2017-07-28 9.931,889784 +0,01%
2017-07-27 9.931,795878 0,00%
2017-07-26 9.928,111969 -0,04%
2017-07-25 9.936,388063 +0,08%
2017-07-24 9.938,914156 +0,03%
2017-07-21 9.939,832436 +0,01%
2017-07-20 9.938,748527 -0,01%
2017-07-19 9.945,414622 +0,07%
2017-07-18 9.959,860715 +0,15%
2017-07-17 9.959,776806 0,00%
2017-07-14 9.954,425083 -0,05%
2017-07-13 9.954,401178 0,00%
2017-07-12 9.949,617272 -0,05%
2017-07-11 9.947,953363 -0,02%
2017-07-10 9.946,829458 -0,01%
2017-07-07 9.940,807736 -0,06%
2017-07-06 9.945,903829 +0,05%
2017-07-05 9.961,659923 +0,16%
2017-07-04 9.960,046015 -0,02%
2017-07-03 9.960,032108 0,00%
2017-06-30 9.956,280385 -0,04%
2017-06-29 9.957,056480 +0,01%
2017-06-28 9.957,672571 +0,01%
2017-06-27 9.970,868667 +0,13%
2017-06-26 9.972,304760 +0,01%
2017-06-23 9.967,403038 -0,05%
2017-06-22 9.963,659132 -0,04%
2017-06-21 9.949,685222 -0,14%
2017-06-20 9.954,531317 +0,05%
2017-06-19 9.953,297409 -0,01%
2017-06-16 9.949,635688 -0,04%
2017-06-15 9.952,251782 +0,03%
2017-06-14 9.950,337874 -0,02%
2017-06-13 9.951,593967 +0,01%
2017-06-12 9.947,110058 -0,05%
2017-06-09 9.945,958339 -0,01%
2017-06-08 9.941,474433 -0,05%
2017-06-07 9.934,450524 -0,07%
2017-06-06 9.935,206618 +0,01%
2017-06-02 9.954,560990 +0,19%
2017-06-01 9.953,227083 -0,01%
2017-05-31 9.959,043176 +0,06%
2017-05-30 9.959,139269 +0,00%
2017-05-29 9.959,295362 +0,00%
2017-05-26 9.959,723641 +0,00%
2017-05-25 9.956,649734 -0,03%
2017-05-24 9.945,585826 -0,11%
2017-05-23 9.933,751920 -0,12%
2017-05-22 9.928,248012 -0,06%
2017-05-19 9.922,356290 -0,06%
2017-05-18 9.852,202383 -0,71%
2017-05-17 9.851,598478 -0,01%
2017-05-16 9.850,144569 -0,01%
2017-05-15 9.849,540662 -0,01%
2017-05-12 9.846,828941 -0,03%
2017-05-11 9.839,695034 -0,07%
2017-05-10 9.822,041127 -0,18%
2017-05-09 9.814,827221 -0,07%
2017-05-08 9.811,733313 -0,03%
2017-05-05 9.807,171592 -0,05%
2017-05-04 9.803,227686 -0,04%
2017-05-03 9.806,273779 +0,03%
2017-05-02 9.806,219872 0,00%
2017-04-28 9.801,054245 -0,05%
2017-04-27 9.792,100337 -0,09%
2017-04-26 9.778,426429 -0,14%
2017-04-25 9.778,602522 +0,00%
2017-04-24 9.780,208614 +0,02%
2017-04-21 9.776,646894 -0,04%
2017-04-20 9.778,682986 +0,02%
2017-04-19 9.786,589080 +0,08%
2017-04-18 9.786,805170 +0,00%
2017-04-13 9.783,755637 -0,03%
2017-04-12 9.776,531732 -0,07%
2017-04-11 9.773,907823 -0,03%
2017-04-10 9.773,173917 -0,01%
2017-04-07 9.769,722194 -0,04%
2017-04-06 9.766,728289 -0,03%
2017-04-05 9.766,014381 -0,01%
2017-04-04 9.807,030474 +0,42%
2017-04-03 9.803,046568 -0,04%
2017-03-31 9.787,824845 -0,16%
2017-03-30 9.777,300939 -0,11%
2017-03-29 9.765,577031 -0,12%
2017-03-28 9.737,673124 -0,29%
2017-03-27 9.729,109216 -0,09%
2017-03-24 9.709,747495 -0,20%
2017-03-23 9.694,963589 -0,15%
2017-03-22 9.680,309682 -0,15%
2017-03-21 9.658,305775 -0,23%
2017-03-20 9.635,411868 -0,24%
2017-03-17 9.630,970146 -0,05%
2017-03-16 9.634,476240 +0,04%
2017-03-14 9.627,598425 -0,07%
2017-03-13 9.625,774519 -0,02%
2017-03-10 9.625,712798 0,00%
2017-03-09 9.641,338891 +0,16%
2017-03-08 9.651,594983 +0,11%
2017-03-07 9.657,501075 +0,06%
2017-03-06 9.654,727169 -0,03%
2017-03-03 9.650,665449 -0,04%
2017-03-02 9.626,891540 -0,25%
2017-03-01 9.628,547633 +0,02%
2017-02-28 9.642,123726 +0,14%
2017-02-27 9.643,629819 +0,02%
2017-02-24 9.636,138098 -0,08%
2017-02-23 9.631,284192 -0,05%
2017-02-22 9.625,030285 -0,06%
2017-02-21 9.616,936379 -0,08%
2017-02-20 9.552,092470 -0,67%
2017-02-17 9.554,640748 +0,03%
2017-02-16 9.552,796843 -0,02%
2017-02-15 9.558,732935 +0,06%
2017-02-14 9.563,429028 +0,05%
2017-02-13 9.572,695121 +0,10%
2017-02-10 9.581,953400 +0,10%
2017-02-09 9.584,649495 +0,03%
2017-02-08 9.579,425586 -0,05%
2017-02-07 9.582,121680 +0,03%
2017-02-06 9.583,537771 +0,01%
2017-02-03 9.652,246051 +0,72%
2017-02-02 9.657,012143 +0,05%
2017-02-01 9.655,058236 -0,02%
2017-01-31 9.659,794333 +0,05%
2017-01-30 9.655,810422 -0,04%
2017-01-27 9.655,908701 +0,00%
2017-01-26 9.655,264792 -0,01%
2017-01-25 9.651,260888 -0,04%
2017-01-24 9.788,726982 +1,42%
2017-01-23 9.790,063074 +0,01%
2017-01-20 9.775,371354 -0,15%
2017-01-19 9.757,497446 -0,18%
2017-01-18 9.754,083540 -0,03%
2017-01-17 9.753,539630 -0,01%
2017-01-16 9.751,405724 -0,02%
2017-01-13 9.757,094003 +0,06%
2017-01-12 9.762,780096 +0,06%
2017-01-11 9.748,186189 -0,15%
2017-01-10 9.743,122281 -0,05%
2017-01-09 9.753,778377 +0,11%
2017-01-06 9.780,136655 +0,27%
2017-01-05 9.794,552746 +0,15%
2017-01-04 9.789,908840 -0,05%
2017-01-03 9.782,804935 -0,07%
2017-01-02 9.790,761026 +0,08%
2016-12-30 9.785,379210 -0,05%
2016-12-29 9.778,145208 -0,07%
2016-12-28 9.775,531204 -0,03%
2016-12-27 9.774,897202 -0,01%
2016-12-23 9.777,931189 +0,03%
2016-12-22 9.775,707187 -0,02%
2016-12-21 9.774,713184 -0,01%
2016-12-20 9.706,559181 -0,70%
2016-12-19 9.695,675176 -0,11%
2016-12-16 9.676,683169 -0,20%
2016-12-15 9.660,309165 -0,17%
2016-12-14 9.673,375162 +0,14%
2016-12-13 9.665,061159 -0,09%
2016-12-12 9.643,857158 -0,22%
2016-12-09 9.639,615148 -0,04%
2016-12-08 9.633,771145 -0,06%
2016-12-07 9.619,037143 -0,15%
2016-12-06 9.602,943140 -0,17%
2016-12-05 9.590,319136 -0,13%
2016-12-02 9.619,737128 +0,31%
2016-12-01 9.632,763124 +0,14%
2016-11-30 9.651,199123 +0,19%
2016-11-29 9.643,765119 -0,08%
2016-11-28 9.635,971115 -0,08%
2016-11-25 9.619,689106 -0,17%
2016-11-24 9.597,885105 -0,23%
2016-11-23 9.579,721101 -0,19%
2016-11-22 9.573,767098 -0,06%
2016-11-21 9.559,303094 -0,15%
2016-11-18 9.524,101086 -0,37%
2016-11-17 9.538,877083 +0,16%
2016-11-16 9.532,873079 -0,06%
2016-11-15 9.547,739079 +0,16%
2016-11-14 9.536,495076 -0,12%
2016-11-11 9.560,463065 +0,25%
2016-11-10 9.579,149064 +0,20%
2016-11-09 9.621,195060 +0,44%
2016-11-08 9.627,761059 +0,07%
2016-11-07 9.632,627054 +0,05%
2016-11-04 9.630,855048 -0,02%
2016-11-03 9.666,091042 +0,37%
2016-11-02 9.665,527041 -0,01%
2016-10-28 9.664,477025 -0,01%
2016-10-27 9.667,653023 +0,03%
2016-10-26 9.683,589019 +0,16%
2016-10-25 9.692,565016 +0,09%
2016-10-24 9.688,431014 -0,04%
2016-10-21 9.675,999004 -0,13%
2016-10-20 9.672,085002 -0,04%
2016-10-19 9.654,941000 -0,18%
2016-10-18 9.645,736996 -0,10%
2016-10-17 9.621,962994 -0,25%
2016-10-15 9.609,794987 -0,13%
2016-10-14 9.609,200983 -0,01%
2016-10-13 9.605,036983 -0,04%
2016-10-12 9.602,832977 -0,02%
2016-10-11 9.607,758977 +0,05%
2016-10-10 9.614,384971 +0,07%
2016-10-07 9.621,492965 +0,07%
2016-10-06 9.633,778961 +0,13%
2016-10-05 9.638,454958 +0,05%
2016-10-04 9.654,540955 +0,17%
2016-10-03 9.657,596952 +0,03%
2016-09-30 9.654,324944 -0,03%
2016-09-29 9.661,080941 +0,07%
2016-09-28 9.662,116939 +0,01%
2016-09-27 9.667,252936 +0,05%
2016-09-26 9.663,068933 -0,04%
2016-09-23 9.661,406923 -0,02%
2016-09-22 9.665,012923 +0,04%
2016-09-21 9.658,728918 -0,07%
2016-09-20 9.670,254914 +0,12%
2016-09-19 9.663,410913 -0,07%
2016-09-16 9.626,118905 -0,39%
2016-09-15 9.604,284900 -0,23%
2016-09-14 9.604,270898 0,00%
2016-09-13 9.611,516894 +0,08%
2016-09-12 9.595,222892 -0,17%
2016-09-09 9.609,230883 +0,15%
2016-09-08 9.619,626880 +0,11%
2016-09-07 9.609,572877 -0,10%
2016-09-06 9.587,288874 -0,23%
2016-09-05 9.583,034871 -0,04%
2016-09-02 9.648,402862 +0,68%
2016-09-01 9.663,878858 +0,16%
2016-08-31 9.668,394858 +0,05%
2016-08-30 9.674,380854 +0,06%
2016-08-29 9.668,646851 -0,06%
2016-08-26 9.664,674841 -0,04%
2016-08-25 9.664,100840 -0,01%
2016-08-24 9.673,096835 +0,09%
2016-08-23 9.671,052833 -0,02%
2016-08-22 9.666,808830 -0,04%
2016-08-19 9.668,756823 +0,02%
2016-08-18 9.755,752820 +0,90%
2016-08-17 9.750,608815 -0,05%
2016-08-16 9.756,024812 +0,06%
2016-08-15 9.755,420809 -0,01%
2016-08-12 9.751,388801 -0,04%
2016-08-11 9.749,854797 -0,02%
2016-08-10 9.741,850794 -0,08%
2016-08-09 9.733,846793 -0,08%
2016-08-08 9.727,222789 -0,07%
2016-08-05 9.725,370780 -0,02%
2016-08-04 9.717,396778 -0,08%
2016-08-03 9.713,082777 -0,04%
2016-08-02 9.737,288771 +0,25%
2016-08-01 9.745,134770 +0,08%
2016-07-29 9.735,862760 -0,10%
2016-07-28 9.741,608759 +0,06%
2016-07-27 9.734,894755 -0,07%
2016-07-26 9.730,520751 -0,04%
2016-07-25 9.700,426748 -0,31%
2016-07-22 9.696,054740 -0,05%
2016-07-21 9.695,380736 -0,01%
2016-07-20 9.689,746733 -0,06%
2016-07-19 9.652,442730 -0,38%
2016-07-18 9.655,538729 +0,03%
2016-07-15 9.671,036719 +0,16%
2016-07-14 9.667,952717 -0,03%
2016-07-13 9.641,188713 -0,28%
2016-07-12 9.629,474712 -0,12%
2016-07-11 9.611,610707 -0,19%
2016-07-08 9.600,118698 -0,12%
2016-07-07 9.585,964696 -0,15%
2016-07-06 9.581,730694 -0,04%
2016-07-05 9.561,536690 -0,21%
2016-07-04 9.464,792687 -1,01%
2016-07-01 9.466,720679 +0,02%
2016-06-30 9.438,906675 -0,29%
2016-06-29 9.448,122674 +0,10%
2016-06-28 9.440,178668 -0,08%
2016-06-27 9.429,744666 -0,11%
2016-06-24 9.382,392658 -0,50%
2016-06-23 9.451,568655 +0,74%
2016-06-22 9.427,114651 -0,26%
2016-06-21 9.422,790650 -0,05%
2016-06-20 9.512,896647 +0,96%
2016-06-17 9.497,324638 -0,16%
2016-06-16 9.487,850633 -0,10%
2016-06-15 9.488,246633 +0,00%
2016-06-14 9.491,202628 +0,03%
2016-06-13 9.510,398627 +0,20%
2016-06-10 9.519,456617 +0,10%
2016-06-09 9.519,842616 +0,00%
2016-06-08 9.505,458611 -0,15%
2016-06-07 9.480,554608 -0,26%
2016-06-06 9.481,430604 +0,01%
2016-06-03 9.463,998597 -0,18%
2016-06-02 9.427,614595 -0,38%
2016-06-01 9.429,540591 +0,02%
2016-05-31 9.422,486587 -0,07%
2016-05-30 9.431,742585 +0,10%
2016-05-27 9.432,220576 +0,01%
2016-05-26 9.428,786575 -0,04%
2016-05-25 9.430,762570 +0,02%
2016-05-24 9.451,218568 +0,22%
2016-05-23 9.448,554564 -0,03%
2016-05-20 9.429,822557 -0,20%
2016-05-19 9.416,268552 -0,14%
2016-05-18 9.427,794550 +0,12%
2016-05-17 9.421,570547 -0,07%
2016-05-13 9.421,394536 0,00%
2016-05-12 9.428,100533 +0,07%
2016-05-11 9.430,146530 +0,02%
2016-05-10 9.443,422528 +0,14%
2016-05-09 9.456,778523 +0,14%
2016-05-06 9.458,446514 +0,02%
2016-05-05 9.447,362512 -0,12%
2016-05-04 9.426,008511 -0,23%
2016-05-03 9.513,994507 +0,93%
2016-05-02 9.523,700505 +0,10%
2016-04-29 9.530,018494 +0,07%
2016-04-28 9.550,044492 +0,21%
2016-04-27 9.558,160489 +0,08%
2016-04-26 9.603,436487 +0,47%
2016-04-25 9.609,992484 +0,07%
2016-04-22 9.597,340476 -0,13%
2016-04-21 9.600,536472 +0,03%
2016-04-20 9.599,072470 -0,02%
2016-04-19 9.514,418467 -0,88%
2016-04-18 9.503,024462 -0,12%
2016-04-15 9.498,032453 -0,05%
2016-04-14 9.493,508453 -0,05%
2016-04-13 9.481,284447 -0,13%
2016-04-12 9.466,850447 -0,15%
2016-04-11 9.462,296443 -0,05%
2016-04-08 9.440,354434 -0,23%
2016-04-07 9.464,190430 +0,25%
2016-04-06 9.470,406428 +0,07%
2016-04-05 9.476,672425 +0,07%
2016-04-04 9.472,998422 -0,04%
2016-04-01 9.470,986413 -0,02%
2016-03-31 9.486,742411 +0,17%
2016-03-30 9.498,748409 +0,13%
2016-03-29 9.494,224404 -0,05%
2016-03-25 9.491,028394 -0,03%
2016-03-24 9.490,444391 -0,01%
2016-03-23 9.477,400388 -0,14%
2016-03-22 9.435,176385 -0,45%
2016-03-21 9.437,742380 +0,03%
2016-03-18 9.455,660374 +0,19%
2016-03-17 9.457,566370 +0,02%
2016-03-16 9.428,732366 -0,30%
2016-03-11 9.412,012351 -0,18%
2016-03-10 9.419,668349 +0,08%
2016-03-09 9.390,864346 -0,31%
2016-03-08 9.393,410344 +0,03%
2016-03-07 9.403,066341 +0,10%
2016-03-05 9.390,838333 -0,13%
2016-03-04 9.390,204334 -0,01%
2016-03-03 9.389,530330 -0,01%
2016-03-02 9.353,426326 -0,38%
2016-03-01 9.363,752324 +0,11%
2016-02-29 9.355,418320 -0,09%
2016-02-26 9.363,946312 +0,09%
2016-02-25 9.367,182308 +0,03%
2016-02-24 9.367,628305 +0,00%
2016-02-23 9.341,064301 -0,28%
2016-02-22 9.337,110300 -0,04%
2016-02-19 9.320,248292 -0,18%
2016-02-18 9.388,544286 +0,73%
2016-02-17 9.387,350286 -0,01%
2016-02-16 9.393,826282 +0,07%
2016-02-15 9.389,332279 -0,05%
2016-02-12 9.375,770268 -0,14%
2016-02-11 9.363,626268 -0,13%
2016-02-10 9.365,332266 +0,02%
2016-02-09 9.368,038262 +0,03%
2016-02-08 9.386,124259 +0,19%
2016-02-05 9.384,152251 -0,02%
2016-02-04 9.400,298248 +0,17%
2016-02-03 9.409,064243 +0,09%
2016-02-02 9.362,740241 -0,49%
2016-02-01 9.366,836238 +0,04%
2016-01-29 9.324,274230 -0,45%
2016-01-28 9.283,530227 -0,44%
2016-01-27 9.247,316222 -0,39%
2016-01-26 9.366,472223 +1,29%
2016-01-25 9.363,058219 -0,04%
2016-01-22 9.356,986209 -0,06%
2016-01-21 9.330,872205 -0,28%
2016-01-20 9.334,028204 +0,03%
2016-01-19 9.508,934201 +1,87%
2016-01-18 9.511,680197 +0,03%
2016-01-15 9.535,578189 +0,25%
2016-01-14 9.534,814187 -0,01%
2016-01-13 9.526,930183 -0,08%
2016-01-12 9.482,166180 -0,47%
2016-01-11 9.442,282176 -0,42%
2016-01-08 9.442,630169 +0,00%
2016-01-07 9.459,636164 +0,18%
2016-01-06 9.454,212162 -0,06%
2016-01-05 9.413,078157 -0,44%
2016-01-04 9.415,984159 +0,03%
2015-12-31 9.409,388145 -0,07%
2015-12-30 9.408,726948 -0,01%
2015-12-29 9.408,065756 -0,01%
2015-12-28 9.407,404560 -0,01%
2015-12-23 9.396,348583 -0,12%
2015-12-22 9.388,147389 -0,09%
2015-12-21 9.368,386192 -0,21%
2015-12-18 9.378,742605 +0,11%
2015-12-17 9.359,301412 -0,21%
2015-12-16 9.336,040217 -0,25%
2015-12-15 9.313,259020 -0,24%
2015-12-14 9.327,767825 +0,16%
2015-12-12 9.319,835434 -0,09%
2015-12-11 9.319,014239 -0,01%
2015-12-10 9.373,943044 +0,59%
2015-12-09 9.404,011847 +0,32%
2015-12-08 9.407,400653 +0,04%
2015-12-07 9.395,429461 -0,13%
2015-12-04 9.396,715873 +0,01%
2015-12-03 9.449,934677 +0,57%
2015-12-02 9.350,313483 -1,05%
2015-12-01 9.357,432288 +0,08%
2015-11-30 9.364,371092 +0,07%
2015-11-27 9.366,167509 +0,02%
2015-11-26 9.361,566312 -0,05%
2015-11-25 9.360,915116 -0,01%
2015-11-24 9.367,963921 +0,08%
2015-11-23 9.375,152724 +0,08%
2015-11-20 9.369,089140 -0,06%
2015-11-19 9.356,557946 -0,13%
2015-11-18 9.450,728950 +1,01%
2015-11-17 9.453,907752 +0,03%
2015-11-16 9.445,306559 -0,09%
2015-11-13 9.427,272972 -0,19%
2015-11-12 9.426,491777 -0,01%
2015-11-11 9.421,920580 -0,05%
2015-11-10 9.425,239388 +0,04%
2015-11-09 9.420,708191 -0,05%
2015-11-06 10.122,714608 +7,45%
2015-11-05 9.449,883411 -6,65%
2015-11-04 9.453,252215 +0,04%
2015-11-03 9.452,631019 -0,01%
2015-11-02 9.534,992302 +0,87%