K&H prémium világcégek 8 származtatott zártvégű alap

HU0000717038

Aktuális árfolyam

10.721,0000

2019-12-13

Eszközérték

1.906 M

Forint

Hozam (1 év)

+10,38%

Évesített hozam

+2,94%

Maximum ár

10.721,9967

Minimum ár

9.147,4380

Volatilitás

3,68%

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
2019-12-13 10.721,000000 -
2019-12-12 10.721,114071 +0,00%
2019-12-11 10.721,228149 +0,00%
2019-12-10 10.721,342214 +0,00%
2019-12-09 10.721,456286 +0,00%
2019-12-07 10.721,684429 +0,00%
2019-12-06 10.721,798495 +0,00%
2019-12-05 10.721,912566 +0,00%
2019-12-04 10.721,996676 +0,00%
2019-12-03 10.699,090746 -0,21%
2019-12-02 10.699,174811 +0,00%
2019-11-29 10.699,437028 +0,00%
2019-11-28 10.699,521086 +0,00%
2019-11-27 10.699,605168 +0,00%
2019-11-26 10.699,679238 +0,00%
2019-11-25 10.699,763308 +0,00%
2019-11-22 10.699,985522 +0,00%
2019-11-21 10.700,059592 +0,00%
2019-11-20 10.700,103660 +0,00%
2019-11-19 10.721,147734 +0,20%
2019-11-18 10.721,221804 +0,00%
2019-11-15 10.721,404017 +0,00%
2019-11-14 10.721,488087 +0,00%
2019-11-13 10.721,542167 +0,00%
2019-11-12 10.721,596230 +0,00%
2019-11-11 10.721,650299 +0,00%
2019-11-08 10.721,802511 +0,00%
2019-11-07 10.721,846585 +0,00%
2019-11-06 10.721,820656 0,00%
2019-11-05 10.693,854735 -0,26%
2019-11-04 10.693,918798 +0,00%
2019-10-31 10.694,165075 +0,00%
2019-10-30 10.694,229144 +0,00%
2019-10-29 10.694,193220 0,00%
2019-10-28 10.694,237294 +0,00%
2019-10-25 10.694,409507 +0,00%
2019-10-24 10.694,473576 +0,00%
2019-10-22 10.694,581719 +0,00%
2019-10-21 10.694,645788 +0,00%
2019-10-18 10.684,908005 -0,09%
2019-10-17 10.684,962074 +0,00%
2019-10-16 10.685,016148 +0,00%
2019-10-15 10.685,070211 +0,00%
2019-10-14 10.685,124286 +0,00%
2019-10-11 10.685,196499 +0,00%
2019-10-10 10.685,250568 +0,00%
2019-10-09 10.685,304643 +0,00%
2019-10-08 10.685,358717 +0,00%
2019-10-07 10.685,412786 +0,00%
2019-10-04 10.685,574998 +0,00%
2019-10-03 10.643,629067 -0,39%
2019-10-02 10.643,683130 +0,00%
2019-10-01 10.643,737210 +0,00%
2019-09-30 10.643,791279 +0,00%
2019-09-27 10.643,943490 +0,00%
2019-09-26 10.643,997559 +0,00%
2019-09-25 10.644,051622 +0,00%
2019-09-24 10.644,105702 +0,00%
2019-09-23 10.644,159771 +0,00%
2019-09-20 10.644,311988 +0,00%
2019-09-19 10.644,356062 +0,00%
2019-09-18 10.602,410125 -0,39%
2019-09-17 10.602,464194 +0,00%
2019-09-16 10.602,508268 +0,00%
2019-09-13 10.602,660485 +0,00%
2019-09-12 10.602,714554 +0,00%
2019-09-11 10.602,548624 0,00%
2019-09-10 10.602,352704 0,00%
2019-09-09 10.602,396761 +0,00%
2019-09-06 10.602,268983 0,00%
2019-09-05 10.602,063051 0,00%
2019-09-04 10.601,857120 0,00%
2019-09-03 10.622,891193 +0,20%
2019-09-02 10.622,935261 +0,00%
2019-08-30 10.623,057472 +0,00%
2019-08-29 10.623,091545 +0,00%
2019-08-28 10.623,135608 +0,00%
2019-08-27 10.623,149686 +0,00%
2019-08-26 10.622,933760 0,00%
2019-08-23 10.623,005973 +0,00%
2019-08-22 10.623,000039 0,00%
2019-08-21 10.637,024112 +0,13%
2019-08-16 10.637,474476 +0,00%
2019-08-15 10.637,508538 +0,00%
2019-08-14 10.637,532611 +0,00%
2019-08-13 10.637,566685 +0,00%
2019-08-12 10.637,830752 +0,00%
2019-08-10 10.637,798889 0,00%
2019-08-09 10.637,822967 +0,00%
2019-08-08 10.637,837040 +0,00%
2019-08-07 10.637,871108 +0,00%
2019-08-06 10.637,665176 0,00%
2019-08-05 10.637,689249 +0,00%
2019-08-02 10.668,761457 +0,29%
2019-08-01 10.668,785530 +0,00%
2019-07-31 10.668,809603 +0,00%
2019-07-30 10.668,833671 +0,00%
2019-07-29 10.668,857744 +0,00%
2019-07-26 10.668,729954 0,00%
2019-07-25 10.668,944024 +0,00%
2019-07-24 10.668,798096 0,00%
2019-07-23 10.668,812174 +0,00%
2019-07-22 10.668,826241 +0,00%
2019-07-19 10.668,878459 +0,00%
2019-07-18 10.648,892526 -0,19%
2019-07-17 10.649,116591 +0,00%
2019-07-16 10.649,310666 +0,00%
2019-07-15 10.649,324739 +0,00%
2019-07-12 10.649,366951 +0,00%
2019-07-11 10.649,381024 +0,00%
2019-07-10 10.649,405091 +0,00%
2019-07-09 10.649,419170 +0,00%
2019-07-08 10.649,433231 +0,00%
2019-07-05 10.649,475443 +0,00%
2019-07-04 10.649,489516 +0,00%
2019-07-03 10.649,493588 +0,00%
2019-07-02 10.649,507655 +0,00%
2019-07-01 10.649,521728 +0,00%
2019-06-28 10.649,563940 +0,00%
2019-06-27 10.649,568006 +0,00%
2019-06-26 10.649,582079 +0,00%
2019-06-25 10.649,686156 +0,00%
2019-06-24 10.649,690222 +0,00%
2019-06-21 10.649,702444 +0,00%
2019-06-20 10.649,636502 0,00%
2019-06-19 10.649,720578 +0,00%
2019-06-18 10.579,304654 -0,66%
2019-06-17 10.579,828727 +0,00%
2019-06-14 10.579,850938 +0,00%
2019-06-13 10.579,835009 0,00%
2019-06-12 10.579,819069 0,00%
2019-06-11 10.579,813141 0,00%
2019-06-07 10.579,749426 0,00%
2019-06-06 10.579,733498 0,00%
2019-06-05 10.579,267571 0,00%
2019-06-04 10.661,251637 +0,77%
2019-06-03 10.661,235708 0,00%
2019-05-31 10.661,177921 0,00%
2019-05-30 10.661,151992 0,00%
2019-05-29 10.661,136063 0,00%
2019-05-28 10.661,110140 0,00%
2019-05-27 10.660,564210 -0,01%
2019-05-24 10.661,026424 +0,00%
2019-05-23 10.660,960488 0,00%
2019-05-22 10.660,884562 0,00%
2019-05-21 10.660,898634 +0,00%
2019-05-20 10.645,952709 -0,14%
2019-05-17 10.646,924924 +0,01%
2019-05-16 10.646,898989 0,00%
2019-05-15 10.646,883054 0,00%
2019-05-14 10.646,857125 0,00%
2019-05-13 10.646,831202 0,00%
2019-05-10 10.646,663416 0,00%
2019-05-09 10.646,637487 0,00%
2019-05-08 10.646,691555 +0,00%
2019-05-07 10.646,655614 0,00%
2019-05-06 10.646,629691 0,00%
2019-05-03 10.669,531908 +0,22%
2019-05-02 10.669,505979 0,00%
2019-04-30 10.669,434120 0,00%
2019-04-29 10.669,398196 0,00%
2019-04-26 10.669,290407 0,00%
2019-04-25 10.669,254477 0,00%
2019-04-24 10.669,208547 0,00%
2019-04-23 10.669,172617 0,00%
2019-04-18 10.606,972974 -0,58%
2019-04-17 10.606,467046 0,00%
2019-04-16 10.606,431111 0,00%
2019-04-15 10.606,385192 0,00%
2019-04-12 10.606,257396 0,00%
2019-04-11 10.606,661470 +0,00%
2019-04-10 10.606,615534 0,00%
2019-04-09 10.606,569609 0,00%
2019-04-08 10.606,523679 0,00%
2019-04-05 10.606,375894 0,00%
2019-04-04 10.605,659962 -0,01%
2019-04-03 10.605,604037 0,00%
2019-04-02 10.662,548107 +0,54%
2019-04-01 10.662,492176 0,00%
2019-03-29 10.662,324390 0,00%
2019-03-28 10.662,268465 0,00%
2019-03-27 10.661,782532 0,00%
2019-03-26 10.661,876603 +0,00%
2019-03-25 10.661,820678 0,00%
2019-03-22 10.661,612885 0,00%
2019-03-21 10.661,256958 0,00%
2019-03-20 10.660,891030 0,00%
2019-03-19 10.571,395097 -0,84%
2019-03-18 10.571,329177 0,00%
2019-03-14 10.571,005450 0,00%
2019-03-13 10.570,929519 0,00%
2019-03-12 10.570,463592 0,00%
2019-03-11 10.570,377666 0,00%
2019-03-08 10.570,139877 0,00%
2019-03-07 10.569,693951 0,00%
2019-03-06 10.569,608019 0,00%
2019-03-05 10.569,142087 0,00%
2019-03-04 10.518,426167 -0,48%
2019-03-01 10.518,158370 0,00%
2019-02-28 10.518,062449 0,00%
2019-02-27 10.517,976518 0,00%
2019-02-26 10.518,290587 +0,00%
2019-02-25 10.518,204666 0,00%
2019-02-22 10.517,946865 0,00%
2019-02-21 10.517,410946 -0,01%
2019-02-20 10.517,305014 0,00%
2019-02-19 10.396,209081 -1,15%
2019-02-18 10.396,113160 0,00%
2019-02-15 10.395,815357 0,00%
2019-02-14 10.395,709436 0,00%
2019-02-13 10.395,613503 0,00%
2019-02-12 10.395,507576 0,00%
2019-02-11 10.396,211646 +0,01%
2019-02-08 10.395,903865 0,00%
2019-02-07 10.395,807933 0,00%
2019-02-06 10.396,521998 +0,01%
2019-02-05 10.395,876074 -0,01%
2019-02-04 10.312,760147 -0,80%
2019-02-01 10.312,172359 -0,01%
2019-01-31 10.312,056437 0,00%
2019-01-30 10.311,960499 0,00%
2019-01-29 10.311,844571 0,00%
2019-01-28 10.311,138645 -0,01%
2019-01-25 10.311,400850 +0,00%
2019-01-24 10.310,664929 -0,01%
2019-01-23 10.310,549001 0,00%
2019-01-22 10.310,423067 0,00%
2019-01-21 10.310,307140 0,00%
2019-01-18 10.061,939345 -2,41%
2019-01-17 10.062,683417 +0,01%
2019-01-16 10.064,797488 +0,02%
2019-01-15 10.063,811561 -0,01%
2019-01-14 10.063,005630 -0,01%
2019-01-11 10.062,657847 0,00%
2019-01-10 10.062,531914 0,00%
2019-01-09 10.062,415986 0,00%
2019-01-08 10.062,130056 0,00%
2019-01-07 10.062,014129 0,00%
2019-01-04 10.061,656346 0,00%
2019-01-03 10.317,540418 +2,54%
2019-01-02 10.317,414484 0,00%
2018-12-28 10.316,801493 -0,01%
2018-12-27 10.316,674451 0,00%
2018-12-21 10.315,902167 -0,01%
2018-12-20 10.315,775130 0,00%
2018-12-19 10.315,648078 0,00%
2018-12-18 10.382,581033 +0,65%
2018-12-17 10.382,453980 0,00%
2018-12-15 10.382,229898 0,00%
2018-12-14 10.382,092844 0,00%
2018-12-13 10.381,015805 -0,01%
2018-12-12 10.380,858756 0,00%
2018-12-11 10.380,671712 0,00%
2018-12-10 10.380,524664 0,00%
2018-12-07 10.380,073535 0,00%
2018-12-06 10.379,916492 0,00%
2018-12-05 10.379,769438 0,00%
2018-12-04 10.404,502390 +0,24%
2018-12-03 10.404,405350 0,00%
2018-12-01 10.404,211258 0,00%
2018-11-29 10.402,957169 -0,01%
2018-11-28 10.400,830127 -0,02%
2018-11-27 10.400,673079 0,00%
2018-11-26 10.400,546026 0,00%
2018-11-23 10.398,994893 -0,01%
2018-11-22 10.398,807848 0,00%
2018-11-21 10.398,580797 0,00%
2018-11-20 10.321,423754 -0,74%
2018-11-19 10.321,186707 0,00%
2018-11-16 10.320,675565 0,00%
2018-11-15 10.320,488526 0,00%
2018-11-14 10.320,261480 0,00%
2018-11-13 10.319,994432 0,00%
2018-11-12 10.319,847383 0,00%
2018-11-10 10.319,533297 0,00%
2018-11-09 10.319,356253 0,00%
2018-11-08 10.319,219200 0,00%
2018-11-07 10.319,282161 +0,00%
2018-11-06 10.320,155114 +0,01%
2018-11-05 10.243,818063 -0,74%
2018-10-31 10.242,992846 -0,01%
2018-10-30 10.242,865793 0,00%
2018-10-29 10.242,578749 0,00%
2018-10-26 10.241,617609 -0,01%
2018-10-25 10.241,290570 0,00%
2018-10-24 10.241,023527 0,00%
2018-10-19 10.239,648286 -0,01%
2018-10-18 10.468,501237 +2,23%
2018-10-17 10.469,344194 +0,01%
2018-10-16 10.463,177156 -0,06%
2018-10-15 10.455,200105 -0,08%
2018-10-13 10.455,746018 +0,01%
2018-10-11 10.454,431920 -0,01%
2018-10-10 10.453,924879 0,00%
2018-10-09 10.455,257829 +0,01%
2018-10-08 10.459,090791 +0,04%
2018-10-05 10.458,489651 -0,01%
2018-10-04 10.458,252604 0,00%
2018-10-03 10.457,175559 -0,01%
2018-10-02 10.388,668512 -0,66%
2018-10-01 10.384,951466 -0,04%
2018-09-28 10.384,210336 -0,01%
2018-09-27 10.383,643285 -0,01%
2018-09-26 10.383,166245 0,00%
2018-09-25 10.379,599200 -0,03%
2018-09-24 10.378,492143 -0,01%
2018-09-21 10.378,651008 +0,00%
2018-09-20 10.371,993965 -0,06%
2018-09-19 10.366,386918 -0,05%
2018-09-18 10.353,739870 -0,12%
2018-09-17 10.354,232823 +0,00%
2018-09-14 10.354,891688 +0,01%
2018-09-13 10.349,404641 -0,05%
2018-09-12 10.350,637605 +0,01%
2018-09-11 10.349,440554 -0,01%
2018-09-10 10.351,743509 +0,02%
2018-09-07 10.350,052376 -0,02%
2018-09-06 10.348,125321 -0,02%
2018-09-05 10.353,228278 +0,05%
2018-09-04 10.444,261232 +0,88%
2018-09-03 10.448,464188 +0,04%
2018-08-31 10.443,543050 -0,05%
2018-08-30 10.444,356012 +0,01%
2018-08-29 10.444,438968 +0,00%
2018-08-28 10.444,181915 0,00%
2018-08-27 10.443,754860 0,00%
2018-08-24 10.442,973728 -0,01%
2018-08-23 10.442,526683 0,00%
2018-08-22 10.442,069643 0,00%
2018-08-21 10.440,712597 -0,01%
2018-08-17 10.448,184412 +0,07%
2018-08-16 10.447,887363 0,00%
2018-08-15 10.448,880321 +0,01%
2018-08-14 10.447,503273 -0,01%
2018-08-13 10.446,486231 -0,01%
2018-08-10 10.450,905086 +0,04%
2018-08-09 10.451,028044 +0,00%
2018-08-08 10.457,021002 +0,06%
2018-08-07 10.458,493954 +0,01%
2018-08-06 10.459,536908 +0,01%
2018-08-03 10.458,765777 -0,01%
2018-08-02 10.315,598728 -1,37%
2018-08-01 10.314,921678 -0,01%
2018-07-31 10.309,184637 -0,06%
2018-07-30 10.308,937590 0,00%
2018-07-27 10.308,156452 -0,01%
2018-07-26 10.308,269405 +0,00%
2018-07-25 10.301,052365 -0,07%
2018-07-24 10.297,825313 -0,03%
2018-07-23 10.298,598261 +0,01%
2018-07-20 10.298,757132 +0,00%
2018-07-19 10.298,700082 0,00%
2018-07-18 10.143,573046 -1,51%
2018-07-17 10.140,575999 -0,03%
2018-07-16 10.139,718947 -0,01%
2018-07-13 10.138,687809 -0,01%
2018-07-12 10.138,620765 0,00%
2018-07-11 10.138,003723 -0,01%
2018-07-10 10.134,066679 -0,04%
2018-07-09 10.132,339633 -0,02%
2018-07-06 10.128,768494 -0,04%
2018-07-05 10.126,731445 -0,02%
2018-07-04 10.126,054406 -0,01%
2018-07-03 10.031,067354 -0,94%
2018-07-02 10.037,890310 +0,07%
2018-06-29 10.035,619173 -0,02%
2018-06-28 10.037,442123 +0,02%
2018-06-27 10.061,555087 +0,24%
2018-06-26 10.060,248031 -0,01%
2018-06-25 10.060,520985 +0,00%
2018-06-22 10.057,539856 -0,03%
2018-06-21 10.058,612806 +0,01%
2018-06-20 10.067,365759 +0,09%
2018-06-19 9.960,718716 -1,06%
2018-06-18 9.962,861670 +0,02%
2018-06-15 9.960,030530 -0,03%
2018-06-14 9.960,153488 +0,00%
2018-06-13 9.968,456438 +0,08%
2018-06-12 9.981,209396 +0,13%
2018-06-11 9.982,052348 +0,01%
2018-06-08 9.984,321212 +0,02%
2018-06-07 9.985,934165 +0,02%
2018-06-06 9.986,857120 +0,01%
2018-06-05 9.991,840083 +0,05%
2018-06-04 10.193,793033 +2,02%
2018-06-01 10.189,501895 -0,04%
2018-05-31 10.190,014843 +0,01%
2018-05-30 10.188,317793 -0,02%
2018-05-29 10.186,600753 -0,02%
2018-05-28 10.189,793708 +0,03%
2018-05-25 10.186,562573 -0,03%
2018-05-24 10.186,765524 +0,00%
2018-05-23 10.184,518482 -0,02%
2018-05-22 10.186,631434 +0,02%
2018-05-18 10.190,513251 +0,04%
2018-05-17 10.217,096208 +0,26%
2018-05-16 10.227,469161 +0,10%
2018-05-15 10.226,852119 -0,01%
2018-05-14 10.232,345072 +0,05%
2018-05-11 10.243,353930 +0,11%
2018-05-10 10.244,086888 +0,01%
2018-05-09 10.245,729842 +0,02%
2018-05-08 10.245,372801 0,00%
2018-05-07 10.250,445751 +0,05%
2018-05-04 10.251,034608 +0,01%
2018-05-03 10.117,937562 -1,30%
2018-05-02 10.121,630518 +0,04%
2018-04-27 10.121,585296 0,00%
2018-04-26 10.120,498245 -0,01%
2018-04-25 10.118,781194 -0,02%
2018-04-24 10.121,384151 +0,03%
2018-04-23 10.120,767110 -0,01%
2018-04-21 10.122,143021 +0,01%
2018-04-20 10.122,025974 0,00%
2018-04-19 10.120,298928 -0,02%
2018-04-18 10.096,691882 -0,23%
2018-04-17 10.095,014838 -0,02%
2018-04-16 10.094,897785 0,00%
2018-04-13 10.095,616653 +0,01%
2018-04-12 10.096,019607 +0,00%
2018-04-11 10.095,352558 -0,01%
2018-04-10 10.093,055520 -0,02%
2018-04-09 10.092,378476 -0,01%
2018-04-06 10.090,307337 -0,02%
2018-04-05 10.089,600286 -0,01%
2018-04-04 10.172,113233 +0,82%
2018-04-03 10.171,966191 0,00%
2018-03-29 10.171,800964 0,00%
2018-03-28 10.172,683917 +0,01%
2018-03-27 10.171,376879 -0,01%
2018-03-26 10.170,619825 -0,01%
2018-03-23 10.171,208693 +0,01%
2018-03-22 10.173,341646 +0,02%
2018-03-21 10.173,064598 0,00%
2018-03-20 10.160,797556 -0,12%
2018-03-19 10.161,730511 +0,01%
2018-03-14 10.160,235281 -0,01%
2018-03-13 10.159,428242 -0,01%
2018-03-12 10.159,881193 +0,00%
2018-03-10 10.160,147099 +0,00%
2018-03-09 10.159,970055 0,00%
2018-03-08 10.159,152999 -0,01%
2018-03-07 10.158,525957 -0,01%
2018-03-06 10.157,708918 -0,01%
2018-03-05 10.156,861872 -0,01%
2018-03-02 10.124,650732 -0,32%
2018-03-01 10.126,193681 +0,02%
2018-02-28 10.126,676639 +0,00%
2018-02-27 10.123,669591 -0,03%
2018-02-26 10.124,832552 +0,01%
2018-02-23 10.123,581415 -0,01%
2018-02-22 10.121,324373 -0,02%
2018-02-21 10.121,827321 +0,00%
2018-02-20 10.329,880276 +2,06%
2018-02-19 10.330,483228 +0,01%
2018-02-16 10.330,202096 0,00%
2018-02-15 10.330,105050 0,00%
2018-02-14 10.332,898004 +0,03%
2018-02-13 10.326,300964 -0,06%
2018-02-12 10.323,273910 -0,03%
2018-02-09 10.323,622778 +0,00%
2018-02-08 10.321,265732 -0,02%
2018-02-07 10.321,138679 0,00%
2018-02-06 10.322,491636 +0,01%
2018-02-05 10.322,364595 0,00%
2018-02-02 10.394,823451 +0,70%
2018-02-01 10.395,496406 +0,01%
2018-01-31 10.396,929361 +0,01%
2018-01-30 10.396,852311 0,00%
2018-01-29 10.397,525271 +0,01%
2018-01-26 10.398,844138 +0,01%
2018-01-25 10.397,167083 -0,02%
2018-01-24 10.390,760034 -0,06%
2018-01-23 10.392,232997 +0,01%
2018-01-22 10.392,145951 0,00%
2018-01-19 10.395,114820 +0,03%
2018-01-18 10.431,617772 +0,35%
2018-01-17 10.433,200723 +0,02%
2018-01-16 10.433,953671 +0,01%
2018-01-15 10.434,716635 +0,01%
2018-01-12 10.435,375495 +0,01%
2018-01-11 10.433,438451 -0,02%
2018-01-10 10.433,381406 0,00%
2018-01-09 10.434,364353 +0,01%
2018-01-08 10.435,157313 +0,01%
2018-01-05 10.432,366175 -0,03%
2018-01-04 10.430,539124 -0,02%
2018-01-03 10.523,752081 +0,89%
2018-01-02 10.520,585038 -0,03%
2017-12-29 10.521,126226 +0,01%
2017-12-28 10.522,948867 +0,02%
2017-12-27 10.523,001507 +0,00%
2017-12-22 10.522,564722 0,00%
2017-12-21 10.523,477361 +0,01%
2017-12-20 10.522,459993 -0,01%
2017-12-19 10.453,432640 -0,66%
2017-12-18 10.449,505281 -0,04%
2017-12-15 10.450,283207 +0,01%
2017-12-14 10.447,255855 -0,03%
2017-12-13 10.446,178489 -0,01%
2017-12-12 10.446,971129 +0,01%
2017-12-11 10.446,833766 0,00%
2017-12-08 10.446,461691 0,00%
2017-12-07 10.445,354330 -0,01%
2017-12-06 10.446,206972 +0,01%
2017-12-05 10.448,059615 +0,02%
2017-12-04 10.373,942258 -0,71%
2017-12-01 10.373,590184 0,00%
2017-11-30 10.374,442821 +0,01%
2017-11-29 10.374,355460 0,00%
2017-11-28 10.373,248105 -0,01%
2017-11-27 10.373,110747 0,00%
2017-11-24 10.372,728677 0,00%
2017-11-23 10.372,601309 0,00%
2017-11-22 10.373,453952 +0,01%
2017-11-21 10.369,306589 -0,04%
2017-11-20 10.412,119235 +0,41%
2017-11-17 10.413,817157 +0,02%
2017-11-16 10.413,709801 0,00%
2017-11-15 10.414,652442 +0,01%
2017-11-14 10.412,365078 -0,02%
2017-11-13 10.412,227721 0,00%
2017-11-10 10.414,005641 +0,02%
2017-11-09 10.418,268285 +0,04%
2017-11-08 10.421,460926 +0,03%
2017-11-07 10.421,353565 0,00%
2017-11-06 10.421,246215 0,00%
2017-11-03 10.470,084132 +0,47%
2017-11-02 10.467,726776 -0,02%
2017-10-31 10.468,442056 +0,01%
2017-10-30 10.469,474701 +0,01%
2017-10-27 10.471,252621 +0,02%
2017-10-26 10.472,085263 +0,01%
2017-10-25 10.475,457906 +0,03%
2017-10-24 10.474,200543 -0,01%
2017-10-20 10.471,451111 -0,03%
2017-10-19 10.473,723756 +0,02%
2017-10-18 10.379,806392 -0,90%
2017-10-17 10.378,809030 -0,01%
2017-10-16 10.376,301678 -0,02%
2017-10-13 10.374,789591 -0,01%
2017-10-12 10.371,022239 -0,04%
2017-10-11 10.366,024877 -0,05%
2017-10-10 10.363,417522 -0,03%
2017-10-09 10.363,280164 0,00%
2017-10-06 10.364,068080 +0,01%
2017-10-05 10.367,320729 +0,03%
2017-10-04 10.369,323367 +0,02%
2017-10-03 10.240,176009 -1,25%
2017-10-02 10.240,938659 +0,01%
2017-09-29 10.244,336567 +0,03%
2017-09-28 10.248,059215 +0,04%
2017-09-27 10.258,651857 +0,10%
2017-09-26 10.261,154501 +0,02%
2017-09-25 10.259,797139 -0,01%
2017-09-22 10.257,405063 -0,02%
2017-09-21 10.252,087709 -0,05%
2017-09-20 10.249,360342 -0,03%
2017-09-19 10.281,112986 +0,31%
2017-09-18 10.276,145631 -0,05%
2017-09-15 10.271,763550 -0,04%
2017-09-14 10.270,266193 -0,01%
2017-09-13 10.266,078834 -0,04%
2017-09-12 10.265,921470 0,00%
2017-09-11 10.265,754112 0,00%
2017-09-08 10.259,812033 -0,06%
2017-09-07 10.254,374685 -0,05%
2017-09-06 10.250,317320 -0,04%
2017-09-05 10.247,379966 -0,03%
2017-09-04 10.265,602603 +0,18%
2017-09-01 10.266,380523 +0,01%
2017-08-31 10.267,593171 +0,01%
2017-08-30 10.267,385810 0,00%
2017-08-29 10.269,418455 +0,02%
2017-08-28 10.267,011092 -0,02%
2017-08-25 10.264,369015 -0,03%
2017-08-24 10.256,201657 -0,08%
2017-08-23 10.248,794299 -0,07%
2017-08-22 10.247,106940 -0,02%
2017-08-21 10.246,829582 0,00%
2017-08-18 10.268,597502 +0,21%
2017-08-17 10.269,800143 +0,01%
2017-08-16 10.267,292780 -0,02%
2017-08-15 10.267,035423 0,00%
2017-08-14 10.268,228064 +0,01%
2017-08-11 10.267,445993 -0,01%
2017-08-10 10.267,178636 0,00%
2017-08-09 10.268,411278 +0,01%
2017-08-08 10.260,603914 -0,08%
2017-08-07 10.261,876552 +0,01%
2017-08-04 10.262,544479 +0,01%
2017-08-03 10.259,227125 -0,03%
2017-08-02 10.242,679766 -0,16%
2017-08-01 10.239,372401 -0,03%
2017-07-31 10.241,425047 +0,02%
2017-07-28 10.242,132970 +0,01%
2017-07-27 10.243,325611 +0,01%
2017-07-26 10.240,748256 -0,03%
2017-07-25 10.245,160890 +0,04%
2017-07-24 10.248,673534 +0,03%
2017-07-21 10.248,721455 +0,00%
2017-07-20 10.247,734094 -0,01%
2017-07-19 10.251,376738 +0,04%
2017-07-18 10.166,699373 -0,83%
2017-07-17 10.167,142020 +0,00%
2017-07-14 10.164,049940 -0,03%
2017-07-13 10.164,502587 +0,00%
2017-07-12 10.161,895232 -0,03%
2017-07-11 10.160,947866 -0,01%
2017-07-10 10.161,370506 +0,00%
2017-07-07 10.158,218429 -0,03%
2017-07-06 10.160,591078 +0,02%
2017-07-05 10.168,693721 +0,08%
2017-07-04 10.328,446359 +1,57%
2017-07-03 10.328,878999 +0,00%
2017-06-30 10.326,486917 -0,02%
2017-06-29 10.327,939559 +0,01%
2017-06-28 10.327,692202 0,00%
2017-06-27 10.332,604847 +0,05%
2017-06-26 10.333,427488 +0,01%
2017-06-23 10.331,695402 -0,02%
2017-06-22 10.330,378043 -0,01%
2017-06-21 10.322,520687 -0,08%
2017-06-20 10.286,033331 -0,35%
2017-06-19 10.285,765974 0,00%
2017-06-16 10.282,563895 -0,03%
2017-06-15 10.284,666532 +0,02%
2017-06-14 10.284,409175 0,00%
2017-06-13 10.285,301819 +0,01%
2017-06-12 10.283,254455 -0,02%
2017-06-09 10.283,062382 0,00%
2017-06-08 10.280,345027 -0,03%
2017-06-07 10.276,447669 -0,04%
2017-06-06 10.275,570307 -0,01%
2017-06-02 10.237,990871 -0,37%
2017-06-01 10.237,683518 0,00%
2017-05-31 10.241,696156 +0,04%
2017-05-30 10.240,808799 -0,01%
2017-05-29 10.241,121440 +0,00%
2017-05-26 10.239,699362 -0,01%
2017-05-25 10.238,102001 -0,02%
2017-05-24 10.232,184643 -0,06%
2017-05-23 10.226,207287 -0,06%
2017-05-22 10.222,119921 -0,04%
2017-05-19 10.218,647847 -0,03%
2017-05-18 10.087,670480 -1,28%
2017-05-17 10.087,353132 0,00%
2017-05-16 10.087,035772 0,00%
2017-05-15 10.086,688411 0,00%
2017-05-12 10.085,146340 -0,02%
2017-05-11 10.080,938979 -0,04%
2017-05-10 10.071,391621 -0,09%
2017-05-09 10.068,534265 -0,03%
2017-05-08 10.066,206899 -0,02%
2017-05-05 10.065,074829 -0,01%
2017-05-04 10.063,217468 -0,02%
2017-05-03 10.103,820116 +0,40%
2017-05-02 10.105,412752 +0,02%
2017-04-28 10.101,853317 -0,04%
2017-04-27 10.096,945954 -0,05%
2017-04-26 10.088,498599 -0,08%
2017-04-25 10.090,011232 +0,01%
2017-04-24 10.091,603880 +0,02%
2017-04-21 10.088,261800 -0,03%
2017-04-20 10.087,814435 0,00%
2017-04-19 10.093,797083 +0,06%
2017-04-18 10.093,349723 0,00%
2017-04-13 10.093,152926 0,00%
2017-04-12 10.088,535575 -0,05%
2017-04-11 10.088,088210 0,00%
2017-04-10 10.087,630855 0,00%
2017-04-07 10.084,128785 -0,03%
2017-04-06 10.081,531419 -0,03%
2017-04-05 10.081,084070 0,00%
2017-04-04 10.049,456702 -0,31%
2017-04-03 10.046,859341 -0,03%
2017-03-31 10.036,397268 -0,10%
2017-03-30 10.028,259910 -0,08%
2017-03-29 10.019,142554 -0,09%
2017-03-28 9.998,895187 -0,20%
2017-03-27 9.989,717833 -0,09%
2017-03-24 9.977,105747 -0,13%
2017-03-23 9.965,688394 -0,11%
2017-03-22 9.956,391041 -0,09%
2017-03-21 9.944,903680 -0,12%
2017-03-20 9.882,026323 -0,63%
2017-03-17 9.877,694238 -0,04%
2017-03-16 9.879,166880 +0,01%
2017-03-14 9.873,322169 -0,06%
2017-03-13 9.870,064812 -0,03%
2017-03-10 9.867,852732 -0,02%
2017-03-09 9.871,565374 +0,04%
2017-03-08 9.875,278010 +0,04%
2017-03-07 9.876,780654 +0,02%
2017-03-06 9.873,843294 -0,03%
2017-03-03 9.869,431223 -0,04%
2017-03-02 9.833,423866 -0,36%
2017-03-01 9.833,006508 0,00%
2017-02-28 9.838,959143 +0,06%
2017-02-27 9.840,241777 +0,01%
2017-02-24 9.835,889703 -0,04%
2017-02-23 9.830,902347 -0,05%
2017-02-22 9.827,874989 -0,03%
2017-02-21 9.819,977631 -0,08%
2017-02-20 9.731,980269 -0,90%
2017-02-17 9.732,138195 +0,00%
2017-02-16 9.731,420834 -0,01%
2017-02-15 9.735,373481 +0,04%
2017-02-14 9.739,366119 +0,04%
2017-02-13 9.745,708761 +0,07%
2017-02-10 9.750,776688 +0,05%
2017-02-09 9.752,479324 +0,02%
2017-02-08 9.749,421965 -0,03%
2017-02-07 9.751,154613 +0,02%
2017-02-06 9.752,867249 +0,02%
2017-02-03 9.765,295176 +0,13%
2017-02-02 9.769,497812 +0,04%
2017-02-01 9.769,040457 0,00%
2017-01-31 9.773,073097 +0,04%
2017-01-30 9.769,995731 -0,03%
2017-01-27 9.770,503662 +0,01%
2017-01-26 9.769,856298 -0,01%
2017-01-25 9.766,738942 -0,03%
2017-01-24 9.904,261587 +1,41%
2017-01-23 9.906,454227 +0,02%
2017-01-20 9.895,222147 -0,11%
2017-01-19 9.928,094785 +0,33%
2017-01-18 9.922,607429 -0,06%
2017-01-17 9.917,090072 -0,06%
2017-01-16 9.916,732716 0,00%
2017-01-13 9.918,230635 +0,02%
2017-01-12 9.920,483273 +0,02%
2017-01-11 9.909,815920 -0,11%
2017-01-10 9.909,418562 0,00%
2017-01-09 9.914,161205 +0,05%
2017-01-06 9.928,979133 +0,15%
2017-01-05 9.936,641767 +0,08%
2017-01-04 9.930,974408 -0,06%
2017-01-03 9.902,437050 -0,29%
2017-01-02 9.907,449688 +0,05%
2016-12-30 9.903,718986 -0,04%
2016-12-29 9.900,852997 -0,03%
2016-12-28 9.898,137020 -0,03%
2016-12-27 9.897,771036 0,00%
2016-12-23 9.901,797100 +0,04%
2016-12-22 9.901,521115 0,00%
2016-12-21 9.897,255124 -0,04%
2016-12-20 9.684,909152 -2,15%
2016-12-19 9.679,013161 -0,06%
2016-12-16 9.669,585212 -0,10%
2016-12-15 9.657,949222 -0,12%
2016-12-14 9.665,853239 +0,08%
2016-12-13 9.654,347254 -0,12%
2016-12-12 9.642,671279 -0,12%
2016-12-09 9.635,833316 -0,07%
2016-12-08 9.632,617339 -0,03%
2016-12-07 9.620,961348 -0,12%
2016-12-06 9.612,105370 -0,09%
2016-12-05 9.606,049378 -0,06%
2016-12-02 9.542,821426 -0,66%
2016-12-01 9.550,695436 +0,08%
2016-11-30 9.564,269461 +0,14%
2016-11-29 9.563,653483 -0,01%
2016-11-28 9.557,477491 -0,06%
2016-11-25 9.544,549541 -0,14%
2016-11-24 9.524,363554 -0,21%
2016-11-23 9.509,747570 -0,15%
2016-11-22 9.506,311589 -0,04%
2016-11-21 9.499,895603 -0,07%
2016-11-18 9.636,347648 +1,44%
2016-11-17 9.644,401666 +0,08%
2016-11-16 9.640,955679 -0,04%
2016-11-15 9.649,039698 +0,08%
2016-11-14 9.642,673709 -0,07%
2016-11-11 9.650,245765 +0,08%
2016-11-10 9.658,709773 +0,09%
2016-11-09 9.679,183793 +0,21%
2016-11-08 9.679,117812 0,00%
2016-11-07 9.679,021823 0,00%
2016-11-04 9.677,703867 -0,01%
2016-11-03 9.683,377885 +0,06%
2016-11-02 9.682,971894 0,00%
2016-10-28 9.680,941983 -0,02%
2016-10-27 9.680,815998 0,00%
2016-10-26 9.689,540007 +0,09%
2016-10-25 9.689,944030 +0,00%
2016-10-24 9.686,668045 -0,03%
2016-10-21 9.676,790092 -0,10%
2016-10-20 9.670,984111 -0,06%
2016-10-19 9.661,318125 -0,10%
2016-10-18 9.646,852142 -0,15%
2016-10-17 9.626,406154 -0,21%
2016-10-15 9.619,364184 -0,07%
2016-10-14 9.618,908202 0,00%
2016-10-13 9.615,562219 -0,03%
2016-10-12 9.612,446235 -0,03%
2016-10-11 9.615,100258 +0,03%
2016-10-10 9.620,434266 +0,06%
2016-10-07 9.627,576314 +0,07%
2016-10-06 9.636,120320 +0,09%
2016-10-05 9.641,284338 +0,05%
2016-10-04 9.571,028353 -0,73%
2016-10-03 9.573,522374 +0,03%
2016-09-30 9.572,004421 -0,02%
2016-09-29 9.577,478435 +0,06%
2016-09-28 9.579,722451 +0,02%
2016-09-27 9.582,506468 +0,03%
2016-09-26 9.579,150485 -0,04%
2016-09-23 9.577,882531 -0,01%
2016-09-22 9.578,046549 +0,00%
2016-09-21 9.574,380563 -0,04%
2016-09-20 9.620,274585 +0,48%
2016-09-19 9.618,918596 -0,01%
2016-09-16 9.592,940650 -0,27%
2016-09-15 9.572,484656 -0,21%
2016-09-14 9.569,748673 -0,03%
2016-09-13 9.572,902690 +0,03%
2016-09-12 9.565,206708 -0,08%
2016-09-09 9.571,078749 +0,06%
2016-09-08 9.579,522768 +0,09%
2016-09-07 9.572,766778 -0,07%
2016-09-06 9.561,610792 -0,12%
2016-09-05 9.558,164816 -0,04%
2016-09-02 9.570,926864 +0,13%
2016-09-01 9.584,900879 +0,15%
2016-08-31 9.589,994893 +0,05%
2016-08-30 9.590,708907 +0,01%
2016-08-29 9.584,692922 -0,06%
2016-08-26 9.582,874978 -0,02%
2016-08-25 9.582,428984 0,00%
2016-08-24 9.588,363003 +0,06%
2016-08-23 9.585,337017 -0,03%
2016-08-22 9.581,871040 -0,04%
2016-08-19 9.583,503088 +0,02%
2016-08-18 9.579,497103 -0,04%
2016-08-17 9.578,121113 -0,01%
2016-08-16 9.581,135130 +0,03%
2016-08-15 9.580,679148 0,00%
2016-08-12 9.578,831196 -0,02%
2016-08-11 9.580,405209 +0,02%
2016-08-10 9.573,909225 -0,07%
2016-08-09 9.567,393235 -0,07%
2016-08-08 9.563,397256 -0,04%
2016-08-05 9.561,929299 -0,02%
2016-08-04 9.555,393319 -0,07%
2016-08-03 9.551,877334 -0,04%
2016-08-02 9.552,051347 +0,00%
2016-08-01 9.555,665362 +0,04%
2016-07-29 9.548,127419 -0,08%
2016-07-28 9.555,711432 +0,08%
2016-07-27 9.551,635445 -0,04%
2016-07-26 9.548,099465 -0,04%
2016-07-25 9.527,653477 -0,21%
2016-07-22 9.525,505535 -0,02%
2016-07-21 9.524,999544 -0,01%
2016-07-20 9.518,953558 -0,06%
2016-07-19 9.464,467569 -0,57%
2016-07-18 9.467,031593 +0,03%
2016-07-15 9.474,103638 +0,07%
2016-07-14 9.468,687652 -0,06%
2016-07-13 9.438,171661 -0,32%
2016-07-12 9.424,255675 -0,15%
2016-07-11 9.406,779692 -0,19%
2016-07-08 9.394,461747 -0,13%
2016-07-07 9.384,255754 -0,11%
2016-07-06 9.380,729774 -0,04%
2016-07-05 9.362,723790 -0,19%
2016-07-04 9.201,557809 -1,72%
2016-07-01 9.203,119854 +0,02%
2016-06-30 9.187,223874 -0,17%
2016-06-29 9.193,427888 +0,07%
2016-06-28 9.186,861895 -0,07%
2016-06-27 9.179,615922 -0,08%
2016-06-24 9.147,437961 -0,35%
2016-06-23 9.200,461989 +0,58%
2016-06-22 9.187,335999 -0,14%
2016-06-21 9.183,750011 -0,04%
2016-06-20 9.360,524731 +1,92%
2016-06-17 9.348,996777 -0,12%
2016-06-16 9.343,940790 -0,05%
2016-06-15 9.345,694806 +0,02%
2016-06-14 9.348,148820 +0,03%
2016-06-13 9.361,242840 +0,14%
2016-06-10 9.368,764883 +0,08%
2016-06-09 9.370,518904 +0,02%
2016-06-08 9.359,962912 -0,11%
2016-06-07 9.346,396936 -0,14%
2016-06-06 9.344,250951 -0,02%
2016-06-03 9.712,875827 +3,94%
2016-06-02 9.712,999843 +0,00%