K&H prémium élelmiszeripari származtatott zártvégű alap

HU0000715818

Aktuális árfolyam

10.870,0000

2020-11-20

Eszközérték

2.003 M

Forint

Hozam (1 év)

+12,49%

Évesített hozam

+2,58%

Maximum ár

10.950,4523

Minimum ár

9.352,0663

Volatilitás

4,28%

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 10.870,000000 -
2020-11-19 10.870,113007 +0,00%
2020-11-18 10.870,226018 +0,00%
2020-11-17 10.870,339025 +0,00%
2020-11-16 10.870,452026 +0,00%
2020-11-13 10.870,791046 +0,00%
2020-11-12 10.870,904058 +0,00%
2020-11-11 10.871,017064 +0,00%
2020-11-10 10.871,130071 +0,00%
2020-11-09 10.841,243066 -0,27%
2020-11-06 10.841,582091 +0,00%
2020-11-05 10.841,485118 0,00%
2020-11-04 10.841,398120 0,00%
2020-11-03 10.851,301119 +0,09%
2020-11-02 10.851,214132 0,00%
2020-10-30 10.850,933155 0,00%
2020-10-29 10.850,846162 0,00%
2020-10-28 10.850,749161 0,00%
2020-10-27 10.850,662174 0,00%
2020-10-26 10.850,565185 0,00%
2020-10-22 10.850,197215 0,00%
2020-10-21 10.850,100214 0,00%
2020-10-20 10.835,013221 -0,14%
2020-10-19 10.834,916226 0,00%
2020-10-16 10.834,645251 0,00%
2020-10-15 10.834,548256 0,00%
2020-10-14 10.834,461264 0,00%
2020-10-13 10.834,364263 0,00%
2020-10-12 10.834,277271 0,00%
2020-10-09 10.833,996304 0,00%
2020-10-08 10.833,899303 0,00%
2020-10-07 10.833,812316 0,00%
2020-10-06 10.833,715321 0,00%
2020-10-05 10.833,618331 0,00%
2020-10-02 10.838,337348 +0,04%
2020-10-01 10.838,240347 0,00%
2020-09-30 10.838,143357 0,00%
2020-09-29 10.838,056370 0,00%
2020-09-28 10.838,069375 +0,00%
2020-09-25 10.837,908400 0,00%
2020-09-24 10.838,971408 +0,01%
2020-09-23 10.839,124410 +0,00%
2020-09-22 10.839,187423 +0,00%
2020-09-21 10.839,120426 0,00%
2020-09-18 10.847,939445 +0,08%
2020-09-17 10.847,882451 0,00%
2020-09-16 10.847,825456 0,00%
2020-09-15 10.847,758464 0,00%
2020-09-14 10.847,701475 0,00%
2020-09-11 10.847,510491 0,00%
2020-09-10 10.847,383498 0,00%
2020-09-09 10.847,386510 +0,00%
2020-09-08 10.847,399515 +0,00%
2020-09-07 10.847,342526 0,00%
2020-09-04 10.847,171542 0,00%
2020-09-03 10.847,104556 0,00%
2020-09-02 10.838,047561 -0,08%
2020-09-01 10.837,990567 0,00%
2020-08-31 10.837,923575 0,00%
2020-08-29 10.837,809581 0,00%
2020-08-28 10.837,742589 0,00%
2020-08-27 10.837,685594 0,00%
2020-08-26 10.837,758605 +0,00%
2020-08-25 10.837,701616 0,00%
2020-08-24 10.837,644622 0,00%
2020-08-19 10.837,359655 0,00%
2020-08-18 10.825,312664 -0,11%
2020-08-17 10.825,435668 +0,00%
2020-08-14 10.825,284690 0,00%
2020-08-13 10.825,237699 0,00%
2020-08-12 10.825,180704 0,00%
2020-08-11 10.825,133713 0,00%
2020-08-10 10.825,086716 0,00%
2020-08-07 10.824,925741 0,00%
2020-08-06 10.824,878749 0,00%
2020-08-05 10.824,831752 0,00%
2020-08-04 10.821,774758 -0,03%
2020-08-03 10.821,727766 0,00%
2020-07-31 10.821,576794 0,00%
2020-07-30 10.821,519800 0,00%
2020-07-29 10.821,472797 0,00%
2020-07-28 10.821,415803 0,00%
2020-07-27 10.821,368811 0,00%
2020-07-24 10.821,217839 0,00%
2020-07-23 10.820,880850 0,00%
2020-07-22 10.820,353858 0,00%
2020-07-21 10.806,116855 -0,13%
2020-07-20 10.806,039865 0,00%
2020-07-17 10.805,808881 0,00%
2020-07-16 10.805,731891 0,00%
2020-07-15 10.805,644904 0,00%
2020-07-14 10.805,567904 0,00%
2020-07-13 10.805,490909 0,00%
2020-07-10 10.805,259935 0,00%
2020-07-09 10.805,182940 0,00%
2020-07-08 10.804,885951 0,00%
2020-07-07 10.805,028956 +0,00%
2020-07-06 10.804,611959 0,00%
2020-07-03 10.803,680986 -0,01%
2020-07-02 10.808,253992 +0,04%
2020-07-01 10.808,166994 0,00%
2020-06-30 10.808,070004 0,00%
2020-06-29 10.807,983012 0,00%
2020-06-26 10.807,542031 0,00%
2020-06-25 10.807,265032 0,00%
2020-06-24 10.807,178039 0,00%
2020-06-23 10.801,891059 -0,05%
2020-06-22 10.801,574064 0,00%
2020-06-19 10.801,173089 0,00%
2020-06-18 10.777,866087 -0,22%
2020-06-17 10.777,739093 0,00%
2020-06-16 10.777,602103 0,00%
2020-06-15 10.777,475109 0,00%
2020-06-12 10.777,074124 0,00%
2020-06-11 10.776,947136 0,00%
2020-06-10 10.776,810140 0,00%
2020-06-09 10.776,683146 0,00%
2020-06-08 10.776,556159 0,00%
2020-06-05 10.776,155173 0,00%
2020-06-04 10.776,028185 0,00%
2020-06-03 10.751,891194 -0,22%
2020-06-02 10.751,334200 -0,01%
2020-05-29 10.750,456227 -0,01%
2020-05-28 10.749,429230 -0,01%
2020-05-27 10.749,202240 0,00%
2020-05-26 10.748,615248 -0,01%
2020-05-25 10.747,198251 -0,01%
2020-05-22 10.765,267273 +0,17%
2020-05-21 10.764,590281 -0,01%
2020-05-20 10.763,563296 -0,01%
2020-05-19 10.762,466300 -0,01%
2020-05-18 10.761,829310 -0,01%
2020-05-15 10.761,268326 -0,01%
2020-05-14 10.760,641327 -0,01%
2020-05-13 10.759,974333 -0,01%
2020-05-12 10.759,317347 -0,01%
2020-05-11 10.758,650353 -0,01%
2020-05-08 10.758,079372 -0,01%
2020-05-07 10.757,382380 -0,01%
2020-05-06 10.757,175391 0,00%
2020-05-05 10.751,978398 -0,05%
2020-05-04 10.751,291409 -0,01%
2020-04-30 10.750,463429 -0,01%
2020-04-29 10.750,256434 0,00%
2020-04-28 10.750,059442 0,00%
2020-04-27 10.749,852447 0,00%
2020-04-24 10.749,241471 -0,01%
2020-04-23 10.748,984483 0,00%
2020-04-22 10.748,837484 0,00%
2020-04-21 10.748,580490 0,00%
2020-04-20 10.696,363498 -0,49%
2020-04-17 10.695,682522 -0,01%
2020-04-16 10.695,385528 0,00%
2020-04-15 10.694,618537 -0,01%
2020-04-14 10.693,841543 -0,01%
2020-04-09 10.692,366570 -0,01%
2020-04-08 10.692,889582 +0,00%
2020-04-07 10.704,462588 +0,11%
2020-04-06 10.703,735593 -0,01%
2020-04-03 10.703,534622 0,00%
2020-04-02 10.660,047627 -0,41%
2020-04-01 10.682,210631 +0,21%
2020-03-31 10.682,793635 +0,01%
2020-03-30 10.683,246643 +0,00%
2020-03-27 10.682,595666 -0,01%
2020-03-26 10.681,968672 -0,01%
2020-03-25 10.680,101674 -0,02%
2020-03-24 10.676,984689 -0,03%
2020-03-23 10.675,247696 -0,02%
2020-03-20 10.674,306720 -0,01%
2020-03-19 10.672,989726 -0,01%
2020-03-18 10.791,482724 +1,11%
2020-03-17 10.789,315735 -0,02%
2020-03-16 10.787,958745 -0,01%
2020-03-13 10.787,707766 0,00%
2020-03-12 10.787,630771 0,00%
2020-03-11 10.786,233780 -0,01%
2020-03-10 10.785,916780 0,00%
2020-03-09 10.785,829793 0,00%
2020-03-06 10.785,298812 0,00%
2020-03-05 10.786,291816 +0,01%
2020-03-04 10.786,194826 0,00%
2020-03-03 10.932,587834 +1,36%
2020-03-02 10.932,470843 0,00%
2020-02-28 10.932,549863 +0,00%
2020-02-27 10.933,122863 +0,01%
2020-02-26 10.933,425876 +0,00%
2020-02-25 10.933,718881 +0,00%
2020-02-24 10.933,301890 0,00%
2020-02-21 10.932,940905 0,00%
2020-02-20 10.932,823915 0,00%
2020-02-19 10.931,986925 -0,01%
2020-02-18 10.909,059931 -0,21%
2020-02-17 10.912,552940 +0,03%
2020-02-14 10.917,581961 +0,05%
2020-02-13 10.924,354966 +0,06%
2020-02-12 10.930,457969 +0,06%
2020-02-11 10.931,900986 +0,01%
2020-02-10 10.932,593988 +0,01%
2020-02-07 10.933,223012 +0,01%
2020-02-06 10.933,936009 +0,01%
2020-02-05 10.934,249015 +0,00%
2020-02-04 10.941,722024 +0,07%
2020-02-03 10.943,955033 +0,02%
2020-01-31 10.943,884063 0,00%
2020-01-30 10.944,297065 +0,00%
2020-01-29 10.944,270074 0,00%
2020-01-28 10.945,033081 +0,01%
2020-01-27 10.946,236087 +0,01%
2020-01-24 10.946,205101 0,00%
2020-01-23 10.946,198110 0,00%
2020-01-22 10.947,461117 +0,01%
2020-01-21 10.948,244125 +0,01%
2020-01-20 10.947,017135 -0,01%
2020-01-17 10.947,366157 +0,00%
2020-01-16 10.947,889159 +0,00%
2020-01-15 10.947,902169 +0,00%
2020-01-14 10.947,925176 +0,00%
2020-01-13 10.947,948183 +0,00%
2020-01-10 10.947,997205 +0,00%
2020-01-09 10.947,460211 0,00%
2020-01-08 10.948,033222 +0,01%
2020-01-07 10.948,046226 +0,00%
2020-01-06 10.948,059231 +0,00%
2020-01-03 10.948,108247 +0,00%
2020-01-02 10.935,131254 -0,12%
2019-12-31 10.935,157279 +0,00%
2019-12-30 10.935,178012 +0,00%
2019-12-23 10.935,263181 +0,00%
2019-12-20 10.935,295393 +0,00%
2019-12-19 10.935,306134 +0,00%
2019-12-18 10.942,316870 +0,06%
2019-12-17 10.942,327605 +0,00%
2019-12-16 10.942,338352 +0,00%
2019-12-14 10.942,359829 +0,00%
2019-12-13 10.942,370564 +0,00%
2019-12-12 10.942,381311 +0,00%
2019-12-11 10.942,392041 +0,00%
2019-12-10 10.942,392779 +0,00%
2019-12-09 10.942,403520 +0,00%
2019-12-07 10.942,294997 0,00%
2019-12-06 10.942,315735 +0,00%
2019-12-05 10.942,326477 +0,00%
2019-12-04 10.942,337212 +0,00%
2019-12-03 10.921,347942 -0,19%
2019-12-02 10.921,368681 +0,00%
2019-11-29 10.922,250904 +0,01%
2019-11-28 10.922,271637 +0,00%
2019-11-27 10.921,432384 -0,01%
2019-11-26 10.921,443120 +0,00%
2019-11-25 10.921,453855 +0,00%
2019-11-22 10.921,486078 +0,00%
2019-11-21 10.921,556810 +0,00%
2019-11-20 10.921,577554 +0,00%
2019-11-19 10.857,688292 -0,58%
2019-11-18 10.857,699027 +0,00%
2019-11-15 10.857,721248 +0,00%
2019-11-14 10.857,731978 +0,00%
2019-11-13 10.857,732716 +0,00%
2019-11-12 10.857,723457 0,00%
2019-11-11 10.857,734198 +0,00%
2019-11-08 10.857,766410 +0,00%
2019-11-07 10.857,787149 +0,00%
2019-11-06 10.888,777884 +0,29%
2019-11-05 10.914,838623 +0,24%
2019-11-04 10.914,889365 +0,00%
2019-10-31 10.915,152318 +0,00%
2019-10-30 10.915,193063 +0,00%
2019-10-29 10.914,213801 -0,01%
2019-10-28 10.914,254540 +0,00%
2019-10-25 10.913,406744 -0,01%
2019-10-24 10.912,417491 -0,01%
2019-10-22 10.910,448965 -0,02%
2019-10-21 10.910,469704 +0,00%
2019-10-18 10.949,631916 +0,36%
2019-10-17 10.949,602651 0,00%
2019-10-16 10.949,773395 +0,00%
2019-10-15 10.949,854135 +0,00%
2019-10-14 10.949,904877 +0,00%
2019-10-11 10.950,007094 +0,00%
2019-10-10 10.950,037830 +0,00%
2019-10-09 10.950,128567 +0,00%
2019-10-08 10.950,179304 +0,00%
2019-10-07 10.950,270041 +0,00%
2019-10-04 10.950,452254 +0,00%
2019-10-03 10.916,552994 -0,31%
2019-10-02 10.916,443733 0,00%
2019-10-01 10.916,474474 +0,00%
2019-09-30 10.917,625213 +0,01%
2019-09-27 10.916,707429 -0,01%
2019-09-26 10.915,778172 -0,01%
2019-09-25 10.916,018910 +0,00%
2019-09-24 10.916,129653 +0,00%
2019-09-23 10.916,110385 0,00%
2019-09-20 10.915,122597 -0,01%
2019-09-19 10.916,213334 +0,01%
2019-09-18 10.935,264071 +0,17%
2019-09-17 10.935,064810 0,00%
2019-09-16 10.935,195548 +0,00%
2019-09-13 10.935,227766 +0,00%
2019-09-12 10.935,358510 +0,00%
2019-09-11 10.935,209247 0,00%
2019-09-10 10.934,879981 0,00%
2019-09-09 10.935,010725 +0,00%
2019-09-06 10.935,002936 0,00%
2019-09-05 10.935,123682 +0,00%
2019-09-04 10.935,364415 +0,00%
2019-09-03 10.895,505145 -0,36%
2019-09-02 10.895,525884 +0,00%
2019-08-30 10.895,398104 0,00%
2019-08-29 10.895,778839 +0,00%
2019-08-28 10.896,039583 +0,00%
2019-08-27 10.895,840322 0,00%
2019-08-26 10.894,441057 -0,01%
2019-08-23 10.894,973275 +0,00%
2019-08-22 10.895,114016 +0,00%
2019-08-21 10.882,784755 -0,11%
2019-08-16 10.883,208444 +0,00%
2019-08-15 10.883,369180 +0,00%
2019-08-14 10.882,319909 -0,01%
2019-08-13 10.879,800652 -0,02%
2019-08-12 10.879,231397 -0,01%
2019-08-10 10.878,772874 0,00%
2019-08-09 10.878,783615 +0,00%
2019-08-08 10.878,304349 0,00%
2019-08-07 10.878,295089 0,00%
2019-08-06 10.879,055828 +0,01%
2019-08-05 10.879,036571 0,00%
2019-08-02 10.856,648785 -0,21%
2019-08-01 10.855,089522 -0,01%
2019-07-31 10.854,110260 -0,01%
2019-07-30 10.853,880996 0,00%
2019-07-29 10.852,381740 -0,01%
2019-07-26 10.839,773949 -0,12%
2019-07-25 10.840,264690 +0,00%
2019-07-24 10.838,725427 -0,01%
2019-07-23 10.837,706165 -0,01%
2019-07-22 10.837,246904 0,00%
2019-07-19 10.836,789119 0,00%
2019-07-18 10.839,289857 +0,02%
2019-07-17 10.838,800598 0,00%
2019-07-16 10.838,901333 +0,00%
2019-07-15 10.838,382076 0,00%
2019-07-12 10.836,764288 -0,01%
2019-07-11 10.837,935033 +0,01%
2019-07-10 10.837,845766 0,00%
2019-07-09 10.838,836507 +0,01%
2019-07-08 10.837,207245 -0,02%
2019-07-05 10.837,839459 +0,01%
2019-07-04 10.838,230192 +0,00%
2019-07-03 10.838,370933 +0,00%
2019-07-02 10.834,441676 -0,04%
2019-07-01 10.830,962414 -0,03%
2019-06-28 10.831,484629 +0,00%
2019-06-27 10.830,535366 -0,01%
2019-06-26 10.830,666109 +0,00%
2019-06-25 10.829,446854 -0,01%
2019-06-24 10.830,187592 +0,01%
2019-06-21 10.829,599796 -0,01%
2019-06-20 10.830,000537 +0,00%
2019-06-19 10.828,311274 -0,02%
2019-06-18 10.743,982013 -0,78%
2019-06-17 10.745,582753 +0,01%
2019-06-14 10.745,454962 0,00%
2019-06-13 10.744,755707 -0,01%
2019-06-12 10.744,316441 0,00%
2019-06-11 10.744,167179 0,00%
2019-06-07 10.743,560137 -0,01%
2019-06-06 10.743,190881 0,00%
2019-06-05 10.742,151618 -0,01%
2019-06-04 10.823,892350 +0,76%
2019-06-03 10.826,053081 +0,02%
2019-05-31 10.822,805304 -0,03%
2019-05-30 10.821,386038 -0,01%
2019-05-29 10.821,686783 +0,00%
2019-05-28 10.819,427515 -0,02%
2019-05-27 10.818,588252 -0,01%
2019-05-24 10.816,670479 -0,02%
2019-05-23 10.816,461215 0,00%
2019-05-22 10.813,561961 -0,03%
2019-05-21 10.811,552690 -0,02%
2019-05-20 10.793,983430 -0,16%
2019-05-17 10.796,185649 +0,02%
2019-05-16 10.795,246383 -0,01%
2019-05-15 10.793,557119 -0,02%
2019-05-14 10.791,137854 -0,02%
2019-05-13 10.786,558596 -0,04%
2019-05-10 10.784,630814 -0,02%
2019-05-09 10.782,501558 -0,02%
2019-05-08 10.783,682289 +0,01%
2019-05-07 10.787,093028 +0,03%
2019-05-06 10.787,183771 +0,00%
2019-05-03 10.715,925990 -0,66%
2019-05-02 10.716,786725 +0,01%
2019-04-30 10.717,388198 +0,01%
2019-04-29 10.717,898939 +0,00%
2019-04-26 10.717,471147 0,00%
2019-04-25 10.717,201888 0,00%
2019-04-24 10.717,742627 +0,01%
2019-04-23 10.717,043366 -0,01%
2019-04-18 10.696,087058 -0,20%
2019-04-17 10.694,107802 -0,02%
2019-04-16 10.694,678538 +0,01%
2019-04-15 10.693,089272 -0,01%
2019-04-12 10.692,661491 0,00%
2019-04-11 10.694,142228 +0,01%
2019-04-10 10.693,402961 -0,01%
2019-04-09 10.692,023702 -0,01%
2019-04-08 10.694,004445 +0,02%
2019-04-05 10.694,106656 +0,00%
2019-04-04 10.694,307393 +0,00%
2019-04-03 10.694,038134 0,00%
2019-04-02 10.611,238876 -0,77%
2019-04-01 10.610,499615 -0,01%
2019-03-29 10.610,171830 0,00%
2019-03-28 10.609,772565 0,00%
2019-03-27 10.610,013303 +0,00%
2019-03-26 10.599,784050 -0,10%
2019-03-25 10.600,464786 +0,01%
2019-03-22 10.597,427000 -0,03%
2019-03-21 10.590,207739 -0,07%
2019-03-20 10.583,118472 -0,07%
2019-03-19 10.535,019213 -0,45%
2019-03-18 10.532,329956 -0,03%
2019-03-14 10.530,552908 -0,02%
2019-03-13 10.530,363644 0,00%
2019-03-12 10.532,904383 +0,02%
2019-03-11 10.531,065125 -0,02%
2019-03-08 10.528,337332 -0,03%
2019-03-07 10.528,698083 +0,00%
2019-03-06 10.526,308821 -0,02%
2019-03-05 10.518,999555 -0,07%
2019-03-04 10.550,920291 +0,30%
2019-03-01 10.552,032505 +0,01%
2019-02-28 10.554,143243 +0,02%
2019-02-27 10.554,553982 +0,00%
2019-02-26 10.555,524722 +0,01%
2019-02-25 10.555,955462 +0,00%
2019-02-22 10.553,677681 -0,02%
2019-02-21 10.552,318422 -0,01%
2019-02-20 10.550,939157 -0,01%
2019-02-19 10.482,559904 -0,65%
2019-02-18 10.481,750638 -0,01%
2019-02-15 10.478,242855 -0,03%
2019-02-14 10.478,033586 0,00%
2019-02-13 10.477,194327 -0,01%
2019-02-12 10.475,745069 -0,01%
2019-02-11 10.479,275800 +0,03%
2019-02-08 10.480,588018 +0,01%
2019-02-07 10.481,478757 +0,01%
2019-02-06 10.480,639493 -0,01%
2019-02-05 10.476,550226 -0,04%
2019-02-04 10.373,990974 -0,98%
2019-02-01 10.374,013194 +0,00%
2019-01-31 10.365,843931 -0,08%
2019-01-30 10.363,594672 -0,02%
2019-01-29 10.364,665404 +0,01%
2019-01-28 10.362,666147 -0,02%
2019-01-25 10.363,638353 +0,01%
2019-01-24 10.360,639097 -0,03%
2019-01-23 10.358,989829 -0,02%
2019-01-22 10.358,000570 -0,01%
2019-01-21 10.355,631303 -0,02%
2019-01-18 10.281,843530 -0,71%
2019-01-17 10.284,384269 +0,02%
2019-01-16 10.292,635004 +0,08%
2019-01-15 10.313,255745 +0,20%
2019-01-14 10.303,426479 -0,10%
2019-01-11 10.292,258698 -0,11%
2019-01-10 10.289,479430 -0,03%
2019-01-09 10.288,460167 -0,01%
2019-01-08 10.287,010909 -0,01%
2019-01-07 10.287,461644 +0,00%
2019-01-04 10.285,533862 -0,02%
2019-01-03 10.442,764603 +1,53%
2019-01-02 10.443,235338 +0,00%
2018-12-28 10.438,198246 -0,05%
2018-12-27 10.434,038715 -0,04%
2018-12-21 10.436,801559 +0,03%
2018-12-20 10.436,492032 0,00%
2018-12-19 10.436,182506 0,00%
2018-12-18 10.531,312984 +0,91%
2018-12-17 10.532,863460 +0,01%
2018-12-15 10.530,414408 -0,02%
2018-12-14 10.530,124877 0,00%
2018-12-13 10.523,625354 -0,06%
2018-12-12 10.537,505824 +0,13%
2018-12-11 10.536,336300 -0,01%
2018-12-10 10.534,976781 -0,01%
2018-12-07 10.534,658196 0,00%
2018-12-06 10.533,458675 -0,01%
2018-12-05 10.533,139145 0,00%
2018-12-04 10.524,519615 -0,08%
2018-12-03 10.522,450099 -0,02%
2018-12-01 10.521,761042 -0,01%
2018-11-29 10.514,761987 -0,07%
2018-11-28 10.511,522470 -0,03%
2018-11-27 10.507,592941 -0,04%
2018-11-26 10.507,213410 0,00%
2018-11-23 10.496,024836 -0,11%
2018-11-22 10.492,895303 -0,03%
2018-11-21 10.488,815784 -0,04%
2018-11-20 10.440,486258 -0,46%
2018-11-19 10.436,346732 -0,04%
2018-11-16 10.433,988152 -0,02%
2018-11-15 10.432,578629 -0,01%
2018-11-14 10.430,209101 -0,02%
2018-11-13 10.426,899580 -0,03%
2018-11-12 10.427,350048 +0,00%
2018-11-10 10.427,270996 0,00%
2018-11-09 10.426,781472 0,00%
2018-11-08 10.427,241943 +0,00%
2018-11-07 10.432,512424 +0,05%
2018-11-06 10.432,992895 +0,00%
2018-11-05 10.380,643363 -0,50%
2018-10-31 10.379,145740 -0,01%
2018-10-30 10.379,646212 +0,00%
2018-10-29 10.377,176688 -0,02%
2018-10-26 10.368,618103 -0,08%
2018-10-25 10.366,058590 -0,02%
2018-10-24 10.364,509059 -0,01%
2018-10-19 10.356,621425 -0,08%
2018-10-18 10.402,081896 +0,44%
2018-10-17 10.402,452373 +0,00%
2018-10-16 10.387,852849 -0,14%
2018-10-15 10.375,563323 -0,12%
2018-10-13 10.375,284272 0,00%
2018-10-11 10.376,335220 +0,01%
2018-10-10 10.372,555692 -0,04%
2018-10-09 10.379,266166 +0,06%
2018-10-08 10.392,166641 +0,12%
2018-10-05 10.391,598065 -0,01%
2018-10-04 10.391,048533 -0,01%
2018-10-03 10.391,789005 +0,01%
2018-10-02 10.465,119487 +0,71%
2018-10-01 10.458,569955 -0,06%
2018-09-28 10.456,871389 -0,02%
2018-09-27 10.452,961855 -0,04%
2018-09-26 10.450,152329 -0,03%
2018-09-25 10.445,762812 -0,04%
2018-09-24 10.446,543279 +0,01%
2018-09-21 10.444,564707 -0,02%
2018-09-20 10.438,715174 -0,06%
2018-09-19 10.433,745644 -0,05%
2018-09-18 10.406,726116 -0,26%
2018-09-17 10.413,096594 +0,06%
2018-09-14 10.415,798020 +0,03%
2018-09-13 10.412,108496 -0,04%
2018-09-12 10.415,958973 +0,04%
2018-09-11 10.415,749444 0,00%
2018-09-10 10.420,529922 +0,05%
2018-09-07 10.419,351335 -0,01%
2018-09-06 10.413,151813 -0,06%
2018-09-05 10.416,902283 +0,04%
2018-09-04 10.457,802758 +0,39%
2018-09-03 10.461,883232 +0,04%
2018-08-31 10.458,154652 -0,04%
2018-08-30 10.458,475131 +0,00%
2018-08-29 10.460,445611 +0,02%
2018-08-28 10.459,916080 -0,01%
2018-08-27 10.458,146554 -0,02%
2018-08-24 10.456,587975 -0,01%
2018-08-23 10.454,818444 -0,02%
2018-08-22 10.453,018931 -0,02%
2018-08-21 10.444,849402 -0,08%
2018-08-17 10.425,031295 -0,19%
2018-08-16 10.424,461763 -0,01%
2018-08-15 10.425,992239 +0,01%
2018-08-14 10.424,612719 -0,01%
2018-08-13 10.413,123199 -0,11%
2018-08-10 10.426,864616 +0,13%
2018-08-09 10.428,945090 +0,02%
2018-08-08 10.443,575562 +0,14%
2018-08-07 10.447,846032 +0,04%
2018-08-06 10.449,456509 +0,02%
2018-08-03 10.447,887932 -0,02%
2018-08-02 10.418,158402 -0,28%
2018-08-01 10.420,918875 +0,03%
2018-07-31 10.416,489351 -0,04%
2018-07-30 10.415,969828 0,00%
2018-07-27 10.414,451250 -0,01%
2018-07-26 10.410,551730 -0,04%
2018-07-25 10.386,812202 -0,23%
2018-07-24 10.380,492673 -0,06%
2018-07-23 10.380,683141 +0,00%
2018-07-20 10.379,634565 -0,01%
2018-07-19 10.380,445035 +0,01%
2018-07-18 10.296,765520 -0,81%
2018-07-17 10.286,865994 -0,10%
2018-07-16 10.283,386456 -0,03%
2018-07-13 10.281,467891 -0,02%
2018-07-12 10.282,288364 +0,01%
2018-07-11 10.280,208840 -0,02%
2018-07-10 10.270,839313 -0,09%
2018-07-09 10.268,009786 -0,03%
2018-07-06 10.263,111205 -0,05%
2018-07-05 10.258,771680 -0,04%
2018-07-04 10.256,642152 -0,02%
2018-07-03 10.238,442626 -0,18%
2018-07-02 10.264,253096 +0,25%
2018-06-29 10.270,594526 +0,06%
2018-06-28 10.271,374999 +0,01%
2018-06-27 10.287,715473 +0,16%
2018-06-26 10.282,485948 -0,05%
2018-06-25 10.284,826422 +0,02%
2018-06-22 10.282,887851 -0,02%
2018-06-21 10.284,428319 +0,01%
2018-06-20 10.317,698789 +0,32%
2018-06-19 10.256,209258 -0,60%
2018-06-18 10.262,599742 +0,06%
2018-06-15 10.265,151157 +0,02%
2018-06-14 10.262,121642 -0,03%
2018-06-13 10.283,422104 +0,21%
2018-06-12 10.311,832583 +0,28%
2018-06-11 10.316,223060 +0,04%
2018-06-08 10.323,754480 +0,07%
2018-06-07 10.331,544956 +0,08%
2018-06-06 10.336,095427 +0,04%
2018-06-05 10.341,695901 +0,05%
2018-06-04 10.285,996374 -0,54%
2018-06-01 10.281,107802 -0,05%
2018-05-31 10.279,678267 -0,01%
2018-05-30 10.276,908747 -0,03%
2018-05-29 10.274,139216 -0,03%
2018-05-28 10.280,089695 +0,06%
2018-05-25 10.275,841115 -0,04%
2018-05-24 10.277,151585 +0,01%
2018-05-23 10.268,152068 -0,09%
2018-05-22 10.273,502540 +0,05%
2018-05-18 10.283,504434 +0,10%
2018-05-17 10.303,844908 +0,20%
2018-05-16 10.315,415379 +0,11%
2018-05-15 10.313,265862 -0,02%
2018-05-14 10.328,266334 +0,15%
2018-05-11 10.342,777754 +0,14%
2018-05-10 10.345,998231 +0,03%
2018-05-09 10.352,898706 +0,07%
2018-05-08 10.355,589174 +0,03%
2018-05-07 10.372,289651 +0,16%
2018-05-04 10.375,121072 +0,03%
2018-05-03 10.390,861544 +0,15%
2018-05-02 10.394,212021 +0,03%
2018-04-27 10.394,694387 +0,00%
2018-04-26 10.390,644872 -0,04%
2018-04-25 10.387,915341 -0,03%
2018-04-24 10.390,645816 +0,03%
2018-04-23 10.388,456292 -0,02%
2018-04-21 10.390,337234 +0,02%
2018-04-20 10.390,047708 0,00%
2018-04-19 10.387,278182 -0,03%
2018-04-18 10.347,918663 -0,38%
2018-04-17 10.341,809136 -0,06%
2018-04-16 10.341,509607 0,00%
2018-04-13 10.341,131026 0,00%
2018-04-12 10.342,771496 +0,02%
2018-04-11 10.340,501976 -0,02%
2018-04-10 10.335,702458 -0,05%
2018-04-09 10.333,422924 -0,02%
2018-04-06 10.326,454349 -0,07%
2018-04-05 10.327,594824 +0,01%
2018-04-04 10.382,775295 +0,53%
2018-04-03 10.382,435771 0,00%
2018-03-29 10.382,768142 +0,00%
2018-03-28 10.379,348615 -0,03%
2018-03-27 10.374,909084 -0,04%
2018-03-26 10.372,489557 -0,02%
2018-03-23 10.371,860990 -0,01%
2018-03-22 10.376,101462 +0,04%
2018-03-21 10.372,041933 -0,04%
2018-03-20 10.330,212406 -0,40%
2018-03-19 10.330,292880 +0,00%
2018-03-14 10.326,265254 -0,04%
2018-03-13 10.323,755718 -0,02%
2018-03-12 10.325,486198 +0,02%
2018-03-10 10.326,847145 +0,01%
2018-03-09 10.326,457622 0,00%
2018-03-08 10.323,918099 -0,02%
2018-03-07 10.325,248570 +0,01%
2018-03-06 10.322,729042 -0,02%
2018-03-05 10.320,169518 -0,02%
2018-03-02 10.405,800940 +0,83%
2018-03-01 10.407,961416 +0,02%
2018-02-28 10.409,761884 +0,02%
2018-02-27 10.406,372355 -0,03%
2018-02-26 10.410,382836 +0,04%
2018-02-23 10.406,984255 -0,03%
2018-02-22 10.399,934734 -0,07%
2018-02-21 10.401,745210 +0,02%
2018-02-20 10.603,415683 +1,94%
2018-02-19 10.605,456156 +0,02%
2018-02-16 10.604,717579 -0,01%
2018-02-15 10.604,478046 0,00%
2018-02-14 10.613,438522 +0,08%
2018-02-13 10.592,509004 -0,20%
2018-02-12 10.583,069472 -0,09%
2018-02-09 10.584,490893 +0,01%
2018-02-08 10.577,251365 -0,07%
2018-02-07 10.576,931841 0,00%
2018-02-06 10.581,302319 +0,04%
2018-02-05 10.580,982800 0,00%
2018-02-02 10.550,334216 -0,29%
2018-02-01 10.552,454691 +0,02%
2018-01-31 10.556,975164 +0,04%
2018-01-30 10.556,735636 0,00%
2018-01-29 10.558,906115 +0,02%
2018-01-26 10.563,067529 +0,04%
2018-01-25 10.558,018003 -0,05%
2018-01-24 10.547,238480 -0,10%
2018-01-23 10.551,868952 +0,04%
2018-01-22 10.551,629425 0,00%
2018-01-19 10.560,750855 +0,09%
2018-01-18 10.644,741324 +0,80%
2018-01-17 10.649,491804 +0,04%
2018-01-16 10.651,792272 +0,02%
2018-01-15 10.654,092751 +0,02%
2018-01-12 10.656,074167 +0,02%
2018-01-11 10.653,154641 -0,03%
2018-01-10 10.652,985123 0,00%
2018-01-09 10.653,035594 +0,00%
2018-01-08 10.655,386065 +0,02%
2018-01-05 10.647,237492 -0,08%
2018-01-04 10.641,937963 -0,05%
2018-01-03 10.578,858434 -0,59%
2018-01-02 10.578,008917 -0,01%
2017-12-29 10.579,750204 +0,02%
2017-12-28 10.582,320376 +0,02%
2017-12-27 10.579,710545 -0,02%
2017-12-22 10.578,651406 -0,01%
2017-12-21 10.578,601582 0,00%
2017-12-20 10.575,761753 -0,03%
2017-12-19 10.550,731924 -0,24%
2017-12-18 10.542,412096 -0,08%
2017-12-15 10.536,792609 -0,05%
2017-12-14 10.531,062786 -0,05%
2017-12-13 10.528,122955 -0,03%
2017-12-12 10.533,053125 +0,05%
2017-12-11 10.532,793298 0,00%
2017-12-08 10.532,003810 -0,01%
2017-12-07 10.531,593983 0,00%
2017-12-06 10.531,444156 0,00%
2017-12-05 10.534,004331 +0,02%
2017-12-04 10.465,374499 -0,65%
2017-12-01 10.464,585017 -0,01%
2017-11-30 10.464,435190 0,00%
2017-11-29 10.466,845364 +0,02%
2017-11-28 10.466,495533 0,00%
2017-11-27 10.463,555703 -0,03%
2017-11-24 10.462,786221 -0,01%
2017-11-23 10.462,526389 0,00%
2017-11-22 10.462,316566 0,00%
2017-11-21 10.456,316729 -0,06%
2017-11-20 10.418,236906 -0,36%
2017-11-17 10.423,067432 +0,05%
2017-11-16 10.422,797597 0,00%
2017-11-15 10.425,377767 +0,02%
2017-11-14 10.419,427939 -0,06%
2017-11-13 10.419,158115 0,00%
2017-11-10 10.424,078634 +0,05%
2017-11-09 10.435,378798 +0,11%
2017-11-08 10.443,858971 +0,08%
2017-11-07 10.443,639135 0,00%
2017-11-06 10.443,349316 0,00%
2017-11-03 10.501,389843 +0,56%
2017-11-02 10.495,200004 -0,06%
2017-10-31 10.494,560343 -0,01%
2017-10-30 10.497,200525 +0,03%
2017-10-27 10.499,241031 +0,02%
2017-10-26 10.498,981204 0,00%
2017-10-25 10.507,421377 +0,08%
2017-10-24 10.504,151547 -0,03%
2017-10-20 10.497,062232 -0,07%
2017-10-19 10.502,702403 +0,05%
2017-10-18 10.388,352588 -1,09%
2017-10-17 10.387,972754 0,00%
2017-10-16 10.381,812929 -0,06%
2017-10-13 10.377,813440 -0,04%
2017-10-12 10.368,563611 -0,09%
2017-10-11 10.356,473785 -0,12%
2017-10-10 10.349,873957 -0,06%
2017-10-09 10.349,524131 0,00%
2017-10-06 10.351,574639 +0,02%
2017-10-05 10.357,344816 +0,06%
2017-10-04 10.360,134983 +0,03%
2017-10-03 10.442,795165 +0,80%
2017-10-02 10.442,335340 0,00%
2017-09-29 10.450,495848 +0,08%
2017-09-28 10.458,546020 +0,08%
2017-09-27 10.484,906191 +0,25%
2017-09-26 10.490,636367 +0,05%
2017-09-25 10.487,256537 -0,03%
2017-09-22 10.483,267051 -0,04%
2017-09-21 10.470,367226 -0,12%
2017-09-20 10.463,757395 -0,06%
2017-09-19 10.417,657567 -0,44%
2017-09-18 10.407,987739 -0,09%
2017-09-15 10.397,708254 -0,10%
2017-09-14 10.393,838433 -0,04%
2017-09-13 10.382,978599 -0,10%
2017-09-12 10.382,068772 -0,01%
2017-09-11 10.381,608941 0,00%
2017-09-08 10.368,109457 -0,13%
2017-09-07 10.361,099633 -0,07%
2017-09-06 10.357,329804 -0,04%
2017-09-05 10.350,799974 -0,06%
2017-09-04 10.442,510139 +0,89%
2017-09-01 10.444,070666 +0,01%
2017-08-31 10.446,620838 +0,02%
2017-08-30 10.445,261010 -0,01%
2017-08-29 10.448,661187 +0,03%
2017-08-28 10.444,861348 -0,04%
2017-08-25 10.436,631867 -0,08%
2017-08-24 10.421,232032 -0,15%
2017-08-23 10.405,212216 -0,15%
2017-08-22 10.401,972379 -0,03%
2017-08-21 10.401,112551 -0,01%
2017-08-18 10.261,483072 -1,34%
2017-08-17 10.262,933236 +0,01%
2017-08-16 10.259,003414 -0,04%
2017-08-15 10.258,783588 0,00%
2017-08-14 10.260,933757 +0,02%
2017-08-11 10.259,594276 -0,01%
2017-08-10 10.259,804446 +0,00%
2017-08-09 10.262,304614 +0,02%
2017-08-08 10.253,334781 -0,09%
2017-08-07 10.249,734958 -0,04%
2017-08-04 10.251,565478 +0,02%
2017-08-03 10.244,865647 -0,07%
2017-08-02 10.183,925817 -0,59%
2017-08-01 10.179,485986 -0,04%
2017-07-31 10.185,456167 +0,06%
2017-07-28 10.186,876681 +0,01%
2017-07-27 10.186,736852 0,00%
2017-07-26 10.183,117023 -0,04%
2017-07-25 10.191,377191 +0,08%
2017-07-24 10.193,897365 +0,02%
2017-07-21 10.194,897887 +0,01%
2017-07-20 10.193,868046 -0,01%
2017-07-19 10.200,478225 +0,06%
2017-07-18 10.232,918397 +0,32%
2017-07-17 10.232,848567 0,00%
2017-07-14 10.227,599090 -0,05%
2017-07-13 10.227,529254 0,00%
2017-07-12 10.222,869435 -0,05%
2017-07-11 10.221,269602 -0,02%
2017-07-10 10.220,189773 -0,01%
2017-07-07 10.214,270285 -0,06%
2017-07-06 10.219,390456 +0,05%
2017-07-05 10.235,070634 +0,15%
2017-07-04 10.329,500803 +0,92%
2017-07-03 10.329,470979 0,00%
2017-06-30 10.325,721492 -0,04%
2017-06-29 10.326,601668 +0,01%
2017-06-28 10.327,171835 +0,01%
2017-06-27 10.340,142011 +0,13%
2017-06-26 10.341,612187 +0,01%
2017-06-23 10.336,812696 -0,05%
2017-06-22 10.333,062867 -0,04%
2017-06-21 10.319,203038 -0,13%
2017-06-20 10.306,103210 -0,13%
2017-06-19 10.304,913388 -0,01%
2017-06-16 10.301,283892 -0,04%
2017-06-15 10.303,874071 +0,03%
2017-06-14 10.302,044245 -0,02%
2017-06-13 10.303,374418 +0,01%
2017-06-12 10.298,964591 -0,04%
2017-06-09 10.297,825103 -0,01%
2017-06-08 10.293,375281 -0,04%
2017-06-07 10.286,385447 -0,07%
2017-06-06 10.287,135623 +0,01%
2017-06-02 10.218,566303 -0,67%
2017-06-01 10.217,256478 -0,01%
2017-05-31 10.223,066650 +0,06%
2017-05-30 10.223,166826 +0,00%
2017-05-29 10.223,306997 +0,00%
2017-05-26 10.223,717514 +0,00%
2017-05-25 10.220,637685 -0,03%
2017-05-24 10.209,667857 -0,11%
2017-05-23 10.197,958034 -0,11%
2017-05-22 10.192,398196 -0,05%
2017-05-19 10.186,638717 -0,06%
2017-05-18 10.119,478881 -0,66%
2017-05-17 10.118,849055 -0,01%
2017-05-16 10.117,489232 -0,01%
2017-05-15 10.116,859395 -0,01%
2017-05-12 10.114,239924 -0,03%
2017-05-11 10.107,150093 -0,07%
2017-05-10 10.089,610266 -0,17%
2017-05-09 10.082,530432 -0,07%
2017-05-08 10.079,470605 -0,03%
2017-05-05 10.075,031127 -0,04%
2017-05-04 10.071,121294 -0,04%
2017-05-03 10.101,111465 +0,30%
2017-05-02 10.101,161626 +0,00%
2017-04-28 10.096,042329 -0,05%
2017-04-27 10.087,172503 -0,09%
2017-04-26 10.073,562666 -0,13%
2017-04-25 10.073,732835 +0,00%
2017-04-24 10.075,383010 +0,02%
2017-04-21 10.071,803529 -0,04%
2017-04-20 10.073,783697 +0,02%
2017-04-19 10.049,683874 -0,24%
2017-04-18 10.049,884041 +0,00%
2017-04-13 10.047,014899 -0,03%
2017-04-12 10.039,795078 -0,07%
2017-04-11 10.037,265249 -0,03%
2017-04-10 10.036,545423 -0,01%
2017-04-07 10.033,085939 -0,03%
2017-04-06 10.030,086102 -0,03%
2017-04-05 10.029,396275 -0,01%
2017-04-04 10.040,396448 +0,11%
2017-04-03 10.036,446626 -0,04%
2017-03-31 10.021,317136 -0,15%
2017-03-30 10.010,847307 -0,10%
2017-03-29 9.999,147477 -0,12%
2017-03-28 9.971,287653 -0,28%
2017-03-27 9.962,607829 -0,09%
2017-03-24 9.943,388340 -0,19%
2017-03-23 9.928,608513 -0,15%
2017-03-22 9.914,048685 -0,15%
2017-03-21 9.892,288853 -0,22%
2017-03-20 9.845,359036 -0,47%
2017-03-17 9.840,939537 -0,04%
2017-03-16 9.844,419716 +0,04%
2017-03-14 9.837,600056 -0,07%
2017-03-13 9.835,720233 -0,02%
2017-03-10 9.835,670745 0,00%
2017-03-09 9.851,010926 +0,16%
2017-03-08 9.861,111091 +0,10%
2017-03-07 9.866,971267 +0,06%
2017-03-06 9.864,161436 -0,03%
2017-03-03 9.860,131949 -0,04%
2017-03-02 9.768,372122 -0,93%
2017-03-01 9.769,972292 +0,02%
2017-02-28 9.783,512467 +0,14%
2017-02-27 9.785,032636 +0,02%
2017-02-24 9.777,633159 -0,08%
2017-02-23 9.772,783328 -0,05%
2017-02-22 9.766,593505 -0,06%
2017-02-21 9.758,513677 -0,08%
2017-02-20 9.665,723842 -0,95%
2017-02-17 9.668,274361 +0,03%
2017-02-16 9.666,474534 -0,02%
2017-02-15 9.672,404698 +0,06%
2017-02-14 9.677,134879 +0,05%
2017-02-13 9.686,345050 +0,10%
2017-02-10 9.695,615563 +0,10%
2017-02-09 9.698,315735 +0,03%
2017-02-08 9.693,155906 -0,05%
2017-02-07 9.695,856084 +0,03%
2017-02-06 9.697,316251 +0,02%
2017-02-03 9.699,026769 +0,02%
2017-02-02 9.703,786937 +0,05%
2017-02-01 9.701,887113 -0,02%
2017-01-31 9.706,657284 +0,05%
2017-01-30 9.702,697453 -0,04%
2017-01-27 9.702,877967 +0,00%
2017-01-26 9.702,248141 -0,01%
2017-01-25 9.698,268315 -0,04%
2017-01-24 9.836,308484 +1,42%
2017-01-23 9.837,658657 +0,01%
2017-01-20 9.823,059176 -0,15%
2017-01-19 9.872,149344 +0,50%
2017-01-18 9.868,699521 -0,03%
2017-01-17 9.868,029683 -0,01%
2017-01-16 9.865,919857 -0,02%
2017-01-13 9.871,530378 +0,06%
2017-01-12 9.877,180547 +0,06%
2017-01-11 9.862,650722 -0,15%
2017-01-10 9.857,680889 -0,05%
2017-01-09 9.868,211060 +0,11%
2017-01-06 9.894,421589 +0,27%
2017-01-05 9.908,701752 +0,14%
2017-01-04 9.904,021922 -0,05%
2017-01-03 9.909,962094 +0,06%
2017-01-02 9.917,862271 +0,08%
2016-12-30 9.912,553228 -0,05%
2016-12-29 9.905,423852 -0,07%
2016-12-28 9.902,804457 -0,03%
2016-12-27 9.902,185084 -0,01%
2016-12-23 9.905,267555 +0,03%
2016-12-22 9.903,098168 -0,02%
2016-12-21 9.902,058791 -0,01%
2016-12-20 9.748,099400 -1,55%
2016-12-19 9.737,330032 -0,11%
2016-12-16 9.718,551882 -0,19%
2016-12-15 9.702,312495 -0,17%
2016-12-14 9.715,243110 +0,13%
2016-12-13 9.706,873723 -0,09%
2016-12-12 9.685,894348 -0,22%
2016-12-09 9.681,606200 -0,04%
2016-12-08 9.675,796821 -0,06%
2016-12-07 9.661,157436 -0,15%
2016-12-06 9.645,198061 -0,17%
2016-12-05 9.632,728673 -0,13%
2016-12-02 9.616,180520 -0,17%
2016-12-01 9.629,111139 +0,13%
2016-11-30 9.647,481758 +0,19%
2016-11-29 9.640,182381 -0,08%
2016-11-28 9.632,472998 -0,08%
2016-11-25 9.616,274850 -0,17%
2016-11-24 9.594,485465 -0,23%
2016-11-23 9.576,396090 -0,19%
2016-11-22 9.570,516706 -0,06%
2016-11-21 9.556,197323 -0,15%
2016-11-18 9.708,029173 +1,59%
2016-11-17 9.722,699787 +0,15%
2016-11-16 9.716,770410 -0,06%
2016-11-15 9.731,501031 +0,15%
2016-11-14 9.720,381647 -0,11%
2016-11-11 9.744,073500 +0,24%
2016-11-10 9.762,574118 +0,19%
2016-11-09 9.804,184737 +0,43%
2016-11-08 9.810,635352 +0,07%
2016-11-07 9.815,395971 +0,05%
2016-11-04 9.813,677822 -0,02%
2016-11-03 9.849,918446 +0,37%
2016-11-02 9.849,339058 -0,01%
2016-10-28 9.848,362146 -0,01%
2016-10-27 9.851,482768 +0,03%
2016-10-26 9.867,303388 +0,16%
2016-10-25 9.876,114000 +0,09%
2016-10-24 9.871,984613 -0,04%
2016-10-21 9.859,666468 -0,12%
2016-10-20 9.855,707087 -0,04%
2016-10-19 9.838,697708 -0,17%
2016-10-18 9.909,638326 +0,72%
2016-10-17 9.885,918940 -0,24%
2016-10-15 9.873,850179 -0,12%
2016-10-14 9.873,310796 -0,01%
2016-10-13 9.869,171418 -0,04%
2016-10-12 9.866,952032 -0,02%
2016-10-11 9.871,882646 +0,05%
2016-10-10 9.878,473264 +0,07%
2016-10-07 9.885,625121 +0,07%
2016-10-06 9.897,845739 +0,12%
2016-10-05 9.902,566352 +0,05%
2016-10-04 9.870,606977 -0,32%
2016-10-03 9.873,677589 +0,03%
2016-09-30 9.870,499452 -0,03%
2016-09-29 9.877,240065 +0,07%
2016-09-28 9.878,330677 +0,01%
2016-09-27 9.883,421301 +0,05%
2016-09-26 9.879,271914 -0,04%
2016-09-23 9.877,653773 -0,02%
2016-09-22 9.881,194387 +0,04%
2016-09-21 9.874,975006 -0,06%
2016-09-20 10.044,475620 +1,72%
2016-09-19 10.037,776239 -0,07%
2016-09-16 10.000,718089 -0,37%
2016-09-15 9.978,898717 -0,22%
2016-09-14 9.978,859329 0,00%
2016-09-13 9.986,059942 +0,07%
2016-09-12 9.969,940558 -0,16%
2016-09-09 9.983,802416 +0,14%
2016-09-08 9.994,183032 +0,10%
2016-09-07 9.984,203652 -0,10%
2016-09-06 9.962,144269 -0,22%
2016-09-05 9.957,924883 -0,04%
2016-09-02 9.983,266741 +0,25%
2016-09-01 9.998,707353 +0,15%
2016-08-31 10.003,267973 +0,05%
2016-08-30 10.009,178593 +0,06%
2016-08-29 10.003,479213 -0,06%
2016-08-26 9.999,561060 -0,04%
2016-08-25 9.999,001677 -0,01%
2016-08-24 10.007,942305 +0,09%
2016-08-23 10.005,932916 -0,02%
2016-08-22 10.001,673540 -0,04%
2016-08-19 10.003,655390 +0,02%
2016-08-18 9.993,676004 -0,10%
2016-08-17 9.988,596621 -0,05%
2016-08-16 9.993,967239 +0,05%
2016-08-15 9.993,417865 -0,01%
2016-08-12 9.989,439711 -0,04%
2016-08-11 9.988,000331 -0,01%
2016-08-10 9.980,040945 -0,08%
2016-08-09 9.972,071567 -0,08%
2016-08-08 9.965,512185 -0,07%
2016-08-05 9.963,714034 -0,02%
2016-08-04 9.955,744657 -0,08%
2016-08-03 9.951,455266 -0,04%
2016-08-02 9.962,655889 +0,11%
2016-08-01 9.970,456509 +0,08%
2016-07-29 9.961,258361 -0,09%
2016-07-28 9.967,068978 +0,06%
2016-07-27 9.960,389604 -0,07%
2016-07-26 9.956,080213 -0,04%
2016-07-25 9.926,170831 -0,30%
2016-07-22 9.921,882684 -0,04%
2016-07-21 9.921,223294 -0,01%
2016-07-20 9.915,593923 -0,06%
2016-07-19 9.831,054541 -0,85%
2016-07-18 9.834,155157 +0,03%
2016-07-15 9.849,577006 +0,16%
2016-07-14 9.846,397626 -0,03%
2016-07-13 9.819,578249 -0,27%
2016-07-12 9.807,838868 -0,12%
2016-07-11 9.789,969476 -0,18%
2016-07-08 9.778,471332 -0,12%
2016-07-07 9.764,411955 -0,14%
2016-07-06 9.760,202566 -0,04%
2016-07-05 9.740,043192 -0,21%
2016-07-04 9.553,383797 -1,92%
2016-07-01 9.555,335660 +0,02%
2016-06-30 9.527,756277 -0,29%
2016-06-29 9.536,966898 +0,10%
2016-06-28 9.529,057515 -0,08%
2016-06-27 9.518,628133 -0,11%
2016-06-24 9.471,639981 -0,49%
2016-06-23 9.540,560604 +0,73%
2016-06-22 9.516,331220 -0,25%
2016-06-21 9.512,041825 -0,05%
2016-06-20 9.582,212455 +0,74%
2016-06-17 9.566,764304 -0,16%
2016-06-16 9.557,364931 -0,10%
2016-06-15 9.557,805543 +0,00%
2016-06-14 9.560,766160 +0,03%
2016-06-13 9.579,856773 +0,20%
2016-06-10 9.588,938631 +0,09%
2016-06-09 9.589,369251 +0,00%
2016-06-08 9.575,029862 -0,15%
2016-06-07 9.550,400486 -0,26%
2016-06-06 9.551,211098 +0,01%
2016-06-03 9.533,982958 -0,18%
2016-06-02 9.576,653572 +0,45%
2016-06-01 9.578,554188 +0,02%
2016-05-31 9.571,524809 -0,07%
2016-05-30 9.580,745422 +0,10%
2016-05-27 9.581,257281 +0,01%
2016-05-26 9.577,887889 -0,04%
2016-05-25 9.579,828517 +0,02%
2016-05-24 9.600,209133 +0,21%
2016-05-23 9.597,489747 -0,03%
2016-05-20 9.578,961606 -0,19%
2016-05-19 9.565,492217 -0,14%
2016-05-18 9.492,912834 -0,76%
2016-05-17 9.486,753455 -0,06%
2016-05-13 9.486,635927 0,00%
2016-05-12 9.493,346548 +0,07%
2016-05-11 9.495,357158 +0,02%
2016-05-10 9.508,617777 +0,14%
2016-05-09 9.521,878396 +0,14%
2016-05-06 9.523,580251 +0,02%
2016-05-05 9.512,610868 -0,12%
2016-05-04 9.491,371487 -0,22%
2016-05-03 9.603,282101 +1,18%
2016-05-02 9.612,942723 +0,10%
2016-04-29 9.619,324571 +0,07%
2016-04-28 9.639,345196 +0,21%
2016-04-27 9.647,385810 +0,08%
2016-04-26 9.692,556425 +0,47%
2016-04-25 9.698,957052 +0,07%
2016-04-22 9.686,418902 -0,13%
2016-04-21 9.689,629517 +0,03%
2016-04-20 9.688,140139 -0,02%
2016-04-19 9.653,500749 -0,36%
2016-04-18 9.642,191375 -0,12%
2016-04-15 9.637,253221 -0,05%
2016-04-14 9.632,753840 -0,05%
2016-04-13 9.620,614461 -0,13%
2016-04-12 9.606,265086 -0,15%
2016-04-11 9.601,775697 -0,05%
2016-04-08 9.580,017553 -0,23%
2016-04-07 9.603,728162 +0,25%
2016-04-06 9.609,938778 +0,06%
2016-04-05 9.616,169409 +0,06%
2016-04-04 9.610,420020 -0,06%
2016-04-01 9.608,451874 -0,02%
2016-03-31 9.624,102488 +0,16%
2016-03-30 9.635,933111 +0,12%
2016-03-29 9.631,433730 -0,05%
2016-03-25 9.628,276196 -0,03%
2016-03-24 9.627,706810 -0,01%
2016-03-23 9.614,667434 -0,14%
2016-03-22 9.572,448048 -0,44%
2016-03-21 9.574,978664 +0,03%
2016-03-18 9.526,050514 -0,51%
2016-03-17 9.527,891140 +0,02%
2016-03-16 9.499,261759 -0,30%
2016-03-11 9.482,774839 -0,17%
2016-03-10 9.490,455467 +0,08%
2016-03-09 9.461,666082 -0,30%
2016-03-08 9.464,216694 +0,03%
2016-03-07 9.473,787306 +0,10%
2016-03-05 9.461,658549 -0,13%
2016-03-04 9.460,999170 -0,01%
2016-03-03 9.460,379786 -0,01%
2016-03-02 9.386,270410 -0,78%
2016-03-01 9.396,541016 +0,11%
2016-02-29 9.388,241644 -0,09%
2016-02-26 9.396,713497 +0,09%
2016-02-25 9.399,954110 +0,03%
2016-02-24 9.400,484727 +0,01%
2016-02-23 9.374,075339 -0,28%
2016-02-22 9.370,145968 -0,04%
2016-02-19 9.353,407819 -0,18%
2016-02-18 9.430,788440 +0,83%
2016-02-17 9.429,569049 -0,01%
2016-02-16 9.436,049678 +0,07%
2016-02-15 9.431,540289 -0,05%
2016-02-12 9.418,092143 -0,14%
2016-02-11 9.405,942761 -0,13%
2016-02-10 9.407,583372 +0,02%
2016-02-09 9.410,263995 +0,03%
2016-02-08 9.428,274611 +0,19%
2016-02-05 9.426,356474 -0,02%
2016-02-04 9.442,557081 +0,17%
2016-02-03 9.451,167700 +0,09%
2016-02-02 9.467,085022 +0,17%
2016-02-01 9.471,215646 +0,04%
2016-01-29 9.429,001292 -0,45%
2016-01-28 9.388,243804 -0,43%
2016-01-27 9.352,066324 -0,39%
2016-01-26 9.471,258839 +1,27%
2016-01-25 9.467,991354 -0,03%
2016-01-22 9.461,978898 -0,06%
2016-01-21 9.663,221997 +2,13%
2016-01-20 9.663,334520 +0,00%