K&H prémium európai exportőrök származtatott zártvégű alap

HU0000715933

Aktuális árfolyam

11.048,0000

2019-11-15

Eszközérték

7.734 M

Forint

Hozam (1 év)

+13,00%

Évesített hozam

+3,53%

Maximum ár

11.048,8777

Minimum ár

9.343,5455

Volatilitás

4,76%

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
2019-11-15 11.048,000000 -
2019-11-14 11.048,097518 +0,00%
2019-11-13 11.048,195036 +0,00%
2019-11-12 11.048,292553 +0,00%
2019-11-11 11.048,390073 +0,00%
2019-11-08 11.048,682626 +0,00%
2019-11-07 11.048,780143 +0,00%
2019-11-06 11.048,877661 +0,00%
2019-11-05 11.042,975180 -0,05%
2019-11-04 11.043,072699 +0,00%
2019-10-31 11.043,462770 +0,00%
2019-10-30 11.043,530328 +0,00%
2019-10-29 11.043,587848 +0,00%
2019-10-28 11.043,645365 +0,00%
2019-10-25 11.043,837919 +0,00%
2019-10-24 11.043,895437 +0,00%
2019-10-22 11.044,010473 +0,00%
2019-10-21 11.044,057993 +0,00%
2019-10-18 11.022,270546 -0,20%
2019-10-17 11.022,348064 +0,00%
2019-10-16 11.022,395582 +0,00%
2019-10-15 11.022,443102 +0,00%
2019-10-14 11.022,490620 +0,00%
2019-10-11 11.022,583174 +0,00%
2019-10-10 11.022,620692 +0,00%
2019-10-09 11.022,628210 +0,00%
2019-10-08 11.022,665729 +0,00%
2019-10-07 11.022,673245 +0,00%
2019-10-04 11.022,755800 +0,00%
2019-10-03 11.009,773318 -0,12%
2019-10-02 11.009,800838 +0,00%
2019-10-01 11.009,828354 +0,00%
2019-09-30 11.009,865873 +0,00%
2019-09-27 11.009,998427 +0,00%
2019-09-26 11.010,035945 +0,00%
2019-09-25 11.010,083465 +0,00%
2019-09-24 11.010,120981 +0,00%
2019-09-23 11.010,158500 +0,00%
2019-09-20 11.010,281055 +0,00%
2019-09-19 11.010,328572 +0,00%
2019-09-18 10.997,366091 -0,12%
2019-09-17 10.997,403609 +0,00%
2019-09-16 10.997,451126 +0,00%
2019-09-13 10.997,563680 +0,00%
2019-09-12 10.997,611201 +0,00%
2019-09-11 10.997,598718 0,00%
2019-09-10 10.997,496237 0,00%
2019-09-09 10.997,523754 +0,00%
2019-09-06 10.997,476307 0,00%
2019-09-05 10.997,263827 0,00%
2019-09-04 10.997,051345 0,00%
2019-09-03 10.975,068863 -0,20%
2019-09-02 10.975,096382 +0,00%
2019-08-30 10.975,178934 +0,00%
2019-08-29 10.975,196453 +0,00%
2019-08-28 10.975,223974 +0,00%
2019-08-27 10.975,171492 0,00%
2019-08-26 10.975,019007 0,00%
2019-08-23 10.975,091564 +0,00%
2019-08-22 10.975,049081 0,00%
2019-08-21 10.990,076600 +0,14%
2019-08-16 10.990,514189 +0,00%
2019-08-15 10.990,531709 +0,00%
2019-08-14 10.990,559225 +0,00%
2019-08-13 10.990,576743 +0,00%
2019-08-12 10.990,864261 +0,00%
2019-08-10 10.990,909299 +0,00%
2019-08-09 10.990,926819 +0,00%
2019-08-08 10.990,954335 +0,00%
2019-08-07 10.990,971853 +0,00%
2019-08-06 10.990,759371 0,00%
2019-08-05 10.990,776889 +0,00%
2019-08-02 11.004,829444 +0,13%
2019-08-01 11.004,856961 +0,00%
2019-07-31 11.004,874480 +0,00%
2019-07-30 11.004,891998 +0,00%
2019-07-29 11.004,909515 +0,00%
2019-07-26 11.004,702071 0,00%
2019-07-25 11.004,959588 +0,00%
2019-07-24 11.004,947107 0,00%
2019-07-23 11.004,964626 +0,00%
2019-07-22 11.004,972144 +0,00%
2019-07-19 11.005,004698 +0,00%
2019-07-18 10.989,002217 -0,15%
2019-07-17 10.989,059734 +0,00%
2019-07-16 10.989,317252 +0,00%
2019-07-15 10.989,324769 +0,00%
2019-07-12 10.989,357325 +0,00%
2019-07-11 10.989,364843 +0,00%
2019-07-10 10.989,372360 +0,00%
2019-07-09 10.989,379877 +0,00%
2019-07-08 10.989,387396 +0,00%
2019-07-05 10.989,419953 +0,00%
2019-07-04 10.989,417470 0,00%
2019-07-03 10.989,434987 +0,00%
2019-07-02 10.989,432506 0,00%
2019-07-01 10.989,440022 +0,00%
2019-06-28 10.989,462579 +0,00%
2019-06-27 10.989,470097 +0,00%
2019-06-26 10.989,467614 0,00%
2019-06-25 10.989,685132 +0,00%
2019-06-24 10.989,682650 0,00%
2019-06-21 10.989,685204 +0,00%
2019-06-20 10.989,492723 0,00%
2019-06-19 10.989,690242 +0,00%
2019-06-18 10.960,437760 -0,27%
2019-06-17 10.960,995280 +0,01%
2019-06-14 10.961,167832 +0,00%
2019-06-13 10.961,155350 0,00%
2019-06-12 10.961,142869 0,00%
2019-06-11 10.961,140386 0,00%
2019-06-07 10.961,090460 0,00%
2019-06-06 10.960,927977 0,00%
2019-06-05 10.960,665494 0,00%
2019-06-04 10.984,643012 +0,22%
2019-06-03 10.984,630531 0,00%
2019-05-31 10.984,443086 0,00%
2019-05-30 10.984,430606 0,00%
2019-05-29 10.984,408121 0,00%
2019-05-28 10.984,395641 0,00%
2019-05-27 10.984,063159 0,00%
2019-05-24 10.984,325714 +0,00%
2019-05-23 10.984,303230 0,00%
2019-05-22 10.984,280748 0,00%
2019-05-21 10.984,168268 0,00%
2019-05-20 10.991,045787 +0,06%
2019-05-17 10.991,998339 +0,01%
2019-05-16 10.991,985857 0,00%
2019-05-15 10.991,973377 0,00%
2019-05-14 10.991,960895 0,00%
2019-05-13 10.991,948414 0,00%
2019-05-10 10.991,900965 0,00%
2019-05-09 10.991,888485 0,00%
2019-05-08 10.991,866005 0,00%
2019-05-07 10.991,853523 0,00%
2019-05-06 10.991,841040 0,00%
2019-05-03 10.978,783593 -0,12%
2019-05-02 10.978,761112 0,00%
2019-04-30 10.978,756148 0,00%
2019-04-29 10.978,733666 0,00%
2019-04-26 10.978,636222 0,00%
2019-04-25 10.978,613740 0,00%
2019-04-24 10.978,571259 0,00%
2019-04-23 10.978,538775 0,00%
2019-04-18 10.946,366365 -0,29%
2019-04-17 10.945,833884 0,00%
2019-04-16 10.945,791402 0,00%
2019-04-15 10.945,758919 0,00%
2019-04-12 10.945,641474 0,00%
2019-04-11 10.946,088993 +0,00%
2019-04-10 10.946,056512 0,00%
2019-04-09 10.946,014031 0,00%
2019-04-08 10.945,971549 0,00%
2019-04-05 10.945,834101 0,00%
2019-04-04 10.945,211621 -0,01%
2019-04-03 10.945,169139 0,00%
2019-04-02 10.948,116657 +0,03%
2019-04-01 10.948,074176 0,00%
2019-03-29 10.947,916728 0,00%
2019-03-28 10.947,864248 0,00%
2019-03-27 10.947,331766 0,00%
2019-03-26 10.947,639284 +0,00%
2019-03-25 10.947,586801 0,00%
2019-03-22 10.947,399358 0,00%
2019-03-21 10.947,206875 0,00%
2019-03-20 10.947,004392 0,00%
2019-03-19 10.913,461912 -0,31%
2019-03-18 10.913,389427 0,00%
2019-03-14 10.913,099503 0,00%
2019-03-13 10.913,037019 0,00%
2019-03-12 10.912,504536 0,00%
2019-03-11 10.912,432055 0,00%
2019-03-08 10.912,204610 0,00%
2019-03-07 10.911,932128 0,00%
2019-03-06 10.911,849646 0,00%
2019-03-05 10.911,567164 0,00%
2019-03-04 10.910,694683 -0,01%
2019-03-01 10.910,437238 0,00%
2019-02-28 10.910,354755 0,00%
2019-02-27 10.910,272273 0,00%
2019-02-26 10.910,419791 +0,00%
2019-02-25 10.910,337310 0,00%
2019-02-22 10.910,089863 0,00%
2019-02-21 10.909,747382 0,00%
2019-02-20 10.909,654900 0,00%
2019-02-19 10.810,572418 -0,91%
2019-02-18 10.810,479936 0,00%
2019-02-15 10.810,202491 0,00%
2019-02-14 10.810,110011 0,00%
2019-02-13 10.810,017528 0,00%
2019-02-12 10.809,915046 0,00%
2019-02-11 10.810,542564 +0,01%
2019-02-08 10.810,255118 0,00%
2019-02-07 10.810,152636 0,00%
2019-02-06 10.810,780155 +0,01%
2019-02-05 10.810,347673 0,00%
2019-02-04 10.744,255189 -0,61%
2019-02-01 10.743,567745 -0,01%
2019-01-31 10.743,465263 0,00%
2019-01-30 10.743,362781 0,00%
2019-01-29 10.743,260300 0,00%
2019-01-28 10.742,777818 0,00%
2019-01-25 10.742,850372 +0,00%
2019-01-24 10.742,337891 0,00%
2019-01-23 10.742,225408 0,00%
2019-01-22 10.742,112925 0,00%
2019-01-21 10.742,000444 0,00%
2019-01-18 10.672,652998 -0,65%
2019-01-17 10.673,320516 +0,01%
2019-01-16 10.674,898034 +0,01%
2019-01-15 10.674,015551 -0,01%
2019-01-14 10.673,443072 -0,01%
2019-01-11 10.673,105627 0,00%
2019-01-10 10.672,993144 0,00%
2019-01-09 10.672,880663 0,00%
2019-01-08 10.672,458181 0,00%
2019-01-07 10.672,355699 0,00%
2019-01-04 10.672,018252 0,00%
2019-01-03 10.715,905771 +0,41%
2019-01-02 10.715,793289 0,00%
2018-12-28 10.715,208887 -0,01%
2018-12-27 10.715,085740 0,00%
2018-12-21 10.714,356862 -0,01%
2018-12-20 10.714,233717 0,00%
2018-12-19 10.714,110569 0,00%
2018-12-18 10.748,217424 +0,32%
2018-12-17 10.748,084277 0,00%
2018-12-15 10.748,037985 0,00%
2018-12-14 10.747,904838 0,00%
2018-12-13 10.747,101690 -0,01%
2018-12-12 10.746,958544 0,00%
2018-12-11 10.746,615399 0,00%
2018-12-10 10.746,472253 0,00%
2018-12-07 10.746,052815 0,00%
2018-12-06 10.745,909667 0,00%
2018-12-05 10.745,766522 0,00%
2018-12-04 10.735,883376 -0,09%
2018-12-03 10.734,830231 -0,01%
2018-12-01 10.772,523935 +0,35%
2018-11-29 10.732,517642 -0,37%
2018-11-28 10.732,354498 0,00%
2018-11-27 10.731,401352 -0,01%
2018-11-26 10.731,228205 0,00%
2018-11-23 10.730,678765 -0,01%
2018-11-22 10.730,495618 0,00%
2018-11-21 10.730,322474 0,00%
2018-11-20 10.718,139329 -0,11%
2018-11-19 10.717,956181 0,00%
2018-11-16 10.717,396741 -0,01%
2018-11-15 10.717,213596 0,00%
2018-11-14 10.717,030450 0,00%
2018-11-13 10.716,837302 0,00%
2018-11-12 10.716,644155 0,00%
2018-11-10 10.757,357863 +0,38%
2018-11-09 10.716,084717 -0,38%
2018-11-08 10.715,881572 0,00%
2018-11-07 10.716,628425 +0,01%
2018-11-06 10.716,445279 0,00%
2018-11-05 10.723,272132 +0,06%
2018-10-31 10.722,306401 -0,01%
2018-10-30 10.747,933254 +0,24%
2018-10-29 10.747,780109 0,00%
2018-10-26 10.747,230667 -0,01%
2018-10-25 10.747,037523 0,00%
2018-10-24 10.746,854377 0,00%
2018-10-19 10.745,848643 -0,01%
2018-10-18 10.861,665499 +1,08%
2018-10-17 10.862,482352 +0,01%
2018-10-16 10.857,039208 -0,05%
2018-10-15 10.849,616061 -0,07%
2018-10-13 10.850,169766 +0,01%
2018-10-11 10.848,773475 -0,01%
2018-10-10 10.848,450328 0,00%
2018-10-09 10.849,427182 +0,01%
2018-10-08 10.852,584035 +0,03%
2018-10-05 10.851,994598 -0,01%
2018-10-04 10.851,781450 0,00%
2018-10-03 10.850,628305 -0,01%
2018-10-02 10.792,305157 -0,54%
2018-10-01 10.788,872010 -0,03%
2018-09-28 10.788,192574 -0,01%
2018-09-27 10.787,809427 0,00%
2018-09-26 10.787,476280 0,00%
2018-09-25 10.784,083135 -0,03%
2018-09-24 10.782,919988 -0,01%
2018-09-21 10.783,160550 +0,00%
2018-09-20 10.776,687402 -0,06%
2018-09-19 10.771,254256 -0,05%
2018-09-18 10.814,791109 +0,40%
2018-09-17 10.814,937962 +0,00%
2018-09-14 10.815,418523 +0,00%
2018-09-13 10.810,025377 -0,05%
2018-09-12 10.811,042233 +0,01%
2018-09-11 10.809,829087 -0,01%
2018-09-10 10.811,905939 +0,02%
2018-09-07 10.810,196501 -0,02%
2018-09-06 10.808,563354 -0,02%
2018-09-05 10.813,550207 +0,05%
2018-09-04 10.805,477062 -0,07%
2018-09-03 10.809,523915 +0,04%
2018-08-31 10.804,664476 -0,04%
2018-08-30 10.805,471331 +0,01%
2018-08-29 10.805,428184 0,00%
2018-08-28 10.805,185037 0,00%
2018-08-27 10.804,831889 0,00%
2018-08-24 10.804,082453 -0,01%
2018-08-23 10.803,719306 0,00%
2018-08-22 10.803,356159 0,00%
2018-08-21 10.802,413014 -0,01%
2018-08-17 10.896,090430 +0,87%
2018-08-16 10.895,807280 0,00%
2018-08-15 10.896,724134 +0,01%
2018-08-14 10.895,380988 -0,01%
2018-08-13 10.895,007842 0,00%
2018-08-10 10.898,688402 +0,03%
2018-08-09 10.898,685257 0,00%
2018-08-08 10.903,962112 +0,05%
2018-08-07 10.905,208965 +0,01%
2018-08-06 10.906,175820 +0,01%
2018-08-03 10.905,436380 -0,01%
2018-08-02 10.851,273233 -0,50%
2018-08-01 10.850,400086 -0,01%
2018-07-31 10.844,766942 -0,05%
2018-07-30 10.844,523796 0,00%
2018-07-27 10.843,774357 -0,01%
2018-07-26 10.844,101209 +0,00%
2018-07-25 10.838,098062 -0,06%
2018-07-24 10.835,124916 -0,03%
2018-07-23 10.835,921769 +0,01%
2018-07-20 10.836,092332 +0,00%
2018-07-19 10.835,969184 0,00%
2018-07-18 10.742,056040 -0,87%
2018-07-17 10.739,572894 -0,02%
2018-07-16 10.738,879746 -0,01%
2018-07-13 10.737,900308 -0,01%
2018-07-12 10.737,757161 0,00%
2018-07-11 10.737,234013 0,00%
2018-07-10 10.733,750869 -0,03%
2018-07-09 10.732,107722 -0,02%
2018-07-06 10.728,688282 -0,03%
2018-07-05 10.726,835136 -0,02%
2018-07-04 10.726,261990 -0,01%
2018-07-03 10.819,528845 +0,87%
2018-07-02 10.824,965699 +0,05%
2018-06-29 10.822,196258 -0,03%
2018-06-28 10.824,023112 +0,02%
2018-06-27 10.847,919968 +0,22%
2018-06-26 10.846,896822 -0,01%
2018-06-25 10.847,003674 +0,00%
2018-06-22 10.844,024235 -0,03%
2018-06-21 10.845,021088 +0,01%
2018-06-20 10.852,007942 +0,06%
2018-06-19 10.749,194797 -0,95%
2018-06-18 10.751,011650 +0,02%
2018-06-15 10.747,892211 -0,03%
2018-06-14 10.748,189066 +0,00%
2018-06-13 10.755,445920 +0,07%
2018-06-12 10.766,872774 +0,11%
2018-06-11 10.767,459625 +0,01%
2018-06-08 10.769,310187 +0,02%
2018-06-07 10.770,487041 +0,01%
2018-06-06 10.771,133895 +0,01%
2018-06-05 10.775,950748 +0,04%
2018-06-04 10.881,347601 +0,98%
2018-06-01 10.877,168162 -0,04%
2018-05-31 10.877,785017 +0,01%
2018-05-30 10.876,181871 -0,01%
2018-05-29 10.874,578724 -0,01%
2018-05-28 10.877,485579 +0,03%
2018-05-25 10.874,376139 -0,03%
2018-05-24 10.874,482992 +0,00%
2018-05-23 10.872,719846 -0,02%
2018-05-22 10.874,556699 +0,02%
2018-05-18 10.877,914113 +0,03%
2018-05-17 10.812,500968 -0,60%
2018-05-16 10.822,517822 +0,09%
2018-05-15 10.821,994676 0,00%
2018-05-14 10.826,751529 +0,04%
2018-05-11 10.837,222091 +0,10%
2018-05-10 10.837,778946 +0,01%
2018-05-09 10.839,035799 +0,01%
2018-05-08 10.838,482652 -0,01%
2018-05-07 10.842,689505 +0,04%
2018-05-04 10.843,080066 +0,00%
2018-05-03 10.742,976921 -0,92%
2018-05-02 10.746,603775 +0,03%
2018-04-27 10.746,448043 0,00%
2018-04-26 10.745,584897 -0,01%
2018-04-25 10.743,961751 -0,02%
2018-04-24 10.746,468602 +0,02%
2018-04-23 10.745,965458 0,00%
2018-04-21 10.747,249165 +0,01%
2018-04-20 10.747,136019 0,00%
2018-04-19 10.745,502873 -0,02%
2018-04-18 10.630,799725 -1,07%
2018-04-17 10.629,436578 -0,01%
2018-04-16 10.629,323432 0,00%
2018-04-13 10.630,053995 +0,01%
2018-04-12 10.630,360847 +0,00%
2018-04-11 10.629,817701 -0,01%
2018-04-10 10.627,694554 -0,02%
2018-04-09 10.627,141409 -0,01%
2018-04-06 10.625,381971 -0,02%
2018-04-05 10.624,568824 -0,01%
2018-04-04 10.661,985677 +0,35%
2018-04-03 10.661,852530 0,00%
2018-03-29 10.661,596800 0,00%
2018-03-28 10.662,723653 +0,01%
2018-03-27 10.661,650507 -0,01%
2018-03-26 10.661,007359 -0,01%
2018-03-23 10.661,637921 +0,01%
2018-03-22 10.663,554775 +0,02%
2018-03-21 10.663,531629 0,00%
2018-03-20 10.675,248483 +0,11%
2018-03-19 10.676,205337 +0,01%
2018-03-14 10.674,859604 -0,01%
2018-03-13 10.674,166458 -0,01%
2018-03-12 10.674,503310 +0,00%
2018-03-10 10.674,677020 +0,00%
2018-03-09 10.674,513874 0,00%
2018-03-08 10.673,820726 -0,01%
2018-03-07 10.673,067580 -0,01%
2018-03-06 10.672,354434 -0,01%
2018-03-05 10.671,641288 -0,01%
2018-03-02 10.646,541849 -0,24%
2018-03-01 10.648,018702 +0,01%
2018-02-28 10.648,385556 +0,00%
2018-02-27 10.645,452410 -0,03%
2018-02-26 10.646,379265 +0,01%
2018-02-23 10.645,289824 -0,01%
2018-02-22 10.643,366680 -0,02%
2018-02-21 10.643,763532 +0,00%
2018-02-20 10.812,440385 +1,58%
2018-02-19 10.812,917241 +0,00%
2018-02-16 10.812,637800 0,00%
2018-02-15 10.812,544653 0,00%
2018-02-14 10.814,861509 +0,02%
2018-02-13 10.809,328365 -0,05%
2018-02-12 10.806,775216 -0,02%
2018-02-09 10.807,005778 +0,00%
2018-02-08 10.805,012632 -0,02%
2018-02-07 10.804,869484 0,00%
2018-02-06 10.805,996338 +0,01%
2018-02-05 10.805,873192 0,00%
2018-02-02 10.858,253752 +0,48%
2018-02-01 10.858,790608 +0,00%
2018-01-31 10.859,987458 +0,01%
2018-01-30 10.859,894313 0,00%
2018-01-29 10.860,451167 +0,01%
2018-01-26 10.861,521730 +0,01%
2018-01-25 10.860,088581 -0,01%
2018-01-24 10.854,065435 -0,06%
2018-01-23 10.855,302292 +0,01%
2018-01-22 10.855,209145 0,00%
2018-01-19 10.857,679704 +0,02%
2018-01-18 10.750,896557 -0,98%
2018-01-17 10.752,223412 +0,01%
2018-01-16 10.752,850266 +0,01%
2018-01-15 10.753,487121 +0,01%
2018-01-12 10.753,997679 +0,00%
2018-01-11 10.752,154532 -0,02%
2018-01-10 10.752,091390 0,00%
2018-01-09 10.753,088243 +0,01%
2018-01-08 10.753,745097 +0,01%
2018-01-05 10.751,335657 -0,02%
2018-01-04 10.749,772510 -0,01%
2018-01-03 10.760,269365 +0,10%
2018-01-02 10.756,996219 -0,03%
2017-12-29 10.757,383472 +0,00%
2017-12-28 10.759,120248 +0,02%
2017-12-27 10.759,327022 +0,00%
2017-12-22 10.758,870893 0,00%
2017-12-21 10.759,827668 +0,01%
2017-12-20 10.758,944441 -0,01%
2017-12-19 10.775,001216 +0,15%
2017-12-18 10.771,447989 -0,03%
2017-12-15 10.772,608311 +0,01%
2017-12-14 10.769,815087 -0,03%
2017-12-13 10.768,851860 -0,01%
2017-12-12 10.769,328635 +0,00%
2017-12-11 10.769,205408 0,00%
2017-12-08 10.768,825730 0,00%
2017-12-07 10.767,672504 -0,01%
2017-12-06 10.768,579280 +0,01%
2017-12-05 10.770,336055 +0,02%
2017-12-04 10.725,022828 -0,42%
2017-12-01 10.724,663152 0,00%
2017-11-30 10.725,569924 +0,01%
2017-11-29 10.725,286699 0,00%
2017-11-28 10.724,153473 -0,01%
2017-11-27 10.724,180248 +0,00%
2017-11-24 10.723,790571 0,00%
2017-11-23 10.723,687344 0,00%
2017-11-22 10.724,574118 +0,01%
2017-11-21 10.720,600891 -0,04%
2017-11-20 10.807,567664 +0,81%
2017-11-17 10.808,987990 +0,01%
2017-11-16 10.808,854764 0,00%
2017-11-15 10.809,651539 +0,01%
2017-11-14 10.807,658311 -0,02%
2017-11-13 10.807,515085 0,00%
2017-11-10 10.809,015410 +0,01%
2017-11-09 10.812,692183 +0,03%
2017-11-08 10.815,458956 +0,03%
2017-11-07 10.815,345729 0,00%
2017-11-06 10.815,242505 0,00%
2017-11-03 10.688,922829 -1,17%
2017-11-02 10.686,859600 -0,02%
2017-10-31 10.687,623150 +0,01%
2017-10-30 10.688,499925 +0,01%
2017-10-27 10.690,180248 +0,02%
2017-10-26 10.691,047021 +0,01%
2017-10-25 10.693,993795 +0,03%
2017-10-24 10.692,870568 -0,01%
2017-10-20 10.690,397665 -0,02%
2017-10-19 10.692,364440 +0,02%
2017-10-18 10.627,321214 -0,61%
2017-10-17 10.626,247987 -0,01%
2017-10-16 10.624,034761 -0,02%
2017-10-13 10.622,665084 -0,01%
2017-10-12 10.619,341859 -0,03%
2017-10-11 10.614,938633 -0,04%
2017-10-10 10.612,645406 -0,02%
2017-10-09 10.612,492181 0,00%
2017-10-06 10.613,132504 +0,01%
2017-10-05 10.616,129279 +0,03%
2017-10-04 10.618,036051 +0,02%
2017-10-03 10.563,892825 -0,51%
2017-10-02 10.564,719600 +0,01%
2017-09-29 10.567,659924 +0,03%
2017-09-28 10.570,916697 +0,03%
2017-09-27 10.580,043471 +0,09%
2017-09-26 10.582,250245 +0,02%
2017-09-25 10.581,047021 -0,01%
2017-09-22 10.578,737342 -0,02%
2017-09-21 10.574,014117 -0,04%
2017-09-20 10.571,600889 -0,02%
2017-09-19 10.485,897664 -0,81%
2017-09-18 10.481,354439 -0,04%
2017-09-15 10.477,404762 -0,04%
2017-09-14 10.476,071536 -0,01%
2017-09-13 10.472,358309 -0,04%
2017-09-12 10.472,195084 0,00%
2017-09-11 10.472,041859 0,00%
2017-09-08 10.466,712181 -0,05%
2017-09-07 10.461,378956 -0,05%
2017-09-06 10.457,295729 -0,04%
2017-09-05 10.454,652506 -0,03%
2017-09-04 10.501,129277 +0,44%
2017-09-01 10.501,749600 +0,01%
2017-08-31 10.502,796374 +0,01%
2017-08-30 10.502,603148 0,00%
2017-08-29 10.504,549923 +0,02%
2017-08-28 10.502,206697 -0,02%
2017-08-25 10.499,967019 -0,02%
2017-08-24 10.492,523794 -0,07%
2017-08-23 10.485,920566 -0,06%
2017-08-22 10.484,377343 -0,01%
2017-08-21 10.484,124116 0,00%
2017-08-18 10.411,064439 -0,70%
2017-08-17 10.412,101211 +0,01%
2017-08-16 10.409,687988 -0,02%
2017-08-15 10.409,404762 0,00%
2017-08-14 10.410,461536 +0,01%
2017-08-11 10.409,681857 -0,01%
2017-08-10 10.409,418630 0,00%
2017-08-09 10.410,485406 +0,01%
2017-08-08 10.402,862179 -0,07%
2017-08-07 10.404,598954 +0,02%
2017-08-04 10.405,129277 +0,01%
2017-08-03 10.402,126050 -0,03%
2017-08-02 10.515,662826 +1,09%
2017-08-01 10.512,359600 -0,03%
2017-07-31 10.513,996375 +0,02%
2017-07-28 10.514,566696 +0,01%
2017-07-27 10.515,923469 +0,01%
2017-07-26 10.513,420246 -0,02%
2017-07-25 10.517,347019 +0,04%
2017-07-24 10.520,913793 +0,03%
2017-07-21 10.520,734115 0,00%
2017-07-20 10.519,660891 -0,01%
2017-07-19 10.523,077667 +0,03%
2017-07-18 10.445,224438 -0,74%
2017-07-17 10.445,761212 +0,01%
2017-07-14 10.442,751534 -0,03%
2017-07-13 10.443,268311 +0,00%
2017-07-12 10.440,775084 -0,02%
2017-07-11 10.439,711857 -0,01%
2017-07-10 10.440,228632 +0,00%
2017-07-07 10.437,178952 -0,03%
2017-07-06 10.439,125728 +0,02%
2017-07-05 10.446,372502 +0,07%
2017-07-04 10.605,119275 +1,52%
2017-07-03 10.605,646051 +0,00%
2017-06-30 10.603,426374 -0,02%
2017-06-29 10.604,703148 +0,01%
2017-06-28 10.604,449921 0,00%
2017-06-27 10.608,826696 +0,04%
2017-06-26 10.609,413471 +0,01%
2017-06-23 10.607,943793 -0,01%
2017-06-22 10.606,870567 -0,01%
2017-06-21 10.599,637340 -0,07%
2017-06-20 10.610,664115 +0,10%
2017-06-19 10.610,400889 0,00%
2017-06-16 10.607,281211 -0,03%
2017-06-15 10.609,327988 +0,02%
2017-06-14 10.609,044760 0,00%
2017-06-13 10.609,661535 +0,01%
2017-06-12 10.607,788307 -0,02%
2017-06-09 10.607,688632 0,00%
2017-06-08 10.605,075407 -0,02%
2017-06-07 10.601,532179 -0,03%
2017-06-06 10.600,558953 -0,01%
2017-06-02 10.618,076050 +0,17%
2017-06-01 10.617,772825 0,00%
2017-05-31 10.621,509597 +0,04%
2017-05-30 10.620,546372 -0,01%
2017-05-29 10.620,933145 +0,00%
2017-05-26 10.619,413469 -0,01%
2017-05-25 10.618,100244 -0,01%
2017-05-24 10.612,707017 -0,05%
2017-05-23 10.607,293792 -0,05%
2017-05-22 10.603,550566 -0,04%
2017-05-19 10.600,190888 -0,03%
2017-05-18 10.479,947661 -1,13%
2017-05-17 10.479,604436 0,00%
2017-05-16 10.479,291211 0,00%
2017-05-15 10.478,967985 0,00%
2017-05-12 10.477,338307 -0,02%
2017-05-11 10.473,475082 -0,04%
2017-05-10 10.464,941857 -0,08%
2017-05-09 10.462,168632 -0,03%
2017-05-08 10.460,035404 -0,02%
2017-05-05 10.458,885727 -0,01%
2017-05-04 10.457,322501 -0,01%
2017-05-03 10.356,949275 -0,96%
2017-05-02 10.358,366047 +0,01%
2017-04-28 10.355,003147 -0,03%
2017-04-27 10.350,359920 -0,04%
2017-04-26 10.342,636693 -0,07%
2017-04-25 10.344,543466 +0,02%
2017-04-24 10.345,950242 +0,01%
2017-04-21 10.342,820566 -0,03%
2017-04-20 10.342,387339 0,00%
2017-04-19 10.316,664113 -0,25%
2017-04-18 10.316,220887 0,00%
2017-04-13 10.315,894758 0,00%
2017-04-12 10.311,631532 -0,04%
2017-04-11 10.311,188306 0,00%
2017-04-10 10.310,725081 0,00%
2017-04-07 10.307,445403 -0,03%
2017-04-06 10.305,062178 -0,02%
2017-04-05 10.304,578953 0,00%
2017-04-04 10.184,185727 -1,17%
2017-04-03 10.181,762502 -0,02%
2017-03-31 10.171,972821 -0,10%
2017-03-30 10.164,079596 -0,08%
2017-03-29 10.155,716371 -0,08%
2017-03-28 10.137,013146 -0,18%
2017-03-27 10.128,609920 -0,08%
2017-03-24 10.116,920241 -0,12%
2017-03-23 10.106,427015 -0,10%
2017-03-22 10.097,873790 -0,08%
2017-03-21 10.087,310564 -0,10%
2017-03-20 9.962,637339 -1,24%
2017-03-17 9.958,527661 -0,04%
2017-03-16 9.959,824436 +0,01%
2017-03-14 9.954,387983 -0,05%
2017-03-13 9.951,194758 -0,03%
2017-03-10 9.949,045080 -0,02%
2017-03-09 9.952,391853 +0,03%
2017-03-08 9.955,748628 +0,03%
2017-03-07 9.957,105402 +0,01%
2017-03-06 9.954,342176 -0,03%
2017-03-03 9.950,152498 -0,04%
2017-03-02 9.917,349273 -0,33%
2017-03-01 9.917,066048 0,00%
2017-02-28 9.921,392823 +0,04%
2017-02-27 9.922,399596 +0,01%
2017-02-24 9.918,269918 -0,04%
2017-02-23 9.913,746692 -0,05%
2017-02-22 9.910,953467 -0,03%
2017-02-21 9.903,520242 -0,08%
2017-02-20 9.797,417015 -1,07%
2017-02-17 9.797,417336 +0,00%
2017-02-16 9.796,714112 -0,01%
2017-02-15 9.800,290886 +0,04%
2017-02-14 9.803,907661 +0,04%
2017-02-13 9.809,704432 +0,06%
2017-02-10 9.814,244757 +0,05%
2017-02-09 9.815,771533 +0,02%
2017-02-08 9.812,918307 -0,03%
2017-02-07 9.814,465080 +0,02%
2017-02-06 9.815,991854 +0,02%
2017-02-03 9.909,272176 +0,95%
2017-02-02 9.913,068950 +0,04%
2017-02-01 9.912,765725 0,00%
2017-01-31 9.916,292498 +0,04%
2017-01-30 9.913,389272 -0,03%
2017-01-27 9.913,749596 +0,00%
2017-01-26 9.913,116370 -0,01%
2017-01-25 9.910,203144 -0,03%
2017-01-24 10.036,769920 +1,28%
2017-01-23 10.038,786692 +0,02%
2017-01-20 10.028,337015 -0,10%
2017-01-19 10.031,763789 +0,03%
2017-01-18 10.026,700564 -0,05%
2017-01-17 10.021,577337 -0,05%
2017-01-16 10.021,214112 0,00%
2017-01-13 10.022,524434 +0,01%
2017-01-12 10.024,571208 +0,02%
2017-01-11 10.014,847982 -0,10%
2017-01-10 10.014,454755 0,00%
2017-01-09 10.018,661531 +0,04%
2017-01-06 10.032,221855 +0,14%
2017-01-05 10.039,238628 +0,07%
2017-01-04 10.034,005402 -0,05%
2017-01-03 9.983,512177 -0,50%
2017-01-02 9.988,128950 +0,05%
2016-12-30 9.984,590199 -0,04%
2016-12-29 9.982,177898 -0,02%
2016-12-28 9.980,165598 -0,02%
2016-12-27 9.979,783296 0,00%
2016-12-23 9.983,484098 +0,04%
2016-12-22 9.983,301796 0,00%
2016-12-21 9.976,929496 -0,06%
2016-12-20 9.791,247196 -1,86%
2016-12-19 9.785,774895 -0,06%
2016-12-16 9.776,937995 -0,09%
2016-12-15 9.765,635694 -0,12%
2016-12-14 9.772,743394 +0,07%
2016-12-13 9.762,061094 -0,11%
2016-12-12 9.750,588796 -0,12%
2016-12-09 9.744,151894 -0,07%
2016-12-08 9.740,979595 -0,03%
2016-12-07 9.729,897294 -0,11%
2016-12-06 9.721,404994 -0,09%
2016-12-05 9.715,602693 -0,06%
2016-12-02 9.683,865793 -0,33%
2016-12-01 9.691,093492 +0,07%
2016-11-30 9.703,521193 +0,13%
2016-11-29 9.703,088893 0,00%
2016-11-28 9.697,396591 -0,06%
2016-11-25 9.685,459692 -0,12%
2016-11-24 9.666,437391 -0,20%
2016-11-23 9.652,685091 -0,14%
2016-11-22 9.649,322790 -0,03%
2016-11-21 9.643,630491 -0,06%
2016-11-18 9.803,103590 +1,65%
2016-11-17 9.810,511291 +0,08%
2016-11-16 9.807,238988 -0,03%
2016-11-15 9.814,756688 +0,08%
2016-11-14 9.808,834391 -0,06%
2016-11-11 9.815,407488 +0,07%
2016-11-10 9.823,055187 +0,08%
2016-11-09 9.841,762888 +0,19%
2016-11-08 9.841,400586 0,00%
2016-11-07 9.840,888288 -0,01%
2016-11-04 9.839,511388 -0,01%
2016-11-03 9.831,029087 -0,09%
2016-11-02 9.830,576787 0,00%
2016-10-28 9.828,315286 -0,02%
2016-10-27 9.827,912986 0,00%
2016-10-26 9.835,950686 +0,08%
2016-10-25 9.835,648388 0,00%
2016-10-24 9.832,436087 -0,03%
2016-10-21 9.822,749185 -0,10%
2016-10-20 9.816,786885 -0,06%
2016-10-19 9.807,774584 -0,09%
2016-10-18 9.773,802285 -0,35%
2016-10-17 9.753,759985 -0,21%
2016-10-15 9.747,095383 -0,07%
2016-10-14 9.746,623083 0,00%
2016-10-13 9.743,340784 -0,03%
2016-10-12 9.740,148484 -0,03%
2016-10-11 9.742,566183 +0,02%
2016-10-10 9.747,753883 +0,05%
2016-10-07 9.754,766983 +0,07%
2016-10-06 9.762,924682 +0,08%
2016-10-05 9.768,062382 +0,05%
2016-10-04 9.705,570081 -0,64%
2016-10-03 9.707,967782 +0,02%
2016-09-30 9.706,750882 -0,01%
2016-09-29 9.712,028579 +0,05%
2016-09-28 9.714,336281 +0,02%
2016-09-27 9.716,903982 +0,03%
2016-09-26 9.713,581681 -0,03%
2016-09-23 9.712,274780 -0,01%
2016-09-22 9.712,142480 0,00%
2016-09-21 9.708,670180 -0,04%
2016-09-20 9.782,387880 +0,76%
2016-09-19 9.781,475580 -0,01%
2016-09-16 9.756,528678 -0,26%
2016-09-15 9.736,276378 -0,21%
2016-09-14 9.733,294080 -0,03%
2016-09-13 9.736,051779 +0,03%
2016-09-12 9.729,099479 -0,07%
2016-09-09 9.734,192577 +0,05%
2016-09-08 9.742,370278 +0,08%
2016-09-07 9.735,937978 -0,07%
2016-09-06 9.725,725677 -0,10%
2016-09-05 9.722,343376 -0,03%
2016-09-02 9.765,746475 +0,45%
2016-09-01 9.779,484177 +0,14%
2016-08-31 9.784,561876 +0,05%
2016-08-30 9.784,809574 +0,00%
2016-08-29 9.778,767274 -0,06%
2016-08-26 9.777,060374 -0,02%
2016-08-25 9.776,598075 0,00%
2016-08-24 9.782,205773 +0,06%
2016-08-23 9.779,093474 -0,03%
2016-08-22 9.775,711176 -0,03%
2016-08-19 9.777,184275 +0,02%
2016-08-18 9.718,091974 -0,60%
2016-08-17 9.717,009675 -0,01%
2016-08-16 9.719,767373 +0,03%
2016-08-15 9.719,305074 0,00%
2016-08-12 9.717,568173 -0,02%
2016-08-11 9.719,365873 +0,02%
2016-08-10 9.713,013573 -0,07%
2016-08-09 9.706,621272 -0,07%
2016-08-08 9.702,848972 -0,04%
2016-08-05 9.701,332072 -0,02%
2016-08-04 9.694,929770 -0,07%
2016-08-03 9.691,467471 -0,04%
2016-08-02 9.689,345172 -0,02%
2016-08-01 9.692,522868 +0,03%
2016-07-29 9.685,115970 -0,08%
2016-07-28 9.692,763670 +0,08%
2016-07-27 9.688,901370 -0,04%
2016-07-26 9.685,419069 -0,04%
2016-07-25 9.665,886768 -0,20%
2016-07-22 9.663,859868 -0,02%
2016-07-21 9.663,347569 -0,01%
2016-07-20 9.657,265267 -0,06%
2016-07-19 9.580,762966 -0,79%
2016-07-18 9.583,240666 +0,03%
2016-07-15 9.589,423770 +0,06%
2016-07-14 9.583,851466 -0,06%
2016-07-13 9.553,139166 -0,32%
2016-07-12 9.539,116866 -0,15%
2016-07-11 9.521,724566 -0,18%
2016-07-08 9.509,307665 -0,13%
2016-07-07 9.499,465366 -0,10%
2016-07-06 9.495,993065 -0,04%
2016-07-05 9.478,240765 -0,19%
2016-07-04 9.395,288464 -0,88%
2016-07-01 9.396,721565 +0,02%
2016-06-30 9.381,899264 -0,16%
2016-06-29 9.387,786964 +0,06%
2016-06-28 9.381,334664 -0,07%
2016-06-27 9.374,342363 -0,07%
2016-06-24 9.343,545462 -0,33%
2016-06-23 9.394,883163 +0,55%
2016-06-22 9.382,770863 -0,13%
2016-06-21 9.379,238562 -0,04%
2016-06-20 9.616,156260 +2,53%
2016-06-17 9.604,929361 -0,12%
2016-06-16 9.600,277061 -0,05%
2016-06-15 9.602,074761 +0,02%
2016-06-14 9.604,442459 +0,02%
2016-06-13 9.616,950161 +0,13%
2016-06-10 9.624,183261 +0,08%
2016-06-09 9.626,020962 +0,02%
2016-06-08 9.615,848659 -0,11%
2016-06-07 9.603,246360 -0,13%
2016-06-06 9.600,844060 -0,03%
2016-06-03 9.591,167159 -0,10%
2016-06-02 9.520,924859 -0,73%
2016-06-01 9.520,902558 0,00%
2016-05-31 9.516,630258 -0,04%
2016-05-30 9.522,647960 +0,06%
2016-05-27 9.521,381057 -0,01%
2016-05-26 9.520,108756 -0,01%
2016-05-25 9.520,126458 +0,00%
2016-05-24 9.535,274157 +0,16%
2016-05-23 9.529,941859 -0,06%
2016-05-20 9.517,664956 -0,13%
2016-05-19 9.509,632655 -0,08%
2016-05-18 9.583,470355 +0,78%
2016-05-17 9.581,458056 -0,02%
2016-05-13 9.579,648855 -0,02%
2016-05-12 9.585,126555 +0,06%
2016-05-11 9.585,224254 +0,00%
2016-05-10 9.594,481955 +0,10%
2016-05-09 9.603,819653 +0,10%
2016-05-06 9.605,062752 +0,01%
2016-05-05 9.597,580453 -0,08%
2016-05-04 9.583,188153 -0,15%
2016-05-03 9.613,245853 +0,31%
2016-05-02 9.619,613555 +0,07%
2016-04-29 9.626,316653 +0,07%
2016-04-28 9.645,944353 +0,20%
2016-04-27 9.647,742054 +0,02%
2016-04-26 9.684,809753 +0,38%
2016-04-25 9.682,027453 -0,03%
2016-04-22 9.673,280552 -0,09%
2016-04-21 9.675,878251 +0,03%
2016-04-20 9.672,995952 -0,03%
2016-04-19 9.658,473650 -0,15%
2016-04-18 9.650,741351 -0,08%
2016-04-15 9.648,244450 -0,03%
2016-04-14 9.644,522150 -0,04%
2016-04-13 9.634,469851 -0,10%
2016-04-12 9.625,917551 -0,09%
2016-04-11 9.622,185249 -0,04%
2016-04-08 9.610,568348 -0,12%
2016-04-07 9.625,286049 +0,15%
2016-04-06 9.628,773748 +0,04%
2016-04-05 9.632,261449 +0,04%
2016-04-04 9.686,789149 +0,57%
2016-04-01 9.685,082246 -0,02%
2016-03-31 9.691,439948 +0,07%
2016-03-30 9.694,617648 +0,03%
2016-03-29 9.690,885347 -0,04%
2016-03-25 9.686,546148 -0,04%
2016-03-24 9.686,013847 -0,01%
2016-03-23 9.673,651549 -0,13%
2016-03-22 9.632,369245 -0,43%
2016-03-21 9.632,776946 +0,00%
2016-03-18 9.697,422247 +0,67%
2016-03-17 9.695,669948 -0,02%
2016-03-16 9.678,457645 -0,18%
2016-03-11 9.669,396145 -0,09%
2016-03-10 9.776,473788 +1,11%
2016-03-09 9.776,571487 +0,00%