MKB Élhető Jövő Származtatott Befektetési Alap

HU0000716972

Aktuális árfolyam

11.667,0000

2021-06-10

Eszközérték

2.934 M

Forint

Hozam (1 év)

+20,73%

Évesített hozam

+4,13%

Maximum ár

11.667,1192

Minimum ár

9.342,9376

Volatilitás

4,67%

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
2021-06-10 11.667,000000 -
2021-06-09 11.667,119203 +0,00%
2021-06-08 11.545,251940 -1,04%
2021-06-07 11.545,312921 +0,00%
2021-06-04 11.481,697479 -0,55%
2021-06-03 11.493,484081 +0,10%
2021-06-02 11.471,270624 -0,19%
2021-06-01 11.475,032310 +0,03%
2021-05-31 11.513,847405 +0,34%
2021-05-28 11.504,234508 -0,08%
2021-05-27 11.515,021942 +0,09%
2021-05-26 11.521,772138 +0,06%
2021-05-25 11.520,254048 -0,01%
2021-05-21 11.504,751202 -0,13%
2021-05-20 11.618,704785 +0,99%
2021-05-19 11.569,189165 -0,43%
2021-05-18 11.523,975004 -0,39%
2021-05-17 11.541,764963 +0,15%
2021-05-14 11.406,131174 -1,18%
2021-05-13 11.505,887857 +0,87%
2021-05-12 11.478,664445 -0,24%
2021-05-11 11.533,463130 +0,48%
2021-05-10 11.510,257544 -0,20%
2021-05-07 11.429,665419 -0,70%
2021-05-06 11.407,463969 -0,19%
2021-05-05 11.389,264253 -0,16%
2021-05-04 11.302,047356 -0,77%
2021-05-03 11.292,821808 -0,08%
2021-04-30 11.285,245847 -0,07%
2021-04-29 11.287,028600 +0,02%
2021-04-28 11.288,823662 +0,02%
2021-04-27 11.294,579823 +0,05%
2021-04-26 11.321,373835 +0,24%
2021-04-23 11.361,763153 +0,36%
2021-04-22 11.330,547370 -0,27%
2021-04-21 11.323,347296 -0,06%
2021-04-20 11.375,115846 +0,46%
2021-04-19 11.320,904469 -0,48%
2021-04-16 11.284,284735 -0,32%
2021-04-15 11.283,069139 -0,01%
2021-04-14 11.313,831019 +0,27%
2021-04-13 11.361,595895 +0,42%
2021-04-12 11.347,380183 -0,13%
2021-04-09 11.336,687719 -0,09%
2021-04-08 11.337,451175 +0,01%
2021-04-07 11.331,217522 -0,05%
2021-04-06 11.326,024336 -0,05%
2021-04-01 11.395,977672 +0,62%
2021-03-31 11.400,812104 +0,04%
2021-03-30 11.405,578535 +0,04%
2021-03-29 11.352,359231 -0,47%
2021-03-26 11.298,717031 -0,47%
2021-03-25 11.246,461965 -0,46%
2021-03-24 11.299,231124 +0,47%
2021-03-23 11.236,991910 -0,55%
2021-03-22 11.213,769354 -0,21%
2021-03-19 11.177,131675 -0,33%
2021-03-18 11.197,879151 +0,19%
2021-03-17 11.198,617141 +0,01%
2021-03-16 11.116,387771 -0,73%
2021-03-12 11.104,556851 -0,11%
2021-03-11 11.075,325040 -0,26%
2021-03-10 11.060,101851 -0,14%
2021-03-09 10.891,835621 -1,52%
2021-03-08 10.806,605309 -0,78%
2021-03-05 10.768,983741 -0,35%
2021-03-04 10.805,695991 +0,34%
2021-03-03 10.810,478979 +0,04%
2021-03-02 10.758,286004 -0,48%
2021-03-01 10.731,224919 -0,25%
2021-02-26 10.809,684092 +0,73%
2021-02-25 10.793,467974 -0,15%
2021-02-24 10.789,234850 -0,04%
2021-02-23 10.846,943827 +0,53%
2021-02-22 10.867,747364 +0,19%
2021-02-19 10.924,104662 +0,52%
2021-02-18 10.922,926443 -0,01%
2021-02-17 10.918,756993 -0,04%
2021-02-16 10.932,562948 +0,13%
2021-02-15 10.893,345407 -0,36%
2021-02-12 10.909,715503 +0,15%
2021-02-11 10.906,493324 -0,03%
2021-02-10 10.881,274928 -0,23%
2021-02-09 10.935,032553 +0,49%
2021-02-08 10.919,816101 -0,14%
2021-02-05 10.892,187005 -0,25%
2021-02-04 10.903,964043 +0,11%
2021-02-03 10.842,745113 -0,56%
2021-02-02 10.810,506612 -0,30%
2021-02-01 10.772,291616 -0,35%
2021-01-29 10.848,690244 +0,71%
2021-01-28 10.934,472659 +0,79%
2021-01-27 10.965,257484 +0,28%
2021-01-26 10.897,018518 -0,62%
2021-01-25 10.864,803812 -0,30%
2021-01-22 10.920,178597 +0,51%
2021-01-21 10.892,962627 -0,25%
2021-01-20 10.862,745698 -0,28%
2021-01-19 10.833,502253 -0,27%
2021-01-18 10.850,286811 +0,15%
2021-01-15 10.862,661808 +0,11%
2021-01-14 10.804,446458 -0,54%
2021-01-13 10.830,229151 +0,24%
2021-01-12 10.813,982497 -0,15%
2021-01-11 10.808,764768 -0,05%
2021-01-08 10.772,138782 -0,34%
2021-01-07 10.677,922661 -0,87%
2021-01-06 10.609,705819 -0,64%
2021-01-05 10.655,445217 +0,43%
2021-01-04 10.609,223332 -0,43%
2020-12-31 10.634,384562 +0,24%
2020-12-30 10.642,162653 +0,07%
2020-12-29 10.609,877035 -0,30%
2020-12-28 10.470,646190 -1,31%
2020-12-23 10.428,563958 -0,40%
2020-12-22 10.464,310428 +0,34%
2020-12-21 10.560,080362 +0,92%
2020-12-18 10.554,429225 -0,05%
2020-12-17 10.555,212825 +0,01%
2020-12-16 10.498,985714 -0,53%
2020-12-15 10.557,730410 +0,56%
2020-12-14 10.511,501919 -0,44%
2020-12-11 10.578,850627 +0,64%
2020-12-10 10.558,623572 -0,19%
2020-12-09 10.467,396119 -0,86%
2020-12-08 10.477,141073 +0,09%
2020-12-07 10.495,913390 +0,18%
2020-12-04 10.481,259457 -0,14%
2020-12-03 10.496,927592 +0,15%
2020-12-02 10.497,760871 +0,01%
2020-12-01 10.515,475049 +0,17%
2020-11-30 10.578,269658 +0,60%
2020-11-27 10.579,569781 +0,01%
2020-11-26 10.583,321484 +0,04%
2020-11-25 10.527,088595 -0,53%
2020-11-24 10.444,930094 -0,78%
2020-11-23 10.451,700605 +0,06%
2020-11-20 10.508,719496 +0,55%
2020-11-19 10.509,450992 +0,01%
2020-11-18 10.514,710409 +0,05%
2020-11-17 10.521,246483 +0,06%
2020-11-16 10.450,933276 -0,67%
2020-11-13 10.479,990276 +0,28%
2020-11-12 10.516,667145 +0,35%
2020-11-11 10.414,367993 -0,97%
2020-11-10 10.372,512001 -0,40%
2020-11-09 10.239,048390 -1,29%
2020-11-06 10.244,105736 +0,05%
2020-11-05 10.190,793034 -0,52%
2020-11-04 10.171,483557 -0,19%
2020-11-03 10.113,135724 -0,57%
2020-11-02 10.043,819327 -0,69%
2020-10-30 10.034,903642 -0,09%
2020-10-29 10.104,567617 +0,69%
2020-10-28 10.180,231430 +0,75%
2020-10-27 10.216,856441 +0,36%
2020-10-26 10.186,529357 -0,30%
2020-10-22 10.203,259970 +0,16%
2020-10-21 10.240,933773 +0,37%
2020-10-20 10.276,569733 +0,35%
2020-10-19 10.256,249379 -0,20%
2020-10-16 10.253,290848 -0,03%
2020-10-15 10.311,543790 +0,57%
2020-10-14 10.328,216169 +0,16%
2020-10-13 10.320,876959 -0,07%
2020-10-12 10.268,548416 -0,51%
2020-10-09 10.279,412787 +0,11%
2020-10-08 10.247,011800 -0,32%
2020-10-07 10.237,699348 -0,09%
2020-10-06 10.219,464940 -0,18%
2020-10-05 10.166,160096 -0,52%
2020-10-02 10.173,699444 +0,07%
2020-10-01 10.150,407701 -0,23%
2020-09-30 10.180,612356 +0,30%
2020-09-29 10.208,800379 +0,28%
2020-09-28 10.128,694214 -0,78%
2020-09-25 10.151,700191 +0,23%
2020-09-24 10.178,014867 +0,26%
2020-09-23 10.153,089418 -0,24%
2020-09-22 10.138,396553 -0,14%
2020-09-21 10.223,078747 +0,84%
2020-09-18 10.216,226502 -0,07%
2020-09-17 10.204,943664 -0,11%
2020-09-16 10.208,643887 +0,04%
2020-09-15 10.191,432609 -0,17%
2020-09-14 10.179,155204 -0,12%
2020-09-11 10.209,277549 +0,30%
2020-09-10 10.235,817895 +0,26%
2020-09-09 10.199,521630 -0,35%
2020-09-08 10.188,167111 -0,11%
2020-09-07 10.184,862785 -0,03%
2020-09-04 10.248,043943 +0,62%
2020-09-03 10.186,766431 -0,60%
2020-09-02 10.143,516276 -0,42%
2020-09-01 10.154,193026 +0,11%
2020-08-31 10.113,921105 -0,40%
2020-08-28 10.143,877743 +0,30%
2020-08-27 10.167,600278 +0,23%
2020-08-26 10.204,779694 +0,37%
2020-08-25 10.180,442011 -0,24%
2020-08-24 10.119,135978 -0,60%
2020-08-19 10.169,130621 +0,49%
2020-08-18 10.174,921503 +0,06%
2020-08-17 10.162,391227 -0,12%
2020-08-14 10.212,550977 +0,49%
2020-08-13 10.204,262257 -0,08%
2020-08-12 10.192,973596 -0,11%
2020-08-11 10.090,658264 -1,00%
2020-08-10 10.040,369763 -0,50%
2020-08-07 10.035,530121 -0,05%
2020-08-06 10.069,243421 +0,34%
2020-08-05 10.055,956804 -0,13%
2020-08-04 10.010,637456 -0,45%
2020-08-03 9.986,344567 -0,24%
2020-07-31 10.027,524537 +0,41%
2020-07-30 10.073,231748 +0,46%
2020-07-29 10.092,944543 +0,20%
2020-07-28 10.102,617172 +0,10%
2020-07-27 10.148,201896 +0,45%
2020-07-24 10.159,427411 +0,11%
2020-07-23 10.145,247517 -0,14%
2020-07-22 10.220,957397 +0,75%
2020-07-21 10.194,639512 -0,26%
2020-07-20 10.176,352104 -0,18%
2020-07-17 10.199,508688 +0,23%
2020-07-16 10.187,218703 -0,12%
2020-07-15 10.132,923384 -0,53%
2020-07-14 10.178,603225 +0,45%
2020-07-13 10.087,303281 -0,90%
2020-07-10 10.122,640514 +0,35%
2020-07-09 10.152,724468 +0,30%
2020-07-08 10.168,957472 +0,16%
2020-07-07 10.224,924860 +0,55%
2020-07-06 10.173,140596 -0,51%
2020-07-03 10.152,301197 -0,20%
2020-07-02 10.106,019297 -0,46%
2020-07-01 10.142,726862 +0,36%
2020-06-30 10.073,779973 -0,68%
2020-06-29 10.176,779519 +1,02%
2020-06-26 10.119,916647 -0,56%
2020-06-25 10.191,939118 +0,71%
2020-06-24 10.222,797782 +0,30%
2020-06-23 10.201,499139 -0,21%
2020-06-22 10.245,334891 +0,43%
2020-06-19 10.229,476939 -0,15%
2020-06-18 10.256,186114 +0,26%
2020-06-17 10.200,893886 -0,54%
2020-06-16 10.048,576657 -1,49%
2020-06-15 10.105,284795 +0,56%
2020-06-12 10.171,436129 +0,65%
2020-06-11 10.319,150976 +1,45%
2020-06-10 10.355,860748 +0,36%
2020-06-09 10.356,544808 +0,01%
2020-06-08 10.265,255161 -0,88%
2020-06-05 10.277,391947 +0,12%
2020-06-04 10.227,643028 -0,48%
2020-06-03 10.162,784912 -0,63%
2020-06-02 10.086,504206 -0,75%
2020-05-29 10.143,428859 +0,56%
2020-05-28 10.085,672534 -0,57%
2020-05-27 10.014,874048 -0,70%
2020-05-26 9.967,082748 -0,48%
2020-05-25 9.923,307823 -0,44%
2020-05-22 9.933,911413 +0,11%
2020-05-21 9.935,726158 +0,02%
2020-05-20 9.943,239106 +0,08%
2020-05-19 9.901,108592 -0,42%
2020-05-18 9.903,077435 +0,02%
2020-05-15 9.886,848515 -0,16%
2020-05-14 9.950,861226 +0,65%
2020-05-13 9.951,484682 +0,01%
2020-05-12 9.962,004088 +0,11%
2020-05-11 9.914,698505 -0,47%
2020-05-08 9.862,412652 -0,53%
2020-05-07 9.889,465938 +0,27%
2020-05-06 9.850,652140 -0,39%
2020-05-05 9.816,254259 -0,35%
2020-05-04 9.994,121828 +1,81%
2020-04-30 9.926,028051 -0,68%
2020-04-29 9.900,964178 -0,25%
2020-04-28 9.841,862892 -0,60%
2020-04-27 9.793,151231 -0,49%
2020-04-24 9.790,608805 -0,03%
2020-04-23 9.732,118626 -0,60%
2020-04-22 9.767,185100 +0,36%
2020-04-21 9.817,690483 +0,52%
2020-04-20 9.810,473431 -0,07%
2020-04-17 9.765,250198 -0,46%
2020-04-16 9.817,056686 +0,53%
2020-04-15 9.821,172632 +0,04%
2020-04-14 9.779,674980 -0,42%
2020-04-09 9.733,949987 -0,47%
2020-04-08 9.771,574096 +0,39%
2020-04-07 9.673,457116 -1,00%
2020-04-06 9.659,099580 -0,15%
2020-04-03 9.685,913183 +0,28%
2020-04-02 9.730,924327 +0,46%
2020-04-01 9.792,631872 +0,63%
2020-03-31 9.750,004522 -0,44%
2020-03-30 9.763,581637 +0,14%
2020-03-27 9.681,845774 -0,84%
2020-03-26 9.694,785708 +0,13%
2020-03-25 9.647,600071 -0,49%
2020-03-24 9.648,732454 +0,01%
2020-03-23 9.666,234162 +0,18%
2020-03-20 9.642,588239 -0,24%
2020-03-19 9.638,720073 -0,04%
2020-03-18 9.634,613696 -0,04%
2020-03-17 9.634,119274 -0,01%
2020-03-16 9.679,256199 +0,47%
2020-03-13 10.422,994909 +7,68%
2020-03-12 9.896,303977 -5,05%
2020-03-11 9.906,698171 +0,11%
2020-03-10 10.044,474703 +1,39%
2020-03-09 10.360,084395 +3,14%
2020-03-06 10.555,589563 +1,89%
2020-03-05 10.454,620247 -0,96%
2020-03-04 10.433,208136 -0,20%
2020-03-03 10.188,225941 -2,35%
2020-02-27 10.683,342010 +4,86%
2020-02-26 10.860,974395 +1,66%
2020-02-25 10.981,003774 +1,11%
2020-02-24 11.098,063527 +1,07%
2020-02-21 11.077,757780 -0,18%
2020-02-20 11.122,441570 +0,40%
2020-02-19 10.996,492219 -1,13%
2020-02-18 10.967,984119 -0,26%
2020-02-17 10.953,331264 -0,13%
2020-02-14 10.916,355827 -0,34%
2020-02-13 10.881,824167 -0,32%
2020-02-12 10.853,827022 -0,26%
2020-02-11 10.769,912439 -0,77%
2020-02-10 10.793,951614 +0,22%
2020-02-07 10.751,802750 -0,39%
2020-02-06 10.664,972259 -0,81%
2020-02-05 10.630,491586 -0,32%
2020-02-04 10.602,370745 -0,26%
2020-02-03 10.660,436101 +0,55%
2020-01-31 10.663,112998 +0,03%
2020-01-30 10.673,172970 +0,09%
2020-01-29 10.631,427837 -0,39%
2020-01-28 10.644,244117 +0,12%
2020-01-27 10.694,963601 +0,48%
2020-01-24 10.628,843722 -0,62%
2020-01-23 10.643,338077 +0,14%
2020-01-22 10.608,091228 -0,33%
2020-01-21 10.639,280543 +0,29%
2020-01-20 10.607,836905 -0,30%
2020-01-17 10.509,641194 -0,93%
2020-01-16 10.473,241206 -0,35%
2020-01-15 10.464,930539 -0,08%
2020-01-14 10.428,086479 -0,35%
2020-01-13 10.418,066207 -0,10%
2020-01-10 10.372,490143 -0,44%
2020-01-09 10.346,551355 -0,25%
2020-01-08 10.348,806882 +0,02%
2020-01-07 10.341,889921 -0,07%
2020-01-06 10.372,871960 +0,30%
2020-01-03 10.412,538735 +0,38%
2020-01-02 10.370,518531 -0,40%
2019-12-31 10.412,726166 +0,41%
2019-12-30 10.436,783226 +0,23%
2019-12-23 10.414,096501 -0,22%
2019-12-20 10.384,574080 -0,28%
2019-12-19 10.399,867736 +0,15%
2019-12-18 10.389,926498 -0,10%
2019-12-17 10.353,792568 -0,35%
2019-12-16 10.322,060361 -0,31%
2019-12-13 10.270,877456 -0,50%
2019-12-12 10.280,052570 +0,09%
2019-12-11 10.251,934998 -0,27%
2019-12-10 10.275,277580 +0,23%
2019-12-09 10.245,391923 -0,29%
2019-12-06 10.234,691895 -0,10%
2019-12-05 10.204,833302 -0,29%
2019-12-04 10.191,606470 -0,13%
2019-12-03 10.254,916532 +0,62%
2019-12-02 10.302,672208 +0,47%
2019-11-29 10.302,037087 -0,01%
2019-11-28 10.296,809332 -0,05%
2019-11-27 10.272,972502 -0,23%
2019-11-26 10.266,482984 -0,06%
2019-11-25 10.216,506871 -0,49%
2019-11-22 10.204,554616 -0,12%
2019-11-21 10.218,502269 +0,14%
2019-11-20 10.275,020450 +0,55%
2019-11-19 10.269,080004 -0,06%
2019-11-18 10.245,099003 -0,23%
2019-11-15 10.263,351344 +0,18%
2019-11-14 10.249,345088 -0,14%
2019-11-13 10.296,051671 +0,46%
2019-11-12 10.270,271221 -0,25%
2019-11-11 10.276,631100 +0,06%
2019-11-08 10.271,966222 -0,05%
2019-11-07 10.283,840421 +0,12%
2019-11-06 10.293,459368 +0,09%
2019-11-05 10.268,750920 -0,24%
2019-11-04 10.231,678305 -0,36%
2019-10-31 10.204,617972 -0,26%
2019-10-30 10.191,361228 -0,13%
2019-10-29 10.204,795269 +0,13%
2019-10-28 10.193,817282 -0,11%
2019-10-25 10.204,951177 +0,11%
2019-10-24 10.142,732168 -0,61%
2019-10-22 10.112,572990 -0,30%
2019-10-21 10.097,389263 -0,15%
2019-10-18 10.096,793610 -0,01%
2019-10-17 10.100,371874 +0,04%
2019-10-16 10.085,825901 -0,14%
2019-10-15 10.053,405314 -0,32%
2019-10-14 10.046,304402 -0,07%
2019-10-11 9.965,621814 -0,80%
2019-10-10 9.978,567331 +0,13%
2019-10-09 10.000,305150 +0,22%
2019-10-08 10.042,165107 +0,42%
2019-10-07 10.001,386335 -0,41%
2019-10-04 10.008,184587 +0,07%
2019-10-03 10.074,124592 +0,66%
2019-10-02 10.158,444740 +0,84%
2019-10-01 10.148,635308 -0,10%
2019-09-30 10.144,988769 -0,04%
2019-09-27 10.128,973266 -0,16%
2019-09-26 10.069,920115 -0,58%
2019-09-25 10.115,289790 +0,45%
2019-09-24 10.106,109129 -0,09%
2019-09-23 10.113,548332 +0,07%
2019-09-20 10.099,157650 -0,14%
2019-09-19 10.091,196057 -0,08%
2019-09-18 10.076,004176 -0,15%
2019-09-17 10.096,176891 +0,20%
2019-09-16 10.091,227079 -0,05%
2019-09-13 10.096,578459 +0,05%
2019-09-12 10.028,579004 -0,67%
2019-09-11 9.969,465107 -0,59%
2019-09-10 9.957,776198 -0,12%
2019-09-09 9.960,638414 +0,03%
2019-09-06 9.959,318485 -0,01%
2019-09-05 9.941,252087 -0,18%
2019-09-04 9.915,728950 -0,26%
2019-09-03 9.919,774389 +0,04%
2019-09-02 9.907,905288 -0,12%
2019-08-30 9.879,218047 -0,29%
2019-08-29 9.840,296543 -0,39%
2019-08-28 9.834,005926 -0,06%
2019-08-27 9.810,529457 -0,24%
2019-08-26 9.864,873217 +0,55%
2019-08-23 9.859,355115 -0,06%
2019-08-22 9.847,023962 -0,13%
2019-08-21 9.812,349137 -0,35%
2019-08-16 9.773,983169 -0,39%
2019-08-15 9.795,115325 +0,22%
2019-08-14 9.783,298958 -0,12%
2019-08-13 9.808,148502 +0,25%
2019-08-12 9.822,783401 +0,15%
2019-08-09 9.804,229389 -0,19%
2019-08-08 9.811,628090 +0,08%
2019-08-07 9.805,357831 -0,06%
2019-08-06 9.823,586206 +0,19%
2019-08-05 9.879,529632 +0,57%
2019-08-02 9.918,562145 +0,40%
2019-08-01 9.916,407860 -0,02%
2019-07-31 9.937,345029 +0,21%
2019-07-30 9.977,181747 +0,40%
2019-07-29 9.960,506815 -0,17%
2019-07-26 9.977,470448 +0,17%
2019-07-25 9.963,569646 -0,14%
2019-07-24 9.943,730573 -0,20%
2019-07-23 9.922,591365 -0,21%
2019-07-22 9.933,548603 +0,11%
2019-07-19 9.925,556107 -0,08%
2019-07-18 9.947,030417 +0,22%
2019-07-17 9.945,880964 -0,01%
2019-07-16 9.928,528128 -0,17%
2019-07-15 9.937,836094 +0,09%
2019-07-12 9.936,160072 -0,02%
2019-07-11 9.928,701460 -0,08%
2019-07-10 9.932,750713 +0,04%
2019-07-09 9.954,993302 +0,22%
2019-07-08 9.979,386924 +0,25%
2019-07-05 9.984,180749 +0,05%
2019-07-04 9.954,852723 -0,29%
2019-07-03 9.909,741987 -0,45%
2019-07-02 9.871,879536 -0,38%
2019-07-01 9.852,377864 -0,20%
2019-06-28 9.850,201896 -0,02%
2019-06-27 9.870,590502 +0,21%
2019-06-26 9.902,279768 +0,32%
2019-06-25 9.911,115544 +0,09%
2019-06-24 9.932,226132 +0,21%
2019-06-21 9.914,268330 -0,18%
2019-06-20 9.913,715050 -0,01%
2019-06-19 9.889,622546 -0,24%
2019-06-18 9.867,819251 -0,22%
2019-06-17 9.862,639126 -0,05%
2019-06-14 9.865,347586 +0,03%
2019-06-13 9.843,009533 -0,23%
2019-06-12 9.840,376011 -0,03%
2019-06-11 9.853,581804 +0,13%
2019-06-07 9.836,389322 -0,17%
2019-06-06 9.797,262491 -0,40%
2019-06-05 9.773,689644 -0,24%
2019-06-04 9.748,077236 -0,26%
2019-06-03 9.744,688156 -0,03%
2019-05-31 9.756,541360 +0,12%
2019-05-30 9.768,328229 +0,12%
2019-05-29 9.791,159519 +0,23%
2019-05-28 9.797,081555 +0,06%
2019-05-27 9.796,649638 0,00%
2019-05-24 9.786,074762 -0,11%
2019-05-23 9.784,763985 -0,01%
2019-05-22 9.776,241186 -0,09%
2019-05-21 9.888,242864 +1,15%
2019-05-20 9.798,536218 -0,91%
2019-05-17 9.789,257090 -0,09%
2019-05-16 9.774,915188 -0,15%
2019-05-15 9.756,878212 -0,18%
2019-05-14 9.759,472798 +0,03%
2019-05-13 9.757,019607 -0,03%
2019-05-10 9.752,426882 -0,05%
2019-05-09 9.768,998171 +0,17%
2019-05-08 9.797,684072 +0,29%
2019-05-07 9.783,912097 -0,14%
2019-05-06 9.819,472114 +0,36%
2019-05-03 9.817,334171 -0,02%
2019-05-02 9.836,094839 +0,19%
2019-04-30 9.850,216177 +0,14%
2019-04-29 9.848,018971 -0,02%
2019-04-26 9.848,995661 +0,01%
2019-04-25 9.820,409677 -0,29%
2019-04-24 9.821,444382 +0,01%
2019-04-23 9.787,306558 -0,35%
2019-04-18 9.778,988586 -0,08%
2019-04-16 9.774,321830 -0,05%
2019-04-15 9.772,741239 -0,02%
2019-04-12 9.772,376548 0,00%
2019-04-11 9.848,245680 +0,78%
2019-04-10 9.874,456257 +0,27%
2019-04-09 9.888,919439 +0,15%
2019-04-08 9.874,024885 -0,15%
2019-04-05 9.877,108309 +0,03%
2019-04-04 9.867,343816 -0,10%
2019-04-03 9.855,593278 -0,12%
2019-04-02 9.842,865728 -0,13%
2019-04-01 9.823,543051 -0,20%
2019-03-29 9.840,394329 +0,17%
2019-03-28 9.786,361745 -0,55%
2019-03-27 9.781,922760 -0,05%
2019-03-26 9.776,849612 -0,05%
2019-03-25 9.795,007199 +0,19%
2019-03-22 9.751,578698 -0,44%
2019-03-21 9.761,465182 +0,10%
2019-03-20 9.775,508453 +0,14%
2019-03-19 9.747,828935 -0,28%
2019-03-18 9.736,495548 -0,12%
2019-03-14 9.715,536759 -0,22%
2019-03-13 9.723,523932 +0,08%
2019-03-12 9.698,319325 -0,26%
2019-03-11 9.692,585642 -0,06%
2019-03-08 9.707,397626 +0,15%
2019-03-07 9.706,770686 -0,01%
2019-03-06 9.699,600210 -0,07%
2019-03-05 9.706,834424 +0,07%
2019-03-04 9.716,050573 +0,09%
2019-03-01 9.699,916408 -0,17%
2019-02-28 9.704,501943 +0,05%
2019-02-27 9.718,091788 +0,14%
2019-02-26 9.719,411443 +0,01%
2019-02-25 9.717,828824 -0,02%
2019-02-22 9.706,367348 -0,12%
2019-02-21 9.686,935296 -0,20%
2019-02-20 9.671,012130 -0,16%
2019-02-19 9.668,233943 -0,03%
2019-02-18 9.631,651710 -0,38%
2019-02-15 9.648,026162 +0,17%
2019-02-14 9.632,480999 -0,16%
2019-02-13 9.641,137649 +0,09%
2019-02-12 9.635,270306 -0,06%
2019-02-11 9.629,344838 -0,06%
2019-02-08 9.655,749973 +0,27%
2019-02-07 9.660,992364 +0,05%
2019-02-06 9.661,345824 +0,00%
2019-02-05 9.639,088491 -0,23%
2019-02-04 9.605,046087 -0,35%
2019-02-01 9.578,967805 -0,27%
2019-01-31 9.586,543675 +0,08%
2019-01-30 9.579,811734 -0,07%
2019-01-29 9.583,781599 +0,04%
2019-01-28 9.583,800495 +0,00%
2019-01-25 9.556,679769 -0,28%
2019-01-24 9.542,922851 -0,14%
2019-01-23 9.540,211910 -0,03%
2019-01-22 9.538,567939 -0,02%
2019-01-21 9.534,807129 -0,04%
2019-01-18 9.526,798697 -0,08%
2019-01-17 9.560,266417 +0,35%
2019-01-16 9.542,047392 -0,19%
2019-01-15 9.533,181898 -0,09%
2019-01-14 9.531,143113 -0,02%
2019-01-11 9.520,262443 -0,11%
2019-01-10 9.515,367376 -0,05%
2019-01-09 9.505,380545 -0,10%
2019-01-08 9.500,426290 -0,05%
2019-01-07 9.483,362568 -0,18%
2019-01-04 9.471,907007 -0,12%
2019-01-03 9.466,659589 -0,06%
2019-01-02 9.464,007787 -0,03%
2018-12-28 9.458,670741 -0,06%
2018-12-27 9.467,928352 +0,10%
2018-12-21 9.452,616628 -0,16%
2018-12-20 9.461,477229 +0,09%
2018-12-19 9.457,254684 -0,04%
2018-12-18 9.495,960189 +0,41%
2018-12-17 9.505,257265 +0,10%
2018-12-14 9.502,188099 -0,03%
2018-12-13 9.509,252827 +0,07%
2018-12-12 9.477,667881 -0,33%
2018-12-11 9.474,527138 -0,03%
2018-12-10 9.500,371612 +0,27%
2018-12-07 9.501,197199 +0,01%
2018-12-06 9.547,557440 +0,49%
2018-12-05 9.554,749400 +0,08%
2018-12-04 9.572,411459 +0,18%
2018-12-03 9.543,153327 -0,31%
2018-11-30 9.550,214137 +0,07%
2018-11-29 9.565,150149 +0,16%
2018-11-28 9.555,877090 -0,10%
2018-11-27 9.528,253443 -0,29%
2018-11-26 9.510,842831 -0,18%
2018-11-23 9.503,859575 -0,07%
2018-11-22 9.486,561934 -0,18%
2018-11-21 9.485,348183 -0,01%
2018-11-20 9.484,063952 -0,01%
2018-11-19 9.480,489848 -0,04%
2018-11-16 9.477,582138 -0,03%
2018-11-15 9.489,389581 +0,12%
2018-11-14 9.488,826259 -0,01%
2018-11-13 9.485,085970 -0,04%
2018-11-12 9.473,536969 -0,12%
2018-11-09 9.493,334545 +0,21%
2018-11-08 9.468,841245 -0,26%
2018-11-07 9.442,994158 -0,27%
2018-11-06 9.434,337138 -0,09%
2018-11-05 9.441,012329 +0,07%
2018-10-31 9.418,605293 -0,24%
2018-10-30 9.412,355485 -0,07%
2018-10-29 9.398,229234 -0,15%
2018-10-26 9.407,420777 +0,10%
2018-10-25 9.402,172353 -0,06%
2018-10-24 9.419,585733 +0,19%
2018-10-19 9.421,474373 +0,02%
2018-10-18 9.401,165302 -0,22%
2018-10-17 9.382,693458 -0,20%
2018-10-16 9.342,937583 -0,42%
2018-10-15 9.365,909787 +0,25%
2018-10-12 9.381,908951 +0,17%
2018-10-11 9.445,206155 +0,67%
2018-10-10 9.480,507996 +0,37%
2018-10-09 9.505,748052 +0,27%
2018-10-08 9.545,455609 +0,42%
2018-10-05 9.566,480514 +0,22%
2018-10-04 9.599,323357 +0,34%
2018-10-03 9.587,898404 -0,12%
2018-10-02 9.595,160987 +0,08%
2018-10-01 9.582,329542 -0,13%
2018-09-28 9.573,690666 -0,09%
2018-09-27 9.572,085711 -0,02%
2018-09-26 9.602,367913 +0,32%
2018-09-25 9.609,593302 +0,08%
2018-09-24 9.612,130068 +0,03%
2018-09-21 9.606,387457 -0,06%
2018-09-20 9.616,295573 +0,10%
2018-09-19 9.631,273440 +0,16%
2018-09-18 9.635,089943 +0,04%
2018-09-17 9.624,246145 -0,11%
2018-09-14 9.621,988025 -0,02%
2018-09-13 9.617,335424 -0,05%
2018-09-12 9.633,546503 +0,17%
2018-09-11 9.631,514455 -0,02%
2018-09-10 9.617,866249 -0,14%
2018-09-07 9.614,761738 -0,03%
2018-09-06 9.631,213393 +0,17%
2018-09-05 9.676,380437 +0,47%
2018-09-04 9.681,727514 +0,06%
2018-09-03 9.690,792079 +0,09%
2018-08-31 9.715,024790 +0,25%
2018-08-30 9.762,293799 +0,49%
2018-08-29 9.765,701213 +0,03%
2018-08-28 9.775,376798 +0,10%
2018-08-27 9.776,400335 +0,01%
2018-08-24 9.769,968406 -0,07%
2018-08-23 9.765,461125 -0,05%
2018-08-22 9.769,159742 +0,04%
2018-08-21 9.756,454714 -0,13%
2018-08-17 9.731,927998 -0,25%
2018-08-16 9.736,783357 +0,05%
2018-08-15 9.708,788806 -0,29%
2018-08-14 9.723,691100 +0,15%
2018-08-13 9.747,262583 +0,24%
2018-08-10 9.738,006785 -0,09%
2018-08-09 9.829,904608 +0,94%
2018-08-08 9.851,216993 +0,22%
2018-08-07 9.853,008841 +0,02%
2018-08-06 9.822,613195 -0,31%
2018-08-03 9.824,644917 +0,02%
2018-08-02 9.837,039215 +0,13%
2018-08-01 9.832,722312 -0,04%
2018-07-31 9.831,675684 -0,01%
2018-07-30 9.825,254724 -0,07%
2018-07-27 9.777,615582 -0,48%
2018-07-26 9.757,583733 -0,20%
2018-07-25 9.756,311402 -0,01%
2018-07-24 9.762,320160 +0,06%
2018-07-23 9.774,189340 +0,12%
2018-07-20 9.772,186826 -0,02%
2018-07-19 9.874,227003 +1,04%
2018-07-18 9.833,812872 -0,41%
2018-07-17 9.750,573452 -0,85%
2018-07-16 9.828,385874 +0,80%
2018-07-13 9.810,551530 -0,18%
2018-07-12 9.780,935204 -0,30%
2018-07-11 9.800,984060 +0,20%
2018-07-10 9.785,999853 -0,15%
2018-07-09 9.826,478995 +0,41%
2018-07-06 9.719,707485 -1,09%
2018-07-05 9.738,799429 +0,20%
2018-06-29 9.692,758834 -0,47%
2018-06-28 9.674,447715 -0,19%
2018-06-27 9.649,607003 -0,26%
2018-06-26 9.621,827969 -0,29%
2018-06-25 9.634,913613 +0,14%
2018-06-22 9.639,717436 +0,05%
2018-06-21 9.717,505872 +0,81%
2018-06-20 9.706,603078 -0,11%
2018-06-19 9.711,209170 +0,05%
2018-06-18 9.747,508962 +0,37%
2018-06-15 9.720,065945 -0,28%
2018-06-14 9.767,550082 +0,49%
2018-06-13 9.764,565374 -0,03%
2018-06-12 9.792,188246 +0,28%
2018-06-11 9.823,532957 +0,32%
2018-06-08 9.849,874804 +0,27%
2018-06-07 9.878,660539 +0,29%
2018-06-06 9.897,035758 +0,19%
2018-06-05 9.915,547469 +0,19%
2018-06-04 9.912,345693 -0,03%
2018-06-01 9.911,086586 -0,01%
2018-05-31 9.898,671854 -0,13%
2018-05-30 9.907,105927 +0,09%
2018-05-29 9.919,098283 +0,12%
2018-05-28 9.903,149544 -0,16%
2018-05-25 9.870,133998 -0,33%
2018-05-24 9.839,416454 -0,31%
2018-05-23 9.960,827062 +1,23%
2018-05-22 9.832,024559 -1,29%
2018-05-18 9.855,794835 +0,24%
2018-05-17 9.869,150145 +0,14%
2018-05-16 9.880,082092 +0,11%
2018-05-15 9.879,810151 0,00%
2018-05-14 9.887,274578 +0,08%
2018-05-11 9.876,638629 -0,11%
2018-05-10 9.877,926729 +0,01%
2018-05-09 9.961,918799 +0,85%
2018-05-08 9.966,112804 +0,04%
2018-05-07 9.946,141395 -0,20%
2018-05-04 9.943,847512 -0,02%
2018-05-03 9.946,527798 +0,03%
2018-05-02 9.851,637046 -0,95%
2018-04-27 9.759,499405 -0,94%
2018-04-26 9.749,710723 -0,10%
2018-04-25 9.756,643831 +0,07%
2018-04-24 9.768,224056 +0,12%
2018-04-23 9.775,728473 +0,08%
2018-04-20 9.772,388781 -0,03%
2018-04-19 9.768,282198 -0,04%
2018-04-18 9.760,021827 -0,08%
2018-04-17 9.776,851191 +0,17%
2018-04-16 9.785,734267 +0,09%
2018-04-13 9.784,476131 -0,01%
2018-04-12 9.770,211989 -0,15%
2018-04-11 9.783,062891 +0,13%
2018-04-10 9.771,370379 -0,12%
2018-04-09 9.778,454317 +0,07%
2018-04-06 9.769,367233 -0,09%
2018-04-05 9.742,813130 -0,27%
2018-04-04 9.796,421072 +0,55%
2018-04-03 9.811,355186 +0,15%
2018-03-29 9.714,672793 -0,99%
2018-03-28 9.742,010691 +0,28%
2018-03-27 9.727,990093 -0,14%
2018-03-26 9.746,815998 +0,19%
2018-03-23 9.762,018267 +0,16%
2018-03-22 9.780,628412 +0,19%
2018-03-21 9.783,026587 +0,02%
2018-03-20 9.787,862717 +0,05%
2018-03-19 9.794,209086 +0,06%
2018-03-14 9.800,542180 +0,06%
2018-03-13 9.801,859030 +0,01%
2018-03-12 9.784,917908 -0,17%
2018-03-09 9.761,064191 -0,24%
2018-03-08 9.751,947557 -0,09%
2018-03-07 9.780,374448 +0,29%
2018-03-06 9.759,796732 -0,21%
2018-03-05 9.758,730477 -0,01%
2018-03-02 9.850,053970 +0,94%
2018-03-01 9.877,584866 +0,28%
2018-02-28 9.897,003281 +0,20%
2018-02-27 9.877,816280 -0,19%
2018-02-26 9.841,941035 -0,36%
2018-02-23 9.847,849664 +0,06%
2018-02-22 9.850,869152 +0,03%
2018-02-21 9.865,691652 +0,15%
2018-02-20 9.818,367742 -0,48%
2018-02-19 9.878,132133 +0,61%
2018-02-16 9.843,925492 -0,35%
2018-02-15 9.851,324344 +0,08%
2018-02-14 9.837,650401 -0,14%
2018-02-13 9.855,879815 +0,19%
2018-02-12 9.821,799866 -0,35%
2018-02-09 9.860,007215 +0,39%
2018-02-08 9.835,587642 -0,25%
2018-02-07 9.823,754328 -0,12%
2018-02-06 9.907,374404 +0,85%
2018-02-05 9.972,667790 +0,66%
2018-02-02 10.060,756834 +0,88%
2018-02-01 10.033,553292 -0,27%
2018-01-31 10.040,346107 +0,07%
2018-01-30 10.090,811261 +0,50%
2018-01-29 10.098,423772 +0,08%
2018-01-26 10.076,156059 -0,22%
2018-01-25 10.092,721982 +0,16%
2018-01-24 10.096,768304 +0,04%
2018-01-23 10.055,157336 -0,41%
2018-01-22 10.079,482546 +0,24%
2018-01-19 10.114,879831 +0,35%
2018-01-18 10.106,679252 -0,08%
2018-01-17 10.120,607325 +0,14%
2018-01-16 10.115,335698 -0,05%
2018-01-15 10.193,486774 +0,77%
2018-01-12 10.241,844736 +0,47%
2018-01-11 10.260,876279 +0,19%
2018-01-10 10.315,039938 +0,53%
2018-01-09 10.298,162526 -0,16%
2018-01-08 10.268,488922 -0,29%
2018-01-05 10.276,610034 +0,08%
2018-01-04 10.214,576980 -0,60%
2018-01-03 10.201,900043 -0,12%
2018-01-02 10.227,823284 +0,25%
2017-12-29 10.233,381762 +0,05%
2017-12-28 10.234,022713 +0,01%
2017-12-27 10.244,869295 +0,11%
2017-12-22 10.231,872664 -0,13%
2017-12-21 10.250,537045 +0,18%
2017-12-20 10.280,182817 +0,29%
2017-12-19 10.279,449150 -0,01%
2017-12-18 10.249,046218 -0,30%
2017-12-15 10.262,663478 +0,13%
2017-12-14 10.300,176895 +0,37%
2017-12-13 10.302,673183 +0,02%
2017-12-12 10.287,884198 -0,14%
2017-12-11 10.309,399118 +0,21%
2017-12-08 10.177,226534 -1,28%
2017-12-07 10.171,969320 -0,05%
2017-12-06 10.183,883510 +0,12%
2017-12-05 10.182,532467 -0,01%
2017-12-01 10.205,824747 +0,23%
2017-11-30 10.205,111921 -0,01%
2017-11-29 10.175,090647 -0,29%
2017-11-28 10.160,912976 -0,14%
2017-11-27 9.978,146220 -1,80%
2017-11-24 9.964,322192 -0,14%
2017-11-23 9.987,708957 +0,23%
2017-11-22 9.947,359410 -0,40%
2017-11-21 9.936,992316 -0,10%
2017-11-20 9.931,549899 -0,05%
2017-11-17 9.950,065098 +0,19%
2017-11-16 9.921,238581 -0,29%
2017-11-15 9.950,712914 +0,30%
2017-11-14 9.981,612066 +0,31%
2017-11-13 9.996,255619 +0,15%
2017-11-10 10.004,497003 +0,08%
2017-11-09 10.009,613076 +0,05%
2017-11-08 10.005,518563 -0,04%
2017-11-07 9.984,559540 -0,21%
2017-11-06 9.972,500885 -0,12%
2017-11-03 9.974,918146 +0,02%
2017-11-02 9.980,120344 +0,05%
2017-10-31 9.977,466503 -0,03%
2017-10-30 9.980,679498 +0,03%
2017-10-27 9.943,764701 -0,37%
2017-10-26 9.940,178951 -0,04%
2017-10-25 9.885,999598 -0,55%
2017-10-24 9.891,629800 +0,06%
2017-10-20 9.888,440611 -0,03%
2017-10-19 9.896,627684 +0,08%
2017-10-18 9.897,277628 +0,01%
2017-10-17 9.892,409979 -0,05%
2017-10-16 9.885,135732 -0,07%
2017-10-13 9.881,609636 -0,04%
2017-10-12 9.872,997164 -0,09%
2017-10-11 9.859,200746 -0,14%
2017-10-10 9.860,720141 +0,02%
2017-10-09 9.906,761232 +0,47%
2017-10-06 9.902,018883 -0,05%
2017-10-05 9.891,783218 -0,10%
2017-10-04 9.896,905571 +0,05%
2017-10-03 9.891,837812 -0,05%
2017-10-02 9.903,823033 +0,12%
2017-09-29 9.913,917104 +0,10%
2017-09-28 9.914,321349 +0,00%
2017-09-27 9.914,360385 +0,00%
2017-09-26 9.914,993020 +0,01%
2017-09-25 9.911,416438 -0,04%
2017-09-22 9.909,408138 -0,02%
2017-09-21 9.897,046365 -0,12%
2017-09-20 9.892,617984 -0,04%
2017-09-19 9.892,542633 0,00%
2017-09-18 9.881,546527 -0,11%
2017-09-15 9.878,300043 -0,03%
2017-09-14 9.880,857201 +0,03%
2017-09-13 9.877,678206 -0,03%
2017-09-12 9.860,932472 -0,17%
2017-09-11 9.845,781794 -0,15%
2017-09-08 9.791,380541 -0,55%
2017-09-07 9.782,539404 -0,09%
2017-09-06 9.779,560928 -0,03%
2017-09-05 9.778,151179 -0,01%
2017-09-04 9.772,094664 -0,06%
2017-09-01 9.765,134193 -0,07%
2017-08-31 9.779,280277 +0,14%
2017-08-30 9.776,187697 -0,03%
2017-08-29 9.779,977915 +0,04%
2017-08-28 9.771,603137 -0,09%
2017-08-25 9.732,196884 -0,40%
2017-08-24 9.731,687834 -0,01%
2017-08-23 9.727,316318 -0,04%
2017-08-22 9.720,436153 -0,07%
2017-08-21 9.715,126751 -0,05%
2017-08-18 9.701,390631 -0,14%
2017-08-17 9.715,368116 +0,14%
2017-08-16 9.715,941934 +0,01%
2017-08-15 9.715,551188 0,00%
2017-08-14 9.712,108532 -0,04%
2017-08-11 9.715,833616 +0,04%
2017-08-10 9.718,007903 +0,02%
2017-08-09 9.712,502301 -0,06%
2017-08-08 9.742,889734 +0,31%
2017-08-07 9.736,630154 -0,06%
2017-08-04 9.733,223786 -0,03%
2017-08-03 9.721,230730 -0,12%
2017-08-02 9.715,331825 -0,06%
2017-08-01 9.666,704924 -0,50%
2017-07-31 9.687,386188 +0,21%
2017-07-28 9.688,970255 +0,02%
2017-07-27 9.691,833501 +0,03%
2017-07-26 9.701,878256 +0,10%
2017-07-25 9.700,884917 -0,01%
2017-07-24 9.711,179703 +0,11%
2017-07-21 9.725,125837 +0,14%
2017-07-20 9.721,004868 -0,04%
2017-07-19 9.727,901586 +0,07%
2017-07-18 9.722,373481 -0,06%
2017-07-17 9.724,442329 +0,02%
2017-07-14 9.709,219240 -0,16%
2017-07-13 9.704,064835 -0,05%
2017-07-12 9.708,136989 +0,04%
2017-07-11 9.684,923997 -0,24%
2017-07-10 9.700,344241 +0,16%
2017-07-07 9.717,240569 +0,17%
2017-07-06 9.717,813031 +0,01%
2017-07-05 9.717,379992 0,00%
2017-07-04 9.715,023986 -0,02%
2017-07-03 9.706,095539 -0,09%
2017-06-30 9.716,400311 +0,11%
2017-06-29 9.739,069699 +0,23%
2017-06-28 9.745,882452 +0,07%
2017-06-27 9.733,358281 -0,13%
2017-06-26 9.728,678035 -0,05%
2017-06-23 9.714,388535 -0,15%
2017-06-22 9.702,913251 -0,12%
2017-06-21 9.699,334740 -0,04%
2017-06-20 9.694,774862 -0,05%
2017-06-19 9.699,905344 +0,05%
2017-06-16 9.698,090054 -0,02%
2017-06-15 9.697,898702 0,00%
2017-06-14 9.695,666028 -0,02%
2017-06-13 9.691,143555 -0,05%
2017-06-12 9.688,333209 -0,03%
2017-06-09 9.724,959258 +0,38%
2017-06-08 9.724,766335 0,00%
2017-06-07 9.712,435548 -0,13%
2017-06-06 9.716,848324 +0,05%
2017-06-02 9.717,476449 +0,01%
2017-06-01 9.712,473765 -0,05%
2017-05-31 9.711,747285 -0,01%
2017-05-30 9.715,320331 +0,04%
2017-05-29 9.718,324503 +0,03%
2017-05-26 9.708,698545 -0,10%
2017-05-25 9.694,374750 -0,15%
2017-05-24 9.695,690002 +0,01%
2017-05-23 9.653,778171 -0,43%
2017-05-22 9.771,618628 +1,22%
2017-05-19 9.678,873217 -0,95%
2017-05-18 9.683,195743 +0,04%
2017-05-17 9.696,072491 +0,13%
2017-05-16 9.656,251260 -0,41%
2017-05-15 9.655,678751 -0,01%
2017-05-12 9.646,019098 -0,10%
2017-05-11 9.612,937957 -0,34%
2017-05-10 9.618,004765 +0,05%
2017-05-09 9.605,320657 -0,13%
2017-05-08 9.602,278420 -0,03%
2017-05-05 9.605,875118 +0,04%
2017-05-04 9.595,025207 -0,11%
2017-05-03 9.603,341000 +0,09%
2017-05-02 9.614,024034 +0,11%
2017-04-28 9.589,450674 -0,26%
2017-04-27 9.592,141236 +0,03%
2017-04-26 9.589,651221 -0,03%
2017-04-25 9.593,801565 +0,04%
2017-04-24 9.590,771832 -0,03%
2017-04-21 9.609,629040 +0,20%
2017-04-20 9.612,648962 +0,03%
2017-04-19 9.635,568687 +0,24%
2017-04-18 9.623,916122 -0,12%
2017-04-13 9.625,061021 +0,01%
2017-04-12 9.618,776644 -0,07%
2017-04-11 9.610,403942 -0,09%
2017-04-10 9.628,315073 +0,19%
2017-04-07 9.618,216126 -0,10%
2017-04-06 9.622,438583 +0,04%
2017-04-05 9.629,806628 +0,08%
2017-04-04 9.621,074376 -0,09%
2017-04-03 9.625,917924 +0,05%
2017-03-31 9.618,802909 -0,07%
2017-03-30 9.581,625906 -0,39%
2017-03-29 9.576,964357 -0,05%
2017-03-28 9.571,213592 -0,06%
2017-03-27 9.555,417305 -0,17%
2017-03-24 9.545,329562 -0,11%
2017-03-23 9.519,990980 -0,27%
2017-03-22 9.518,290458 -0,02%
2017-03-21 9.496,802794 -0,23%
2017-03-20 9.494,172158 -0,03%
2017-03-17 9.490,494625 -0,04%
2017-03-16 9.498,372968 +0,08%
2017-03-14 9.488,366418 -0,11%
2017-03-13 9.519,347562 +0,33%
2017-03-10 9.518,861623 -0,01%
2017-03-09 9.542,818412 +0,25%
2017-03-08 9.559,000227 +0,17%
2017-03-07 9.543,784638 -0,16%
2017-03-06 9.544,127089 +0,00%
2017-03-03 9.533,763010 -0,11%
2017-03-02 9.552,218743 +0,19%
2017-03-01 9.557,422917 +0,05%
2017-02-28 9.538,611215 -0,20%
2017-02-27 9.532,353516 -0,07%
2017-02-24 9.517,029172 -0,16%
2017-02-23 9.505,639969 -0,12%
2017-02-22 9.507,939508 +0,02%
2017-02-21 9.510,467433 +0,03%
2017-02-20 9.506,244598 -0,04%
2017-02-17 9.507,807745 +0,02%
2017-02-16 9.525,037787 +0,18%
2017-02-15 9.518,659720 -0,07%
2017-02-14 9.528,810040 +0,11%
2017-02-13 9.547,857718 +0,20%
2017-02-10 9.534,163472 -0,14%
2017-02-09 9.529,714923 -0,05%
2017-02-08 9.566,587662 +0,39%
2017-02-07 9.557,352931 -0,10%
2017-02-06 9.558,844430 +0,02%
2017-02-03 9.567,515310 +0,09%
2017-02-02 9.583,880372 +0,17%
2017-02-01 9.578,905523 -0,05%
2017-01-31 9.580,299224 +0,01%
2017-01-30 9.587,910662 +0,08%
2017-01-27 9.565,508398 -0,23%
2017-01-26 9.565,782888 +0,00%
2017-01-25 9.586,291667 +0,21%
2017-01-24 9.554,866702 -0,33%
2017-01-23 9.570,026492 +0,16%
2017-01-20 9.575,472607 +0,06%
2017-01-19 9.606,085457 +0,32%
2017-01-18 9.600,848045 -0,05%
2017-01-17 9.631,568647 +0,32%
2017-01-16 9.629,022029 -0,03%
2017-01-13 9.616,897294 -0,13%
2017-01-12 9.595,636143 -0,22%
2017-01-11 9.607,139498 +0,12%
2017-01-10 9.664,869431 +0,60%
2017-01-09 9.670,233820 +0,06%
2017-01-06 9.676,813202 +0,07%
2017-01-05 9.687,827511 +0,11%
2017-01-04 9.722,511739 +0,36%
2017-01-03 9.725,084427 +0,03%
2017-01-02 9.736,017857 +0,11%
2016-12-30 9.725,935865 -0,10%
2016-12-29 9.724,045359 -0,02%
2016-12-28 9.756,281760 +0,33%
2016-12-27 9.758,334430 +0,02%
2016-12-23 9.730,569558 -0,28%
2016-12-22 9.723,865668 -0,07%
2016-12-21 9.723,633662 0,00%
2016-12-20 9.702,994070 -0,21%
2016-12-19 9.677,663677 -0,26%
2016-12-16 9.699,426978 +0,22%
2016-12-15 9.697,610077 -0,02%
2016-12-14 9.677,050084 -0,21%
2016-12-13 9.694,148705 +0,18%
2016-12-12 9.689,590088 -0,05%
2016-12-09 9.723,947915 +0,35%
2016-12-08 9.682,796390 -0,42%
2016-12-07 9.660,817187 -0,23%
2016-12-06 9.613,519995 -0,49%
2016-12-05 9.642,225838 +0,30%
2016-12-02 9.624,505105 -0,18%
2016-12-01 9.621,434288 -0,03%
2016-11-30 9.644,510199 +0,24%
2016-11-29 9.611,510752 -0,34%
2016-11-28 9.619,368729 +0,08%
2016-11-25 9.562,004705 -0,60%
2016-11-24 9.575,052474 +0,14%
2016-11-23 9.559,764291 -0,16%
2016-11-22 9.492,055604 -0,71%
2016-11-21 9.556,754253 +0,68%
2016-11-18 9.543,514920 -0,14%
2016-11-17 9.573,897839 +0,32%
2016-11-16 9.552,777547 -0,22%
2016-11-15 9.578,627994 +0,27%
2016-11-14 9.573,221467 -0,06%
2016-11-11 9.642,519327 +0,72%
2016-11-10 9.674,351873 +0,33%
2016-11-09 9.686,500463 +0,13%
2016-11-08 9.695,576447 +0,09%
2016-11-07 9.685,801235 -0,10%
2016-11-04 9.693,340328 +0,08%
2016-11-03 9.677,492032 -0,16%
2016-11-02 9.678,951626 +0,02%
2016-10-28 9.707,196077 +0,29%
2016-10-27 9.729,835816 +0,23%
2016-10-26 9.739,523419 +0,10%
2016-10-25 9.732,648039 -0,07%
2016-10-24 9.729,312651 -0,03%
2016-10-21 9.721,271567 -0,08%
2016-10-20 9.716,998528 -0,04%
2016-10-19 9.694,471271 -0,23%
2016-10-18 9.685,991576 -0,09%
2016-10-17 9.684,721441 -0,01%
2016-10-15 9.686,713447 +0,02%
2016-10-14 9.682,226045 -0,05%
2016-10-13 9.682,870484 +0,01%
2016-10-12 9.699,189865 +0,17%
2016-10-11 9.696,345832 -0,03%
2016-10-10 9.726,015897 +0,31%
2016-10-07 9.715,309549 -0,11%
2016-10-06 9.730,357247 +0,15%
2016-10-05 9.722,397014 -0,08%
2016-10-04 9.718,550826 -0,04%
2016-10-03 9.724,847047 +0,06%
2016-09-30 9.731,401222 +0,07%
2016-09-29 9.746,852902 +0,16%
2016-09-28 9.750,383285 +0,04%
2016-09-27 9.747,161126 -0,03%
2016-09-26 9.744,715300 -0,03%
2016-09-23 9.741,170416 -0,04%
2016-09-22 9.752,957214 +0,12%
2016-09-21 9.773,552075 +0,21%
2016-09-20 9.732,575707 -0,42%
2016-09-19 9.702,498161 -0,31%
2016-09-16 9.676,001400 -0,27%
2016-09-15 9.688,863357 +0,13%
2016-09-14 9.713,042070 +0,25%
2016-09-13 9.735,446056 +0,23%
2016-09-12 9.815,609365 +0,82%
2016-09-09 9.820,479217 +0,05%
2016-09-08 9.816,749404 -0,04%
2016-09-07 9.819,579056 +0,03%
2016-09-06 9.809,898305 -0,10%
2016-09-05 9.780,912189 -0,30%
2016-09-02 9.789,343736 +0,09%
2016-09-01 9.797,228518 +0,08%
2016-08-31 9.807,661343 +0,11%
2016-08-30 9.792,764207 -0,15%
2016-08-29 9.801,443968 +0,09%
2016-08-26 9.793,989449 -0,08%
2016-08-25 9.804,664524 +0,11%
2016-08-24 9.798,131926 -0,07%
2016-08-23 9.778,823057 -0,20%
2016-08-22 9.791,379145 +0,13%
2016-08-19 9.783,591432 -0,08%
2016-08-18 9.782,079260 -0,02%
2016-08-17 9.801,071358 +0,19%
2016-08-16 9.834,453887 +0,34%
2016-08-15 9.845,944992 +0,12%
2016-08-12 9.837,826263 -0,08%
2016-08-11 9.758,779981 -0,80%
2016-08-10 9.752,238330 -0,07%
2016-08-09 9.752,193643 0,00%
2016-08-08 9.727,570922 -0,25%
2016-08-05 9.721,982584 -0,06%
2016-08-04 9.708,635447 -0,14%
2016-08-03 9.753,781138 +0,47%
2016-08-02 9.753,058066 -0,01%
2016-08-01 9.767,721143 +0,15%
2016-07-29 9.765,145034 -0,03%
2016-07-28 9.813,770316 +0,50%
2016-07-27 9.807,527253 -0,06%
2016-07-26 9.794,048593 -0,14%
2016-07-25 9.773,320999 -0,21%
2016-07-22 9.761,819661 -0,12%
2016-07-21 9.791,623222 +0,31%
2016-07-20 9.777,386729 -0,15%
2016-07-19 9.794,555996 +0,18%
2016-07-18 9.785,838616 -0,09%
2016-07-15 9.755,124811 -0,31%
2016-07-14 9.728,774480 -0,27%
2016-07-13 9.711,283335 -0,18%
2016-07-12 9.680,260686 -0,32%
2016-07-11 9.648,309095 -0,33%
2016-07-08 9.648,649877 +0,00%
2016-07-07 9.618,747440 -0,31%
2016-07-06 9.607,596364 -0,12%
2016-07-05 9.635,596010 +0,29%
2016-07-04 9.637,247851 +0,02%
2016-07-01 9.604,216209 -0,34%
2016-06-30 9.582,840016 -0,22%
2016-06-29 9.547,733174 -0,37%
2016-06-28 9.509,938983 -0,40%
2016-06-27 9.604,275576 +0,99%
2016-06-24 9.662,417425 +0,61%
2016-06-23 9.651,660933 -0,11%
2016-06-22 9.635,141431 -0,17%
2016-06-21 9.558,992221 -0,79%
2016-06-20 9.536,347312 -0,24%
2016-06-17 9.536,838695 +0,01%
2016-06-16 9.535,755219 -0,01%
2016-06-15 9.551,681769 +0,17%
2016-06-14 9.742,024054 +1,99%
2016-06-13 9.743,901478 +0,02%
2016-06-10 9.731,483397 -0,13%
2016-06-09 9.702,780430 -0,29%
2016-06-08 9.697,899824 -0,05%
2016-06-07 9.671,113854 -0,28%
2016-06-06 9.657,728862 -0,14%
2016-06-03 9.656,124146 -0,02%
2016-06-02 9.663,751373 +0,08%