OTP Reál Futam IV. Tőkevédett Alap

HU0000715859

Aktuális árfolyam

10.274,7624

2020-07-31

Eszközérték

3.078 M

Forint

Hozam (1 év)

+2,75%

Évesített hozam

+0,61%

Maximum ár

10.639,3858

Minimum ár

9.854,5047

Volatilitás

1,52%

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
2020-07-31 10.274,762421 -
2020-07-30 10.178,813017 -0,93%
2020-07-29 10.179,315648 +0,00%
2020-07-28 10.179,818282 +0,00%
2020-07-27 10.180,315217 +0,00%
2020-07-24 10.190,352599 +0,10%
2020-07-23 10.192,310470 +0,02%
2020-07-22 10.194,356395 +0,02%
2020-07-21 10.191,390452 -0,03%
2020-07-20 10.189,870036 -0,01%
2020-07-17 10.184,084436 -0,06%
2020-07-16 10.186,429486 +0,02%
2020-07-15 10.187,081658 +0,01%
2020-07-14 10.190,953667 +0,04%
2020-07-13 10.193,459086 +0,02%
2020-07-10 10.187,727456 -0,06%
2020-07-09 10.190,365309 +0,03%
2020-07-08 10.191,842674 +0,01%
2020-07-07 10.195,174106 +0,03%
2020-07-06 10.189,716813 -0,05%
2020-07-03 10.190,689133 +0,01%
2020-07-02 10.182,818229 -0,08%
2020-07-01 10.178,587203 -0,04%
2020-06-30 10.180,878910 +0,02%
2020-06-29 10.181,360642 +0,00%
2020-06-26 10.175,697650 -0,06%
2020-06-25 10.176,124492 +0,00%
2020-06-23 10.169,442547 -0,07%
2020-06-22 10.169,404564 0,00%
2020-06-19 10.164,731115 -0,05%
2020-06-18 10.166,305028 +0,02%
2020-06-17 10.163,072504 -0,03%
2020-06-16 10.158,198531 -0,05%
2020-06-15 10.158,426281 +0,00%
2020-06-12 10.149,589236 -0,09%
2020-06-11 10.157,872247 +0,08%
2020-06-10 10.160,198367 +0,02%
2020-06-09 10.169,922949 +0,10%
2020-06-08 10.167,722462 -0,02%
2020-06-04 10.170,810900 +0,03%
2020-06-03 10.160,638898 -0,10%
2020-06-02 10.151,373338 -0,09%
2020-05-29 10.151,258916 0,00%
2020-05-28 10.137,866177 -0,13%
2020-05-26 10.124,683992 -0,13%
2020-05-25 10.123,395189 -0,01%
2020-05-22 10.123,093930 0,00%
2020-05-21 10.122,449030 -0,01%
2020-05-20 10.119,578296 -0,03%
2020-05-19 10.117,358261 -0,02%
2020-05-18 10.110,337672 -0,07%
2020-05-15 10.103,753617 -0,07%
2020-05-14 10.109,985017 +0,06%
2020-05-13 10.097,332117 -0,13%
2020-05-12 10.104,272056 +0,07%
2020-05-11 10.097,573896 -0,07%
2020-05-08 10.095,232354 -0,02%
2020-05-07 10.091,110627 -0,04%
2020-05-06 10.095,566417 +0,04%
2020-05-05 10.091,648075 -0,04%
2020-05-04 10.097,732087 +0,06%
2020-04-30 10.107,959436 +0,10%
2020-04-29 10.102,457310 -0,05%
2020-04-28 10.091,364564 -0,11%
2020-04-27 10.091,967966 +0,01%
2020-04-24 10.094,166040 +0,02%
2020-04-23 10.091,047104 -0,03%
2020-04-22 10.096,229747 +0,05%
2020-04-21 10.098,216830 +0,02%
2020-04-20 10.103,339078 +0,05%
2020-04-17 10.094,466381 -0,09%
2020-04-16 10.092,644857 -0,02%
2020-04-15 10.095,456939 +0,03%
2020-04-14 10.085,186629 -0,10%
2020-04-09 10.073,012503 -0,12%
2020-04-08 10.062,984623 -0,10%
2020-04-07 10.066,431897 +0,03%
2020-04-06 10.062,488806 -0,04%
2020-04-03 10.052,039936 -0,10%
2020-04-02 10.078,253754 +0,26%
2020-04-01 10.095,606173 +0,17%
2020-03-31 10.101,639856 +0,06%
2020-03-30 10.114,512860 +0,13%
2020-03-27 10.127,456719 +0,13%
2020-03-26 10.111,598832 -0,16%
2020-03-25 10.093,854182 -0,18%
2020-03-24 10.093,363847 0,00%
2020-03-23 10.069,378219 -0,24%
2020-03-20 10.044,573886 -0,25%
2020-03-19 10.042,113798 -0,02%
2020-03-18 10.053,879268 +0,12%
2020-03-17 10.110,915541 +0,57%
2020-03-13 10.156,441021 +0,45%
2020-03-12 10.207,684679 +0,50%
2020-03-11 10.232,958922 +0,25%
2020-03-10 10.231,409168 -0,02%
2020-03-09 10.272,266925 +0,40%
2020-03-05 10.281,185567 +0,09%
2020-03-04 10.287,756742 +0,06%
2020-03-03 10.252,009408 -0,35%
2020-03-02 10.248,524552 -0,03%
2020-02-28 10.274,147725 +0,25%
2020-02-27 10.313,016409 +0,38%
2020-02-26 10.337,647424 +0,24%
2020-02-25 10.356,367235 +0,18%
2020-02-24 10.367,517948 +0,11%
2020-02-21 10.363,307228 -0,04%
2020-02-20 10.358,087844 -0,05%
2020-02-18 10.356,173869 -0,02%
2020-02-17 10.356,068521 0,00%
2020-02-14 10.354,113838 -0,02%
2020-02-13 10.379,031092 +0,24%
2020-02-11 10.398,542884 +0,19%
2020-02-10 10.386,355434 -0,12%
2020-02-07 10.385,357907 -0,01%
2020-02-06 10.389,275128 +0,04%
2020-02-05 10.390,140761 +0,01%
2020-02-04 10.382,699917 -0,07%
2020-02-03 10.398,117738 +0,15%
2020-01-31 10.401,763817 +0,04%
2020-01-30 10.413,943912 +0,12%
2020-01-29 10.408,377174 -0,05%
2020-01-28 10.405,282215 -0,03%
2020-01-27 10.431,283003 +0,25%
2020-01-24 10.419,865690 -0,11%
2020-01-23 10.417,453514 -0,02%
2020-01-22 10.418,618799 +0,01%
2020-01-21 10.430,580683 +0,11%
2020-01-20 10.438,722228 +0,08%
2020-01-17 10.430,473178 -0,08%
2020-01-16 10.428,859093 -0,02%
2020-01-15 10.427,730287 -0,01%
2020-01-14 10.427,180105 -0,01%
2020-01-13 10.428,719958 +0,01%
2020-01-09 10.441,950603 +0,13%
2020-01-08 10.456,546146 +0,14%
2020-01-07 10.456,992799 +0,00%
2020-01-06 10.464,694071 +0,07%
2020-01-03 10.469,629089 +0,05%
2020-01-02 10.458,759897 -0,10%
2019-12-31 10.459,942697 +0,01%
2019-12-30 10.458,570901 -0,01%
2019-12-23 10.445,129974 -0,13%
2019-12-19 10.441,917664 -0,03%
2019-12-18 10.446,529416 +0,04%
2019-12-17 10.466,951848 +0,20%
2019-12-16 10.457,087143 -0,09%
2019-12-13 10.419,189751 -0,36%
2019-12-12 10.428,781781 +0,09%
2019-12-11 10.448,045074 +0,18%
2019-12-10 10.453,581184 +0,05%
2019-12-09 10.452,130044 -0,01%
2019-12-06 10.434,497149 -0,17%
2019-12-05 10.421,595717 -0,12%
2019-12-04 10.422,478379 +0,01%
2019-12-03 10.422,933780 +0,00%
2019-11-29 10.454,190983 +0,30%
2019-11-28 10.450,790732 -0,03%
2019-11-27 10.441,380529 -0,09%
2019-11-26 10.435,818482 -0,05%
2019-11-25 10.425,107315 -0,10%
2019-11-22 10.421,521787 -0,03%
2019-11-21 10.429,774336 +0,08%
2019-11-20 10.434,977885 +0,05%
2019-11-19 10.429,936173 -0,05%
2019-11-18 10.415,941775 -0,13%
2019-11-15 10.411,934441 -0,04%
2019-11-14 10.405,982486 -0,06%
2019-11-13 10.412,592865 +0,06%
2019-11-12 10.405,195122 -0,07%
2019-11-11 10.401,023373 -0,04%
2019-11-08 10.403,456719 +0,02%
2019-11-07 10.407,938744 +0,04%
2019-11-06 10.414,121003 +0,06%
2019-11-05 10.414,220556 +0,00%
2019-11-04 10.412,929870 -0,01%
2019-10-31 10.420,808987 +0,08%
2019-10-30 10.422,118592 +0,01%
2019-10-29 10.418,003282 -0,04%
2019-10-28 10.411,660445 -0,06%
2019-10-25 10.423,023280 +0,11%
2019-10-24 10.424,624044 +0,02%
2019-10-22 10.428,006884 +0,03%
2019-10-21 10.421,032451 -0,07%
2019-10-18 10.415,960024 -0,05%
2019-10-17 10.413,634774 -0,02%
2019-10-16 10.417,104888 +0,03%
2019-10-15 10.390,257590 -0,26%
2019-10-14 10.403,300915 +0,13%
2019-10-10 10.343,504010 -0,57%
2019-10-08 10.357,964568 +0,14%
2019-10-07 10.362,245418 +0,04%
2019-10-04 10.359,514663 -0,03%
2019-10-03 10.356,686402 -0,03%
2019-10-01 10.375,380162 +0,18%
2019-09-30 10.371,774156 -0,03%
2019-09-27 10.373,128111 +0,01%
2019-09-26 10.361,236003 -0,11%
2019-09-25 10.358,006604 -0,03%
2019-09-24 10.366,289257 +0,08%
2019-09-23 10.369,502627 +0,03%
2019-09-20 10.365,439211 -0,04%
2019-09-19 10.362,768310 -0,03%
2019-09-18 10.353,692438 -0,09%
2019-09-17 10.342,160358 -0,11%
2019-09-16 10.358,270661 +0,16%
2019-09-13 10.342,801235 -0,15%
2019-09-12 10.348,812640 +0,06%
2019-09-11 10.319,678930 -0,28%
2019-09-10 10.312,128495 -0,07%
2019-09-09 10.317,335249 +0,05%
2019-09-06 10.317,281307 0,00%
2019-09-05 10.319,265883 +0,02%
2019-09-04 10.318,747267 -0,01%
2019-09-03 10.322,323226 +0,03%
2019-09-02 10.313,761854 -0,08%
2019-08-30 10.307,304003 -0,06%
2019-08-29 10.312,525984 +0,05%
2019-08-28 10.319,075575 +0,06%
2019-08-27 10.307,495359 -0,11%
2019-08-23 10.289,418035 -0,18%
2019-08-22 10.285,729142 -0,04%
2019-08-21 10.280,213758 -0,05%
2019-08-15 10.275,870657 -0,04%
2019-08-14 10.276,276507 +0,00%
2019-08-13 10.266,433212 -0,10%
2019-08-12 10.271,991200 +0,05%
2019-08-09 10.265,772567 -0,06%
2019-08-08 10.255,030748 -0,10%
2019-08-07 10.248,047428 -0,07%
2019-08-06 10.245,369115 -0,03%
2019-08-05 10.241,936848 -0,03%
2019-08-02 10.243,105435 +0,01%
2019-08-01 10.245,739101 +0,03%
2019-07-30 10.303,408861 +0,56%
2019-07-29 10.304,317534 +0,01%
2019-07-26 10.314,052766 +0,09%
2019-07-24 10.307,798050 -0,06%
2019-07-23 10.291,761997 -0,16%
2019-07-22 10.294,903986 +0,03%
2019-07-19 10.294,531269 0,00%
2019-07-18 10.295,891016 +0,01%
2019-07-16 10.297,617588 +0,02%
2019-07-15 10.296,507826 -0,01%
2019-07-11 10.334,784042 +0,37%
2019-07-09 10.344,556328 +0,09%
2019-07-08 10.345,202544 +0,01%
2019-07-05 10.356,385527 +0,11%
2019-07-04 10.348,162141 -0,08%
2019-07-03 10.334,979314 -0,13%
2019-07-01 10.315,112339 -0,19%
2019-06-28 10.298,230698 -0,16%
2019-06-26 10.315,382266 +0,17%
2019-06-25 10.324,027680 +0,08%
2019-06-24 10.318,932077 -0,05%
2019-06-21 10.298,111405 -0,20%
2019-06-20 10.308,163683 +0,10%
2019-06-19 10.326,814880 +0,18%
2019-06-18 10.327,159921 +0,00%
2019-06-17 10.309,190305 -0,17%
2019-06-12 10.317,987717 +0,09%
2019-06-11 10.320,514680 +0,02%
2019-06-07 10.310,464100 -0,10%
2019-06-06 10.310,663249 +0,00%
2019-06-04 10.282,013525 -0,28%
2019-06-03 10.284,392552 +0,02%
2019-05-31 10.271,844069 -0,12%
2019-05-30 10.260,010353 -0,12%
2019-05-28 10.293,408597 +0,33%
2019-05-27 10.290,360064 -0,03%
2019-05-24 10.279,136414 -0,11%
2019-05-23 10.299,267763 +0,20%
2019-05-22 10.301,190195 +0,02%
2019-05-21 10.286,579551 -0,14%
2019-05-17 10.320,991784 +0,33%
2019-05-16 10.308,621023 -0,12%
2019-05-14 10.289,701128 -0,18%
2019-05-13 10.294,783277 +0,05%
2019-05-10 10.276,509725 -0,18%
2019-05-09 10.272,548720 -0,04%
2019-05-07 10.304,819704 +0,31%
2019-05-06 10.311,693537 +0,07%
2019-05-03 10.303,675819 -0,08%
2019-05-02 10.301,076774 -0,03%
2019-04-29 10.313,164357 +0,12%
2019-04-26 10.309,830287 -0,03%
2019-04-25 10.313,407178 +0,03%
2019-04-24 10.299,017320 -0,14%
2019-04-23 10.275,164858 -0,23%
2019-04-18 10.282,062308 +0,07%
2019-04-17 10.303,054749 +0,20%
2019-04-16 10.338,814743 +0,35%
2019-04-15 10.339,011057 +0,00%
2019-04-12 10.338,161379 -0,01%
2019-04-11 10.335,813241 -0,02%
2019-04-10 10.310,813578 -0,24%
2019-04-09 10.325,411318 +0,14%
2019-04-08 10.344,572390 +0,19%
2019-04-05 10.342,749965 -0,02%
2019-04-04 10.357,646887 +0,14%
2019-04-03 10.352,264471 -0,05%
2019-04-02 10.343,556779 -0,08%
2019-04-01 10.332,063787 -0,11%
2019-03-29 10.338,481231 +0,06%
2019-03-28 10.329,807749 -0,08%
2019-03-27 10.339,723637 +0,10%
2019-03-26 10.290,738834 -0,47%
2019-03-25 10.309,338871 +0,18%
2019-03-22 10.317,344410 +0,08%
2019-03-21 10.293,482309 -0,23%
2019-03-20 10.290,013508 -0,03%
2019-03-19 10.288,926688 -0,01%
2019-03-18 10.293,190251 +0,04%
2019-03-14 10.266,955030 -0,25%
2019-03-13 10.255,998478 -0,11%
2019-03-12 10.263,301703 +0,07%
2019-03-08 10.262,210907 -0,01%
2019-03-07 10.253,150663 -0,09%
2019-03-06 10.264,103175 +0,11%
2019-03-05 10.252,601669 -0,11%
2019-03-04 10.252,990014 +0,00%
2019-03-01 10.250,005218 -0,03%
2019-02-28 10.250,468981 +0,00%
2019-02-27 10.263,427343 +0,13%
2019-02-26 10.259,454559 -0,04%
2019-02-25 10.268,604637 +0,09%
2019-02-22 10.256,888395 -0,11%
2019-02-21 10.244,420702 -0,12%
2019-02-20 10.259,926338 +0,15%
2019-02-19 10.265,202113 +0,05%
2019-02-18 10.258,202387 -0,07%
2019-02-15 10.255,074397 -0,03%
2019-02-14 10.254,144373 -0,01%
2019-02-13 10.254,907081 +0,01%
2019-02-12 10.255,703302 +0,01%
2019-02-11 10.254,499119 -0,01%
2019-02-08 10.263,106153 +0,08%
2019-02-07 10.255,656275 -0,07%
2019-02-06 10.255,562879 0,00%
2019-02-05 10.259,833416 +0,04%
2019-02-04 10.250,206036 -0,09%
2019-02-01 10.255,375478 +0,05%
2019-01-31 10.236,717013 -0,18%
2019-01-30 10.216,167973 -0,20%
2019-01-29 10.198,348546 -0,17%
2019-01-28 10.184,967209 -0,13%
2019-01-25 10.180,278513 -0,05%
2019-01-24 10.173,527690 -0,07%
2019-01-23 10.166,794618 -0,07%
2019-01-22 10.162,889667 -0,04%
2019-01-21 10.162,680282 0,00%
2019-01-18 10.155,630578 -0,07%
2019-01-17 10.159,013034 +0,03%
2019-01-16 10.176,670100 +0,17%
2019-01-15 10.186,702751 +0,10%
2019-01-14 10.178,989904 -0,08%
2019-01-11 10.153,868571 -0,25%
2019-01-10 10.147,172310 -0,07%
2019-01-09 10.151,623196 +0,04%
2019-01-08 10.129,843802 -0,21%
2019-01-07 10.120,898902 -0,09%
2019-01-04 10.111,641889 -0,09%
2019-01-02 10.129,720846 +0,18%
2018-12-28 10.118,325386 -0,11%
2018-12-27 10.122,930474 +0,05%
2018-12-21 10.138,790078 +0,16%
2018-12-20 10.142,443158 +0,04%
2018-12-19 10.148,559573 +0,06%
2018-12-18 10.143,348356 -0,05%
2018-12-17 10.180,466878 +0,37%
2018-12-13 10.179,096545 -0,01%
2018-12-12 10.186,324281 +0,07%
2018-12-11 10.183,498177 -0,03%
2018-12-10 10.190,953414 +0,07%
2018-12-07 10.196,399743 +0,05%
2018-12-06 10.188,182008 -0,08%
2018-12-05 10.183,455454 -0,05%
2018-12-04 10.197,435082 +0,14%
2018-12-03 10.205,494732 +0,08%
2018-11-30 10.213,166651 +0,08%
2018-11-29 10.234,243899 +0,21%
2018-11-28 10.225,634307 -0,08%
2018-11-27 10.208,973505 -0,16%
2018-11-26 10.201,549150 -0,07%
2018-11-23 10.187,804724 -0,13%
2018-11-22 10.180,204901 -0,07%
2018-11-21 10.163,247778 -0,17%
2018-11-20 10.169,634581 +0,06%
2018-11-19 10.172,220302 +0,03%
2018-11-16 10.134,253400 -0,37%
2018-11-15 10.193,421577 +0,58%
2018-11-14 10.195,019955 +0,02%
2018-11-13 10.222,542680 +0,27%
2018-11-12 10.193,755570 -0,28%
2018-11-09 10.197,584299 +0,04%
2018-11-08 10.189,773859 -0,08%
2018-11-07 10.187,697146 -0,02%
2018-11-06 10.178,791891 -0,09%
2018-11-05 10.170,446109 -0,08%
2018-10-31 10.166,244630 -0,04%
2018-10-30 10.163,166865 -0,03%
2018-10-29 10.153,190776 -0,10%
2018-10-26 10.161,784943 +0,08%
2018-10-25 10.147,743224 -0,14%
2018-10-24 10.135,740079 -0,12%
2018-10-19 10.132,198978 -0,03%
2018-10-18 10.127,630080 -0,05%
2018-10-17 10.131,351641 +0,04%
2018-10-16 10.057,231486 -0,73%
2018-10-15 10.050,715735 -0,06%
2018-10-12 10.061,698645 +0,11%
2018-10-11 10.099,507311 +0,38%
2018-10-10 10.126,311331 +0,27%
2018-10-09 10.127,422435 +0,01%
2018-10-08 10.127,753167 +0,00%
2018-10-05 10.121,820702 -0,06%
2018-10-04 10.166,331326 +0,44%
2018-10-03 10.175,659520 +0,09%
2018-10-02 10.183,632985 +0,08%
2018-10-01 10.185,158645 +0,01%
2018-09-28 10.185,166154 +0,00%
2018-09-27 10.183,314726 -0,02%
2018-09-26 10.194,056943 +0,11%
2018-09-25 10.195,275171 +0,01%
2018-09-24 10.215,198281 +0,20%
2018-09-21 10.223,984920 +0,09%
2018-09-20 10.204,392268 -0,19%
2018-09-19 10.225,952145 +0,21%
2018-09-18 10.223,179645 -0,03%
2018-09-17 10.235,752482 +0,12%
2018-09-14 10.244,356382 +0,08%
2018-09-13 10.234,167312 -0,10%
2018-09-12 10.233,705198 0,00%
2018-09-11 10.239,133396 +0,05%
2018-09-10 10.226,446506 -0,12%
2018-09-07 10.251,548202 +0,25%
2018-09-06 10.249,337225 -0,02%
2018-09-05 10.251,657183 +0,02%
2018-09-04 10.268,777481 +0,17%
2018-09-03 10.283,999035 +0,15%
2018-08-31 10.281,680399 -0,02%
2018-08-30 10.303,658939 +0,21%
2018-08-29 10.289,335809 -0,14%
2018-08-28 10.264,736968 -0,24%
2018-08-27 10.259,781738 -0,05%
2018-08-24 10.261,889847 +0,02%
2018-08-23 10.263,401613 +0,01%
2018-08-22 10.281,418572 +0,18%
2018-08-21 10.275,953624 -0,05%
2018-08-17 10.235,715524 -0,39%
2018-08-16 10.222,984416 -0,12%
2018-08-15 10.225,420108 +0,02%
2018-08-14 10.229,243932 +0,04%
2018-08-13 10.213,341862 -0,16%
2018-08-10 10.271,258428 +0,57%
2018-08-09 10.276,562137 +0,05%
2018-08-08 10.296,480436 +0,19%
2018-08-07 10.297,739088 +0,01%
2018-08-06 10.313,247678 +0,15%
2018-08-03 10.278,992749 -0,33%
2018-08-02 10.291,958498 +0,13%
2018-08-01 10.294,643154 +0,03%
2018-07-31 10.266,023791 -0,28%
2018-07-30 10.268,216242 +0,02%
2018-07-27 10.279,081050 +0,11%
2018-07-26 10.272,737121 -0,06%
2018-07-25 10.232,020165 -0,40%
2018-07-24 10.221,545021 -0,10%
2018-07-23 10.238,579034 +0,17%
2018-07-20 10.243,231740 +0,05%
2018-07-19 10.239,988646 -0,03%
2018-07-18 10.233,117818 -0,07%
2018-07-17 10.241,527583 +0,08%
2018-07-16 10.236,165646 -0,05%
2018-07-13 10.238,504424 +0,02%
2018-07-12 10.238,482439 0,00%
2018-07-11 10.238,552092 +0,00%
2018-07-10 10.240,325627 +0,02%
2018-07-09 10.246,198297 +0,06%
2018-07-06 10.238,109829 -0,08%
2018-07-05 10.226,475138 -0,11%
2018-07-04 10.211,406537 -0,15%
2018-07-03 10.194,802467 -0,16%
2018-07-02 10.222,909809 +0,28%
2018-06-29 10.241,668671 +0,18%
2018-06-28 10.241,036404 -0,01%
2018-06-27 10.253,650139 +0,12%
2018-06-26 10.238,445795 -0,15%
2018-06-25 10.275,540981 +0,36%
2018-06-22 10.217,338701 -0,57%
2018-06-21 10.250,329142 +0,32%
2018-06-20 10.253,315938 +0,03%
2018-06-19 10.285,675438 +0,32%
2018-06-18 10.293,115187 +0,07%
2018-06-15 10.311,317411 +0,18%
2018-06-14 10.285,435759 -0,25%
2018-06-13 10.323,202177 +0,37%
2018-06-12 10.353,204671 +0,29%
2018-06-11 10.372,526244 +0,19%
2018-06-08 10.375,851340 +0,03%
2018-06-07 10.384,520285 +0,08%
2018-06-06 10.390,244380 +0,06%
2018-06-05 10.402,428718 +0,12%
2018-06-04 10.377,823310 -0,24%
2018-06-01 10.362,123684 -0,15%
2018-05-31 10.363,225189 +0,01%
2018-05-30 10.359,525680 -0,04%
2018-05-29 10.352,950743 -0,06%
2018-05-28 10.362,269399 +0,09%
2018-05-25 10.345,105502 -0,17%
2018-05-24 10.354,860765 +0,09%
2018-05-23 10.350,359403 -0,04%
2018-05-22 10.340,709181 -0,09%
2018-05-18 10.348,706504 +0,08%
2018-05-17 10.340,974043 -0,07%
2018-05-16 10.362,621333 +0,21%
2018-05-15 10.382,059410 +0,19%
2018-05-14 10.418,257069 +0,35%
2018-05-11 10.441,872383 +0,23%
2018-05-10 10.430,168457 -0,11%
2018-05-09 10.427,008346 -0,03%
2018-05-08 10.433,347251 +0,06%
2018-05-07 10.441,521197 +0,08%
2018-05-04 10.441,805792 +0,00%
2018-05-03 10.441,892475 +0,00%
2018-05-02 10.451,007792 +0,09%
2018-04-27 10.422,206036 -0,28%
2018-04-26 10.391,041612 -0,30%
2018-04-24 10.399,265887 +0,08%
2018-04-23 10.403,490589 +0,04%
2018-04-20 10.412,771172 +0,09%
2018-04-19 10.422,464441 +0,09%
2018-04-18 10.411,812046 -0,10%
2018-04-17 10.395,628174 -0,16%
2018-04-16 10.401,195189 +0,05%
2018-04-13 10.387,933833 -0,13%
2018-04-12 10.396,438200 +0,08%
2018-04-11 10.404,715725 +0,08%
2018-04-10 10.403,957103 -0,01%
2018-04-09 10.413,753474 +0,09%
2018-04-06 10.414,625423 +0,01%
2018-04-05 10.395,861203 -0,18%
2018-04-04 10.394,688015 -0,01%
2018-04-03 10.401,063353 +0,06%
2018-03-29 10.380,595156 -0,20%
2018-03-28 10.372,046676 -0,08%
2018-03-27 10.353,279625 -0,18%
2018-03-26 10.345,089063 -0,08%
2018-03-23 10.372,110086 +0,26%
2018-03-22 10.385,746623 +0,13%
2018-03-21 10.394,111258 +0,08%
2018-03-20 10.389,800992 -0,04%
2018-03-19 10.371,278767 -0,18%
2018-03-14 10.363,163570 -0,08%
2018-03-13 10.365,019701 +0,02%
2018-03-12 10.364,316472 -0,01%
2018-03-09 10.365,486586 +0,01%
2018-03-08 10.337,878239 -0,27%
2018-03-07 10.322,644386 -0,15%
2018-03-06 10.323,337015 +0,01%
2018-03-05 10.306,551928 -0,16%
2018-03-02 10.309,729149 +0,03%
2018-03-01 10.321,334861 +0,11%
2018-02-28 10.335,100003 +0,13%
2018-02-27 10.355,459787 +0,20%
2018-02-26 10.363,295483 +0,08%
2018-02-23 10.334,677468 -0,28%
2018-02-22 10.330,127049 -0,04%
2018-02-21 10.344,004968 +0,13%
2018-02-20 10.338,034280 -0,06%
2018-02-19 10.347,347287 +0,09%
2018-02-16 10.325,575542 -0,21%
2018-02-15 10.319,499205 -0,06%
2018-02-14 10.334,143371 +0,14%
2018-02-13 10.320,321938 -0,13%
2018-02-12 10.301,482503 -0,18%
2018-02-09 10.298,537783 -0,03%
2018-02-08 10.337,270260 +0,38%
2018-02-07 10.308,695309 -0,28%
2018-02-06 10.347,719741 +0,38%
2018-02-05 10.414,334991 +0,64%
2018-02-02 10.468,083651 +0,52%
2018-02-01 10.521,337826 +0,51%
2018-01-31 10.519,417968 -0,02%
2018-01-30 10.506,970731 -0,12%
2018-01-29 10.541,289267 +0,33%
2018-01-26 10.508,251748 -0,31%
2018-01-25 10.530,813705 +0,21%
2018-01-24 10.540,028445 +0,09%
2018-01-23 10.524,451247 -0,15%
2018-01-22 10.515,130798 -0,09%
2018-01-19 10.503,240821 -0,11%
2018-01-18 10.530,160425 +0,26%
2018-01-17 10.520,021647 -0,10%
2018-01-16 10.511,261974 -0,08%
2018-01-15 10.510,609311 -0,01%
2018-01-12 10.527,881254 +0,16%
2018-01-11 10.563,395206 +0,34%
2018-01-10 10.608,770861 +0,43%
2018-01-09 10.639,385848 +0,29%
2018-01-08 10.607,800845 -0,30%
2018-01-05 10.590,200551 -0,17%
2018-01-04 10.603,898818 +0,13%
2018-01-03 10.591,219290 -0,12%
2018-01-02 10.611,383457 +0,19%
2017-12-29 10.607,552846 -0,04%
2017-12-28 10.566,522242 -0,39%
2017-12-27 10.567,437385 +0,01%
2017-12-22 10.548,337459 -0,18%
2017-12-21 10.552,582710 +0,04%
2017-12-20 10.598,283995 +0,43%
2017-12-19 10.639,172313 +0,39%
2017-12-18 10.580,802527 -0,55%
2017-12-15 10.542,929526 -0,36%
2017-12-14 10.538,819160 -0,04%
2017-12-13 10.524,130297 -0,14%
2017-12-12 10.538,420953 +0,14%
2017-12-11 10.529,320031 -0,09%
2017-12-08 10.509,933145 -0,18%
2017-12-07 10.498,663636 -0,11%
2017-12-06 10.508,137332 +0,09%
2017-12-05 10.496,298868 -0,11%
2017-12-04 10.487,634250 -0,08%
2017-12-01 10.478,517230 -0,09%
2017-11-30 10.489,984713 +0,11%
2017-11-29 10.490,691891 +0,01%
2017-11-28 10.509,766023 +0,18%
2017-11-27 10.509,674714 0,00%
2017-11-24 10.511,254522 +0,02%
2017-11-23 10.513,251681 +0,02%
2017-11-22 10.521,575415 +0,08%
2017-11-21 10.483,917437 -0,36%
2017-11-20 10.479,947017 -0,04%
2017-11-17 10.495,272019 +0,15%
2017-11-16 10.453,580353 -0,40%
2017-11-15 10.473,729827 +0,19%
2017-11-14 10.461,485481 -0,12%
2017-11-13 10.462,773118 +0,01%
2017-11-10 10.481,331640 +0,18%
2017-11-09 10.498,764100 +0,17%
2017-11-08 10.475,254579 -0,22%
2017-11-07 10.472,080229 -0,03%
2017-11-06 10.467,977138 -0,04%
2017-11-03 10.428,530344 -0,38%
2017-11-02 10.416,261349 -0,12%
2017-10-31 10.393,283094 -0,22%
2017-10-30 10.394,553514 +0,01%
2017-10-27 10.377,962832 -0,16%
2017-10-26 10.381,041462 +0,03%
2017-10-25 10.412,415511 +0,30%
2017-10-24 10.424,675932 +0,12%
2017-10-20 10.462,409922 +0,36%
2017-10-19 10.475,946934 +0,13%
2017-10-18 10.467,074590 -0,08%
2017-10-17 10.471,359466 +0,04%
2017-10-16 10.482,428595 +0,11%
2017-10-13 10.469,516603 -0,12%
2017-10-12 10.438,143695 -0,30%
2017-10-11 10.415,578857 -0,22%
2017-10-10 10.395,011505 -0,20%
2017-10-09 10.391,354602 -0,04%
2017-10-06 10.410,858842 +0,19%
2017-10-05 10.409,335743 -0,01%
2017-10-04 10.416,483043 +0,07%
2017-10-03 10.418,805929 +0,02%
2017-10-02 10.402,643739 -0,16%
2017-09-29 10.383,401663 -0,18%
2017-09-28 10.380,323590 -0,03%
2017-09-27 10.426,936808 +0,45%
2017-09-26 10.431,521861 +0,04%
2017-09-25 10.408,937616 -0,22%
2017-09-22 10.405,049060 -0,04%
2017-09-21 10.412,360929 +0,07%
2017-09-20 10.411,163650 -0,01%
2017-09-19 10.402,191670 -0,09%
2017-09-18 10.428,326088 +0,25%
2017-09-15 10.421,420753 -0,07%
2017-09-14 10.414,823039 -0,06%
2017-09-13 10.417,921707 +0,03%
2017-09-12 10.444,083648 +0,25%
2017-09-11 10.410,095493 -0,33%
2017-09-08 10.396,518696 -0,13%
2017-09-07 10.368,580446 -0,27%
2017-09-06 10.358,015347 -0,10%
2017-09-05 10.364,008179 +0,06%
2017-09-04 10.356,973585 -0,07%
2017-09-01 10.364,548102 +0,07%
2017-08-31 10.337,930027 -0,26%
2017-08-30 10.318,088999 -0,19%
2017-08-29 10.320,862041 +0,03%
2017-08-28 10.324,447958 +0,03%
2017-08-25 10.332,177905 +0,07%
2017-08-24 10.319,094628 -0,13%
2017-08-23 10.302,058428 -0,17%
2017-08-22 10.294,995286 -0,07%
2017-08-21 10.280,060825 -0,15%
2017-08-18 10.319,605005 +0,38%
2017-08-17 10.321,997296 +0,02%
2017-08-16 10.299,050442 -0,22%
2017-08-15 10.309,905986 +0,11%
2017-08-14 10.267,997166 -0,41%
2017-08-11 10.292,583050 +0,24%
2017-08-10 10.307,993610 +0,15%
2017-08-09 10.327,546096 +0,19%
2017-08-08 10.329,176824 +0,02%
2017-08-07 10.325,026458 -0,04%
2017-08-04 10.318,074954 -0,07%
2017-08-03 10.317,390699 -0,01%
2017-08-02 10.317,428708 +0,00%
2017-08-01 10.296,969195 -0,20%
2017-07-31 10.296,445328 -0,01%
2017-07-28 10.337,100948 +0,39%
2017-07-27 10.318,766875 -0,18%
2017-07-26 10.310,682937 -0,08%
2017-07-25 10.299,014339 -0,11%
2017-07-24 10.324,361046 +0,25%
2017-07-21 10.317,385654 -0,07%
2017-07-20 10.326,671949 +0,09%
2017-07-19 10.322,384826 -0,04%
2017-07-18 10.320,316102 -0,02%
2017-07-17 10.316,837435 -0,03%
2017-07-14 10.290,902577 -0,25%
2017-07-13 10.283,479752 -0,07%
2017-07-12 10.237,190098 -0,45%
2017-07-11 10.261,174193 +0,23%
2017-07-10 10.255,359326 -0,06%
2017-07-07 10.234,010370 -0,21%
2017-07-06 10.278,959510 +0,44%
2017-07-05 10.308,418636 +0,29%
2017-07-04 10.317,197055 +0,09%
2017-07-03 10.306,683157 -0,10%
2017-06-30 10.310,352526 +0,04%
2017-06-29 10.346,487016 +0,35%
2017-06-28 10.368,050786 +0,21%
2017-06-27 10.419,733813 +0,50%
2017-06-26 10.411,595526 -0,08%
2017-06-23 10.398,347174 -0,13%
2017-06-22 10.399,054933 +0,01%
2017-06-21 10.418,139756 +0,18%
2017-06-20 10.428,539726 +0,10%
2017-06-19 10.423,500431 -0,05%
2017-06-16 10.455,347775 +0,31%
2017-06-15 10.438,165302 -0,16%
2017-06-14 10.401,787621 -0,35%
2017-06-13 10.383,175285 -0,18%
2017-06-12 10.381,556609 -0,02%
2017-06-09 10.368,972854 -0,12%
2017-06-08 10.369,010426 +0,00%
2017-06-07 10.354,624268 -0,14%
2017-06-06 10.357,090418 +0,02%
2017-06-02 10.348,771752 -0,08%
2017-06-01 10.339,754175 -0,09%
2017-05-31 10.332,523413 -0,07%
2017-05-30 10.332,492772 0,00%
2017-05-29 10.338,208734 +0,06%
2017-05-26 10.323,631176 -0,14%
2017-05-25 10.329,077989 +0,05%
2017-05-24 10.324,344383 -0,05%
2017-05-23 10.308,328822 -0,16%
2017-05-22 10.288,383641 -0,19%
2017-05-19 10.270,527814 -0,17%
2017-05-18 10.293,499616 +0,22%
2017-05-17 10.312,643141 +0,19%
2017-05-16 10.319,408657 +0,07%
2017-05-15 10.311,399189 -0,08%
2017-05-12 10.308,550499 -0,03%
2017-05-11 10.299,479905 -0,09%
2017-05-10 10.294,326375 -0,05%
2017-05-09 10.281,684386 -0,12%
2017-05-08 10.263,579174 -0,18%
2017-05-05 10.244,997777 -0,18%
2017-05-04 10.259,395937 +0,14%
2017-05-03 10.269,697840 +0,10%
2017-05-02 10.241,739966 -0,27%
2017-04-28 10.291,215097 +0,48%
2017-04-27 10.272,244860 -0,18%
2017-04-26 10.273,941241 +0,02%
2017-04-25 10.245,692338 -0,27%
2017-04-24 10.245,412853 0,00%
2017-04-21 10.261,011445 +0,15%
2017-04-20 10.274,396040 +0,13%
2017-04-19 10.292,955160 +0,18%
2017-04-18 10.288,663336 -0,04%
2017-04-13 10.274,863179 -0,13%
2017-04-12 10.256,652586 -0,18%
2017-04-11 10.238,589964 -0,18%
2017-04-10 10.228,226341 -0,10%
2017-04-07 10.219,615908 -0,08%
2017-04-06 10.187,463386 -0,31%
2017-04-05 10.175,230030 -0,12%
2017-04-04 10.168,156095 -0,07%
2017-04-03 10.177,088472 +0,09%
2017-03-31 10.131,156889 -0,45%
2017-03-30 10.128,557794 -0,03%
2017-03-29 10.098,944009 -0,29%
2017-03-28 10.093,749277 -0,05%
2017-03-27 10.102,380610 +0,09%
2017-03-24 10.086,814927 -0,15%
2017-03-23 10.061,806784 -0,25%
2017-03-22 10.069,345421 +0,07%
2017-03-21 10.055,795840 -0,13%
2017-03-20 10.050,240029 -0,06%
2017-03-17 10.032,819240 -0,17%
2017-03-16 9.998,500734 -0,34%
2017-03-14 9.993,660388 -0,05%
2017-03-13 10.004,873038 +0,11%
2017-03-10 10.023,418479 +0,19%
2017-03-09 10.055,851197 +0,32%
2017-03-08 10.082,216369 +0,26%
2017-03-07 10.111,094191 +0,29%
2017-03-06 10.125,332755 +0,14%
2017-03-03 10.122,160865 -0,03%
2017-03-02 10.129,311111 +0,07%
2017-03-01 10.133,112480 +0,04%
2017-02-28 10.148,535876 +0,15%
2017-02-27 10.145,575348 -0,03%
2017-02-24 10.146,572540 +0,01%
2017-02-23 10.124,381625 -0,22%
2017-02-22 10.113,306624 -0,11%
2017-02-21 10.094,336280 -0,19%
2017-02-20 10.083,378413 -0,11%
2017-02-17 10.075,278500 -0,08%
2017-02-16 10.068,295673 -0,07%
2017-02-15 10.065,726301 -0,03%
2017-02-14 10.077,826418 +0,12%
2017-02-13 10.066,641625 -0,11%
2017-02-10 10.082,861066 +0,16%
2017-02-09 10.069,551734 -0,13%
2017-02-08 10.040,721794 -0,29%
2017-02-07 10.023,187227 -0,17%
2017-02-06 10.032,799629 +0,10%
2017-02-03 10.024,748439 -0,08%
2017-02-02 10.019,535836 -0,05%
2017-02-01 10.025,757256 +0,06%
2017-01-31 10.014,408644 -0,11%
2017-01-30 9.974,817631 -0,40%
2017-01-27 10.042,929025 +0,68%
2017-01-26 10.035,157029 -0,08%
2017-01-25 10.034,082673 -0,01%
2017-01-24 10.042,775899 +0,09%
2017-01-23 10.038,169459 -0,05%
2017-01-20 10.036,951027 -0,01%
2017-01-19 10.043,713484 +0,07%
2017-01-18 10.067,695827 +0,24%
2017-01-17 10.049,353080 -0,18%
2017-01-16 10.051,323103 +0,02%
2017-01-13 10.058,458438 +0,07%
2017-01-12 10.072,085761 +0,14%
2017-01-11 10.084,979752 +0,13%
2017-01-10 10.073,991904 -0,11%
2017-01-09 10.081,161303 +0,07%
2017-01-06 10.086,439258 +0,05%
2017-01-05 10.089,836100 +0,03%
2017-01-04 10.076,004457 -0,14%
2017-01-03 10.075,653631 0,00%
2017-01-02 10.086,945588 +0,11%
2016-12-30 10.067,949381 -0,19%
2016-12-29 10.063,787958 -0,04%
2016-12-28 10.053,950205 -0,10%
2016-12-27 10.052,735703 -0,01%
2016-12-23 10.041,391654 -0,11%
2016-12-22 10.052,654472 +0,11%
2016-12-21 10.063,510971 +0,11%
2016-12-20 10.034,385684 -0,29%
2016-12-19 10.012,393416 -0,22%
2016-12-16 9.993,258331 -0,19%
2016-12-15 9.990,276677 -0,03%
2016-12-14 10.032,912162 +0,43%
2016-12-13 10.012,824211 -0,20%
2016-12-12 9.996,587781 -0,16%
2016-12-09 9.985,983107 -0,11%
2016-12-08 9.972,698461 -0,13%
2016-12-07 9.945,428922 -0,27%
2016-12-06 9.929,788058 -0,16%
2016-12-05 9.911,123917 -0,19%
2016-12-02 9.907,336701 -0,04%
2016-12-01 9.930,287086 +0,23%
2016-11-30 9.952,777198 +0,23%
2016-11-29 9.945,443501 -0,07%
2016-11-28 9.932,140710 -0,13%
2016-11-25 9.921,557620 -0,11%
2016-11-24 9.914,745284 -0,07%
2016-11-23 9.885,011465 -0,30%
2016-11-22 9.874,596885 -0,11%
2016-11-21 9.859,471669 -0,15%
2016-11-18 9.854,504697 -0,05%
2016-11-17 9.869,861032 +0,16%
2016-11-16 9.865,926295 -0,04%
2016-11-15 9.880,260852 +0,15%
2016-11-14 9.882,505188 +0,02%
2016-11-11 9.922,511214 +0,40%
2016-11-10 10.000,696368 +0,79%
2016-11-09 10.050,557533 +0,50%
2016-11-08 10.062,654355 +0,12%
2016-11-07 10.042,323570 -0,20%
2016-11-04 10.061,595870 +0,19%
2016-11-03 10.065,271485 +0,04%
2016-11-02 10.058,467265 -0,07%
2016-10-28 9.898,995750 -1,59%
2016-10-27 10.110,860765 +2,14%
2016-10-26 10.143,829032 +0,33%
2016-10-25 10.156,034574 +0,12%
2016-10-24 10.154,175562 -0,02%
2016-10-21 10.140,835198 -0,13%
2016-10-20 10.116,443899 -0,24%
2016-10-19 10.094,264645 -0,22%
2016-10-18 10.071,759493 -0,22%
2016-10-17 10.058,797353 -0,13%
2016-10-14 10.045,064711 -0,14%
2016-10-13 10.027,040841 -0,18%
2016-10-12 10.040,652910 +0,14%
2016-10-11 10.031,178720 -0,09%
2016-10-10 10.032,078082 +0,01%
2016-10-07 10.061,133659 +0,29%
2016-10-06 10.102,651651 +0,41%
2016-10-05 10.141,346206 +0,38%
2016-10-04 10.165,330057 +0,24%
2016-10-03 10.174,868798 +0,09%
2016-09-30 10.185,801092 +0,11%
2016-09-29 10.203,326178 +0,17%
2016-09-28 10.194,307535 -0,09%
2016-09-27 10.194,627163 +0,00%
2016-09-26 10.199,708073 +0,05%
2016-09-23 10.193,863453 -0,06%
2016-09-22 10.171,947274 -0,21%
2016-09-21 10.163,167766 -0,09%
2016-09-20 10.158,866551 -0,04%
2016-09-19 10.157,573642 -0,01%
2016-09-16 10.101,333436 -0,55%
2016-09-15 10.086,736220 -0,14%
2016-09-14 10.095,404567 +0,09%
2016-09-13 10.136,001950 +0,40%
2016-09-12 10.145,111117 +0,09%
2016-09-09 10.204,778533 +0,59%
2016-09-08 10.235,178660 +0,30%
2016-09-07 10.212,534845 -0,22%
2016-09-06 10.169,689170 -0,42%
2016-09-05 10.158,399065 -0,11%
2016-09-02 10.146,993146 -0,11%
2016-09-01 10.153,922278 +0,07%
2016-08-31 10.161,444039 +0,07%
2016-08-30 10.164,236491 +0,03%
2016-08-29 10.140,385671 -0,23%
2016-08-26 10.160,558852 +0,20%
2016-08-25 10.156,501462 -0,04%
2016-08-24 10.162,397493 +0,06%
2016-08-23 10.156,144052 -0,06%
2016-08-22 10.154,634080 -0,01%
2016-08-19 10.157,484285 +0,03%
2016-08-18 10.162,527930 +0,05%
2016-08-17 10.170,170741 +0,08%
2016-08-16 10.178,453581 +0,08%
2016-08-15 10.184,239579 +0,06%
2016-08-12 10.175,095810 -0,09%
2016-08-11 10.185,004677 +0,10%
2016-08-10 10.186,427690 +0,01%
2016-08-09 10.159,307345 -0,27%
2016-08-08 10.133,090104 -0,26%
2016-08-05 10.117,184439 -0,16%
2016-08-04 10.128,441505 +0,11%
2016-08-03 10.138,896384 +0,10%
2016-08-02 10.168,260405 +0,29%
2016-08-01 10.176,573876 +0,08%
2016-07-29 10.170,944456 -0,06%
2016-07-28 10.167,647321 -0,03%
2016-07-27 10.159,766838 -0,08%
2016-07-26 10.148,495640 -0,11%
2016-07-25 10.137,920385 -0,10%
2016-07-22 10.123,155540 -0,15%
2016-07-21 10.110,277792 -0,13%
2016-07-20 10.111,773906 +0,01%
2016-07-19 10.116,351274 +0,05%
2016-07-18 10.132,455721 +0,16%
2016-07-15 10.143,641331 +0,11%
2016-07-14 10.142,448055 -0,01%
2016-07-13 10.130,753347 -0,12%
2016-07-12 10.106,674086 -0,24%
2016-07-11 10.077,452549 -0,29%
2016-07-08 10.048,817855 -0,28%
2016-07-07 10.064,896708 +0,16%
2016-07-06 10.062,240951 -0,03%
2016-07-05 10.037,476093 -0,25%
2016-07-04 10.029,206847 -0,08%
2016-07-01 9.988,546293 -0,41%
2016-06-30 9.955,854065 -0,33%
2016-06-29 9.942,418956 -0,13%
2016-06-28 9.891,917050 -0,51%
2016-06-27 9.892,299519 +0,00%
2016-06-24 9.967,397957 +0,76%
2016-06-23 10.017,808336 +0,51%
2016-06-22 9.996,004177 -0,22%
2016-06-21 9.971,006196 -0,25%
2016-06-20 9.942,835506 -0,28%
2016-06-17 9.924,703125 -0,18%
2016-06-16 9.929,609431 +0,05%
2016-06-15 9.927,351885 -0,02%
2016-06-14 9.962,727420 +0,36%
2016-06-13 9.997,667349 +0,35%
2016-06-10 10.047,061627 +0,49%
2016-06-09 10.043,438784 -0,04%
2016-06-08 10.009,565035 -0,34%
2016-06-07 9.993,592909 -0,16%
2016-06-06 9.974,005993 -0,20%
2016-06-03 9.977,436894 +0,03%
2016-06-02 9.962,957473 -0,15%
2016-06-01 9.973,331269 +0,10%
2016-05-31 9.981,390535 +0,08%
2016-05-30 9.992,395777 +0,11%
2016-05-27 9.981,113518 -0,11%
2016-05-26 9.984,251941 +0,03%
2016-05-25 9.979,672717 -0,05%
2016-05-24 9.984,380850 +0,05%
2016-05-23 9.977,986345 -0,06%
2016-05-20 9.974,292128 -0,04%
2016-05-19 9.971,506070 -0,03%
2016-05-18 9.998,794582 +0,27%
2016-05-17 10.000,021724 +0,01%
2016-05-13 10.014,914366 +0,15%
2016-05-12 10.030,319107 +0,15%
2016-05-11 10.052,988202 +0,23%
2016-05-10 10.061,909582 +0,09%
2016-05-09 10.061,625139 0,00%
2016-05-06 10.052,898584 -0,09%
2016-05-05 10.036,825253 -0,16%
2016-05-04 10.018,495136 -0,18%
2016-05-03 10.033,103472 +0,15%
2016-05-02 10.031,690515 -0,01%
2016-04-29 10.061,070921 +0,29%
2016-04-28 10.078,473705 +0,17%
2016-04-27 10.104,066975 +0,25%
2016-04-26 10.133,831352 +0,29%
2016-04-25 10.132,610086 -0,01%
2016-04-22 10.123,413227 -0,09%
2016-04-21 10.141,915962 +0,18%
2016-04-20 10.153,328722 +0,11%
2016-04-19 10.150,757710 -0,03%
2016-04-18 10.140,578146 -0,10%
2016-04-15 10.138,180085 -0,02%
2016-04-14 10.137,989283 0,00%
2016-04-13 10.128,524338 -0,09%
2016-04-12 10.106,003222 -0,22%
2016-04-11 10.097,624108 -0,08%
2016-04-08 10.060,974624 -0,36%
2016-04-07 10.061,145491 +0,00%
2016-04-06 10.071,435239 +0,10%
2016-04-05 10.081,900033 +0,10%
2016-04-04 10.088,883280 +0,07%
2016-04-01 10.104,867332 +0,16%
2016-03-31 10.103,651487 -0,01%
2016-03-30 10.109,238410 +0,06%
2016-03-29 10.098,830484 -0,10%
2016-03-25 10.090,585624 -0,08%
2016-03-24 10.100,665192 +0,10%
2016-03-23 10.092,046406 -0,09%
2016-03-22 10.062,047755 -0,30%
2016-03-21 10.062,556866 +0,01%
2016-03-18 10.063,596828 +0,01%
2016-03-17 10.049,485911 -0,14%
2016-03-16 10.017,293166 -0,32%
2016-03-11 9.984,056181 -0,33%
2016-03-10 9.975,298558 -0,09%
2016-03-09 9.955,103319 -0,20%
2016-03-08 9.972,093897 +0,17%
2016-03-07 9.986,301793 +0,14%
2016-03-04 9.972,085751 -0,14%
2016-03-03 9.969,045194 -0,03%
2016-03-02 9.952,579541 -0,17%
2016-03-01 9.963,578753 +0,11%
2016-02-29 9.943,971038 -0,20%
2016-02-26 9.944,691704 +0,01%
2016-02-25 9.945,874567 +0,01%
2016-02-24 9.977,078179 +0,31%
2016-02-23 9.965,274473 -0,12%
2016-02-22 9.955,325957 -0,10%
2016-02-19 9.954,641008 -0,01%
2016-02-18 9.950,034901 -0,05%
2016-02-17 9.943,531683 -0,07%
2016-02-16 9.935,028445 -0,09%
2016-02-15 9.928,525196 -0,07%
2016-02-12 9.911,028715 -0,18%
2016-02-11 9.952,541859 +0,42%
2016-02-10 9.997,019354 +0,45%
2016-02-09 9.997,516119 +0,00%
2016-02-08 9.998,015624 +0,00%
2016-02-05 9.999,514152 +0,01%