K&H prémium gyógyszer és világcégek származtatott zártvégű alap

HU0000717467

Aktuális árfolyam

11.438,0000

2021-11-12

Eszközérték

3.938 M

Forint

Hozam (1 év)

+19,67%

Évesített hozam

+3,81%

Maximum ár

11.996,3270

Minimum ár

8.913,3955

Volatilitás

7,33%

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
2021-11-12 11.438,000000 -
2021-11-11 11.438,107173 +0,00%
2021-11-10 11.438,214349 +0,00%
2021-11-09 11.438,321522 +0,00%
2021-11-08 11.438,415175 +0,00%
2021-11-05 11.438,726552 +0,00%
2021-11-04 11.438,830342 +0,00%
2021-11-03 11.438,934140 +0,00%
2021-11-02 11.439,037933 +0,00%
2021-10-29 11.434,453105 -0,04%
2021-10-28 11.433,076884 -0,01%
2021-10-27 11.432,700676 0,00%
2021-10-26 11.432,294471 0,00%
2021-10-25 11.431,908263 0,00%
2021-10-22 11.430,739639 -0,01%
2021-10-21 11.430,353434 0,00%
2021-10-20 11.429,987227 0,00%
2021-10-19 11.425,961019 -0,04%
2021-10-18 11.425,664814 0,00%
2021-10-15 11.424,596195 -0,01%
2021-10-14 11.424,229988 0,00%
2021-10-13 11.423,893783 0,00%
2021-10-12 11.423,557571 0,00%
2021-10-11 11.423,231368 0,00%
2021-10-08 11.422,202746 -0,01%
2021-10-07 11.421,846536 0,00%
2021-10-06 11.421,510333 0,00%
2021-10-05 11.421,234124 0,00%
2021-10-04 11.426,887916 +0,05%
2021-10-01 11.425,819297 -0,01%
2021-09-30 11.425,453093 0,00%
2021-09-29 11.425,086884 0,00%
2021-09-28 11.424,720677 0,00%
2021-09-27 11.424,354471 0,00%
2021-09-24 11.423,255851 -0,01%
2021-09-23 11.422,919642 0,00%
2021-09-22 11.422,673434 0,00%
2021-09-21 11.423,417226 +0,01%
2021-09-20 11.446,301018 +0,20%
2021-09-17 11.445,422398 -0,01%
2021-09-16 11.445,116191 0,00%
2021-09-15 11.444,909983 0,00%
2021-09-14 11.444,663780 0,00%
2021-09-13 11.444,597569 0,00%
2021-09-10 11.443,648951 -0,01%
2021-09-09 11.443,312748 0,00%
2021-09-08 11.442,546535 -0,01%
2021-09-07 11.442,120329 0,00%
2021-09-06 11.441,774124 0,00%
2021-09-03 11.440,745500 -0,01%
2021-09-02 11.430,409294 -0,09%
2021-09-01 11.430,063089 0,00%
2021-08-31 11.429,796879 0,00%
2021-08-30 11.429,440678 0,00%
2021-08-27 11.428,292052 -0,01%
2021-08-26 11.427,855847 0,00%
2021-08-25 11.427,499640 0,00%
2021-08-24 11.430,973435 +0,03%
2021-08-23 11.431,087224 +0,00%
2021-08-19 11.429,882398 -0,01%
2021-08-18 11.381,696188 -0,42%
2021-08-17 11.381,519987 0,00%
2021-08-16 11.381,353776 0,00%
2021-08-13 11.380,375152 -0,01%
2021-08-12 11.380,228951 0,00%
2021-08-11 11.380,092742 0,00%
2021-08-10 11.379,966531 0,00%
2021-08-09 11.379,650330 0,00%
2021-08-06 11.378,701707 -0,01%
2021-08-05 11.378,375500 0,00%
2021-08-04 11.378,059296 0,00%
2021-08-03 11.377,733084 0,00%
2021-08-02 11.377,406878 0,00%
2021-07-30 11.376,538261 -0,01%
2021-07-29 11.376,262051 0,00%
2021-07-28 11.376,475842 +0,00%
2021-07-27 11.382,989638 +0,06%
2021-07-26 11.382,773430 0,00%
2021-07-23 11.382,124810 -0,01%
2021-07-22 11.381,908606 0,00%
2021-07-21 11.381,682399 0,00%
2021-07-20 11.381,466186 0,00%
2021-07-19 11.364,249981 -0,15%
2021-07-16 11.363,591362 -0,01%
2021-07-15 11.363,365152 0,00%
2021-07-14 11.363,138948 0,00%
2021-07-13 11.362,922741 0,00%
2021-07-12 11.362,696528 0,00%
2021-07-09 11.362,337913 0,00%
2021-07-08 11.362,341703 +0,00%
2021-07-07 11.362,205494 0,00%
2021-07-06 11.361,989295 0,00%
2021-07-05 11.361,763085 0,00%
2021-07-02 11.404,094461 +0,37%
2021-07-01 11.403,868260 0,00%
2021-06-30 11.403,652050 0,00%
2021-06-29 11.403,425843 0,00%
2021-06-28 11.403,199636 0,00%
2021-06-25 11.402,721014 0,00%
2021-06-24 11.402,344802 0,00%
2021-06-23 11.402,268600 0,00%
2021-06-22 11.404,752392 +0,02%
2021-06-21 11.404,886188 +0,00%
2021-06-18 11.323,587569 -0,71%
2021-06-17 11.323,371359 0,00%
2021-06-16 11.323,345154 0,00%
2021-06-15 11.323,128946 0,00%
2021-06-14 11.322,912736 0,00%
2021-06-11 11.322,474117 0,00%
2021-06-10 11.322,497912 +0,00%
2021-06-09 11.322,681702 +0,00%
2021-06-08 11.322,475497 0,00%
2021-06-07 11.322,269289 0,00%
2021-06-04 11.321,900666 0,00%
2021-06-03 11.321,704460 0,00%
2021-06-02 11.333,908257 +0,11%
2021-06-01 11.333,992048 +0,00%
2021-05-31 11.333,795845 0,00%
2021-05-28 11.333,207222 -0,01%
2021-05-27 11.333,011013 0,00%
2021-05-26 11.333,134807 +0,00%
2021-05-25 11.332,948598 0,00%
2021-05-21 11.332,613771 0,00%
2021-05-20 11.332,867563 +0,00%
2021-05-19 11.332,681356 0,00%
2021-05-18 11.273,945150 -0,52%
2021-05-17 11.275,118944 +0,01%
2021-05-14 11.277,360323 +0,02%
2021-05-13 11.277,194115 0,00%
2021-05-12 11.277,447912 +0,00%
2021-05-11 11.277,291701 0,00%
2021-05-10 11.277,135495 0,00%
2021-05-07 11.276,196877 -0,01%
2021-05-06 11.276,030666 0,00%
2021-05-05 11.275,864461 0,00%
2021-05-04 11.294,698253 +0,17%
2021-05-03 11.294,552044 0,00%
2021-04-30 11.294,123422 0,00%
2021-04-29 11.293,977216 0,00%
2021-04-28 11.293,831010 0,00%
2021-04-27 11.293,694809 0,00%
2021-04-26 11.293,548597 0,00%
2021-04-23 11.293,109976 0,00%
2021-04-22 11.292,963772 0,00%
2021-04-21 11.292,817563 0,00%
2021-04-20 11.280,671354 -0,11%
2021-04-19 11.280,525151 0,00%
2021-04-16 11.280,096526 0,00%
2021-04-15 11.279,940317 0,00%
2021-04-14 11.279,734115 0,00%
2021-04-13 11.279,587903 0,00%
2021-04-12 11.279,441700 0,00%
2021-04-09 11.278,993082 0,00%
2021-04-08 11.278,836871 0,00%
2021-04-07 11.278,690667 0,00%
2021-04-06 11.287,544458 +0,08%
2021-04-01 11.286,883423 -0,01%
2021-03-31 11.287,327214 +0,00%
2021-03-30 11.287,181008 0,00%
2021-03-29 11.287,024802 0,00%
2021-03-26 11.286,596177 0,00%
2021-03-25 11.286,449977 0,00%
2021-03-24 11.286,763771 +0,00%
2021-03-23 11.286,617561 0,00%
2021-03-22 11.286,611355 0,00%
2021-03-19 11.286,172734 0,00%
2021-03-18 11.112,646526 -1,54%
2021-03-17 11.112,510319 0,00%
2021-03-16 11.112,814110 +0,00%
2021-03-12 11.112,429284 0,00%
2021-03-11 11.112,473078 +0,00%
2021-03-10 11.112,346867 0,00%
2021-03-09 11.112,210663 0,00%
2021-03-08 11.112,274458 +0,00%
2021-03-05 11.112,525836 +0,00%
2021-03-04 11.113,049628 +0,00%
2021-03-03 11.112,923423 0,00%
2021-03-02 11.266,797213 +1,38%
2021-03-01 11.266,671009 0,00%
2021-02-26 11.266,952388 +0,00%
2021-02-25 11.266,836180 0,00%
2021-02-24 11.267,379973 +0,00%
2021-02-23 11.267,263765 0,00%
2021-02-22 11.267,147560 0,00%
2021-02-19 11.266,368942 -0,01%
2021-02-18 11.225,962733 -0,36%
2021-02-17 11.225,836522 0,00%
2021-02-16 11.226,700321 +0,01%
2021-02-15 11.227,284112 +0,01%
2021-02-12 11.227,645489 +0,00%
2021-02-11 11.227,539286 0,00%
2021-02-10 11.227,423075 0,00%
2021-02-09 11.227,316869 0,00%
2021-02-08 11.227,200664 0,00%
2021-02-05 11.226,862039 0,00%
2021-02-04 11.226,745831 0,00%
2021-02-03 11.226,629629 0,00%
2021-02-02 11.373,523420 +1,31%
2021-02-01 11.373,407218 0,00%
2021-01-29 11.373,068596 0,00%
2021-01-28 11.372,952385 0,00%
2021-01-27 11.372,836180 0,00%
2021-01-26 11.372,729974 0,00%
2021-01-25 11.372,613763 0,00%
2021-01-22 11.372,275147 0,00%
2021-01-21 11.372,168938 0,00%
2021-01-20 11.372,042727 0,00%
2021-01-19 11.278,926525 -0,82%
2021-01-18 11.278,820314 0,00%
2021-01-15 11.278,481694 0,00%
2021-01-14 11.278,365492 0,00%
2021-01-13 11.278,249281 0,00%
2021-01-12 11.278,143075 0,00%
2021-01-11 11.278,016871 0,00%
2021-01-08 11.277,678246 0,00%
2021-01-07 11.277,562041 0,00%
2021-01-06 11.277,455835 0,00%
2021-01-05 11.232,339624 -0,40%
2021-01-04 11.232,223416 0,00%
2020-12-31 11.231,758589 0,00%
2020-12-30 11.231,650836 0,00%
2020-12-29 11.231,533082 0,00%
2020-12-28 11.231,415332 0,00%
2020-12-23 11.230,826558 -0,01%
2020-12-22 11.230,718801 0,00%
2020-12-21 11.230,601048 0,00%
2020-12-18 11.192,247783 -0,34%
2020-12-17 11.192,140029 0,00%
2020-12-16 11.192,022276 0,00%
2020-12-15 11.191,234519 -0,01%
2020-12-14 11.191,106763 0,00%
2020-12-12 11.190,861258 0,00%
2020-12-11 11.190,733502 0,00%
2020-12-10 11.190,605750 0,00%
2020-12-09 11.190,487997 0,00%
2020-12-08 11.190,360241 0,00%
2020-12-07 11.190,232486 0,00%
2020-12-04 11.189,859219 0,00%
2020-12-03 11.189,741472 0,00%
2020-12-02 11.169,613716 -0,18%
2020-12-01 11.169,355958 0,00%
2020-11-30 11.168,458208 -0,01%
2020-11-27 11.168,074941 0,00%
2020-11-26 11.167,947183 0,00%
2020-11-25 11.167,709438 0,00%
2020-11-24 11.166,771679 -0,01%
2020-11-23 11.166,633927 0,00%
2020-11-20 11.166,240664 0,00%
2020-11-19 11.166,112906 0,00%
2020-11-18 10.569,985153 -5,34%
2020-11-17 10.568,977399 -0,01%
2020-11-16 10.568,769643 0,00%
2020-11-13 10.567,466383 -0,01%
2020-11-12 10.567,328626 0,00%
2020-11-11 10.567,180871 0,00%
2020-11-10 10.567,043117 0,00%
2020-11-09 10.565,955362 -0,01%
2020-11-06 10.564,542100 -0,01%
2020-11-05 10.563,414345 -0,01%
2020-11-04 10.563,286592 0,00%
2020-11-03 10.828,178838 +2,51%
2020-11-02 10.828,051083 0,00%
2020-10-30 10.845,947822 +0,17%
2020-10-29 10.845,780066 0,00%
2020-10-28 10.844,642309 -0,01%
2020-10-27 10.845,454554 +0,01%
2020-10-26 10.845,286801 0,00%
2020-10-22 10.846,605785 +0,01%
2020-10-21 10.845,438032 -0,01%
2020-10-20 10.913,320273 +0,63%
2020-10-19 10.914,172525 +0,01%
2020-10-16 10.913,709261 0,00%
2020-10-15 10.913,571503 0,00%
2020-10-14 10.914,413752 +0,01%
2020-10-13 10.912,315995 -0,02%
2020-10-12 10.912,078238 0,00%
2020-10-09 10.910,584979 -0,01%
2020-10-08 10.909,257221 -0,01%
2020-10-07 10.907,729465 -0,01%
2020-10-06 10.907,511713 0,00%
2020-10-05 10.905,343960 -0,02%
2020-10-02 11.061,760698 +1,43%
2020-10-01 11.054,422944 -0,07%
2020-09-30 11.054,015189 0,00%
2020-09-29 11.058,877432 +0,04%
2020-09-28 11.058,899681 +0,00%
2020-09-25 11.058,416415 0,00%
2020-09-24 11.052,218662 -0,06%
2020-09-23 11.064,610908 +0,11%
2020-09-22 11.066,673149 +0,02%
2020-09-21 11.077,855397 +0,10%
2020-09-18 10.997,492135 -0,73%
2020-09-17 10.997,334379 0,00%
2020-09-16 10.996,066627 -0,01%
2020-09-15 10.995,988871 0,00%
2020-09-14 10.995,981119 0,00%
2020-09-11 10.995,427855 -0,01%
2020-09-10 10.995,340100 0,00%
2020-09-09 10.995,452347 +0,00%
2020-09-08 11.009,284588 +0,13%
2020-09-07 11.009,056836 0,00%
2020-09-04 11.008,733575 0,00%
2020-09-03 11.008,495815 0,00%
2020-09-02 11.089,608065 +0,74%
2020-09-01 11.089,470307 0,00%
2020-08-31 11.087,232556 -0,02%
2020-08-29 11.088,957046 +0,02%
2020-08-28 11.088,819294 0,00%
2020-08-27 11.088,891538 +0,00%
2020-08-26 11.088,633785 0,00%
2020-08-25 11.090,396030 +0,02%
2020-08-24 11.090,358275 0,00%
2020-08-19 11.090,029501 0,00%
2020-08-18 10.957,271746 -1,20%
2020-08-17 10.957,273994 +0,00%
2020-08-14 10.957,940733 +0,01%
2020-08-13 10.959,152976 +0,01%
2020-08-12 10.959,945226 +0,01%
2020-08-11 10.962,807468 +0,03%
2020-08-10 10.965,119714 +0,02%
2020-08-07 10.962,786453 -0,02%
2020-08-06 10.962,668694 0,00%
2020-08-05 10.964,850942 +0,02%
2020-08-04 11.182,433188 +1,98%
2020-08-03 11.182,475430 +0,00%
2020-07-31 11.182,292171 0,00%
2020-07-30 11.182,184415 0,00%
2020-07-29 11.182,066659 0,00%
2020-07-28 11.181,948908 0,00%
2020-07-27 11.182,921152 +0,01%
2020-07-24 11.182,397889 0,00%
2020-07-23 11.182,450134 +0,00%
2020-07-22 11.182,522380 +0,00%
2020-07-21 11.154,864630 -0,25%
2020-07-20 11.154,556871 0,00%
2020-07-17 11.153,413610 -0,01%
2020-07-16 11.152,875855 0,00%
2020-07-15 11.152,948098 +0,00%
2020-07-14 11.153,000346 +0,00%
2020-07-13 11.154,152590 +0,01%
2020-07-10 11.153,749328 0,00%
2020-07-09 11.150,151573 -0,03%
2020-07-08 11.150,003819 0,00%
2020-07-07 11.148,776064 -0,01%
2020-07-06 11.149,068311 +0,00%
2020-07-03 11.149,115049 +0,00%
2020-07-02 11.271,977289 +1,10%
2020-07-01 11.271,379540 -0,01%
2020-06-30 11.282,631784 +0,10%
2020-06-29 11.282,104025 0,00%
2020-06-26 11.276,500767 -0,05%
2020-06-25 11.273,223009 -0,03%
2020-06-24 11.270,285256 -0,03%
2020-06-23 11.255,297506 -0,13%
2020-06-22 11.253,789749 -0,01%
2020-06-19 11.238,836484 -0,13%
2020-06-18 11.177,468733 -0,55%
2020-06-17 11.171,850977 -0,05%
2020-06-16 11.170,583224 -0,01%
2020-06-15 11.163,045469 -0,07%
2020-06-12 11.161,392206 -0,01%
2020-06-11 11.158,224450 -0,03%
2020-06-10 11.156,666696 -0,01%
2020-06-09 11.154,008939 -0,02%
2020-06-08 11.153,811185 0,00%
2020-06-05 11.153,257927 0,00%
2020-06-04 11.152,780168 0,00%
2020-06-03 10.810,122414 -3,07%
2020-06-02 10.808,834663 -0,01%
2020-05-29 10.807,213643 -0,01%
2020-05-28 10.801,785889 -0,05%
2020-05-27 10.796,898136 -0,05%
2020-05-26 10.800,230380 +0,03%
2020-05-25 10.797,062625 -0,03%
2020-05-22 10.891,509363 +0,87%
2020-05-21 10.890,841608 -0,01%
2020-05-20 10.886,313854 -0,04%
2020-05-19 10.885,316102 -0,01%
2020-05-18 10.884,328347 -0,01%
2020-05-15 10.881,955083 -0,02%
2020-05-14 10.879,947331 -0,02%
2020-05-13 10.868,309571 -0,11%
2020-05-12 10.863,031822 -0,05%
2020-05-11 10.861,374063 -0,02%
2020-05-08 10.855,850800 -0,05%
2020-05-07 10.856,993050 +0,01%
2020-05-06 10.857,415292 +0,00%
2020-05-05 10.913,137537 +0,51%
2020-05-04 10.912,119783 -0,01%
2020-04-30 10.912,458765 +0,00%
2020-04-29 10.907,871013 -0,04%
2020-04-28 10.898,153258 -0,09%
2020-04-27 10.899,015506 +0,01%
2020-04-24 10.898,162241 -0,01%
2020-04-23 10.897,884486 0,00%
2020-04-22 10.901,126733 +0,03%
2020-04-21 10.901,948978 +0,01%
2020-04-20 10.628,391218 -2,51%
2020-04-17 10.621,837957 -0,06%
2020-04-16 10.618,600209 -0,03%
2020-04-15 10.620,322451 +0,02%
2020-04-14 10.606,974701 -0,13%
2020-04-09 10.601,965927 -0,05%
2020-04-08 10.595,428169 -0,06%
2020-04-07 10.619,130416 +0,22%
2020-04-06 10.612,402661 -0,06%
2020-04-03 10.604,809396 -0,07%
2020-04-02 9.994,841645 -5,75%
2020-04-01 10.024,643889 +0,30%
2020-03-31 10.034,656133 +0,10%
2020-03-30 10.044,628380 +0,10%
2020-03-27 10.053,195120 +0,09%
2020-03-26 10.038,987364 -0,14%
2020-03-25 10.036,529609 -0,02%
2020-03-24 10.050,101855 +0,14%
2020-03-23 10.033,044101 -0,17%
2020-03-20 10.028,780836 -0,04%
2020-03-19 10.024,483083 -0,04%
2020-03-18 10.939,065328 +9,12%
2020-03-17 10.962,717573 +0,22%
2020-03-16 10.953,359817 -0,09%
2020-03-13 10.972,736558 +0,18%
2020-03-12 10.995,558803 +0,21%
2020-03-11 11.013,011048 +0,16%
2020-03-10 11.012,953294 0,00%
2020-03-09 11.025,285535 +0,11%
2020-03-06 11.007,172275 -0,16%
2020-03-05 11.002,724522 -0,04%
2020-03-04 11.011,306765 +0,08%
2020-03-03 11.992,649015 +8,91%
2020-03-02 11.993,061257 +0,00%
2020-02-28 11.987,697992 -0,04%
2020-02-27 11.989,170242 +0,01%
2020-02-26 11.991,282483 +0,02%
2020-02-25 11.995,984732 +0,04%
2020-02-24 11.996,326979 +0,00%
2020-02-21 11.988,663716 -0,06%
2020-02-20 11.983,925959 -0,04%
2020-02-19 11.983,958208 +0,00%
2020-02-18 11.685,440451 -2,49%
2020-02-17 11.674,472697 -0,09%
2020-02-14 11.698,909434 +0,21%
2020-02-13 11.731,201677 +0,28%
2020-02-12 11.753,413924 +0,19%
2020-02-11 11.753,956169 +0,00%
2020-02-10 11.754,508411 +0,00%
2020-02-07 11.755,815153 +0,01%
2020-02-06 11.757,447401 +0,01%
2020-02-05 11.760,399643 +0,03%
2020-02-04 11.771,871893 +0,10%
2020-02-03 11.779,134133 +0,06%
2020-01-31 11.778,310872 -0,01%
2020-01-30 11.778,903117 +0,01%
2020-01-29 11.779,675362 +0,01%
2020-01-28 11.782,947610 +0,03%
2020-01-27 11.783,849856 +0,01%
2020-01-24 11.783,036591 -0,01%
2020-01-23 11.781,228838 -0,02%
2020-01-22 11.792,081081 +0,09%
2020-01-21 11.792,743330 +0,01%
2020-01-20 11.606,695576 -1,58%
2020-01-17 11.605,642309 -0,01%
2020-01-16 11.606,344558 +0,01%
2020-01-15 11.607,076800 +0,01%
2020-01-14 11.608,499047 +0,01%
2020-01-13 11.609,951296 +0,01%
2020-01-10 11.609,988029 +0,00%
2020-01-09 11.609,250277 -0,01%
2020-01-08 11.611,812521 +0,02%
2020-01-07 11.612,574764 +0,01%
2020-01-06 11.611,837013 -0,01%
2020-01-03 11.611,873752 +0,00%
2020-01-02 11.566,595997 -0,39%
2019-12-31 11.564,470487 -0,02%
2019-12-30 11.564,752592 +0,00%
2019-12-23 11.565,777345 +0,01%
2019-12-20 11.564,963662 -0,01%
2019-12-19 11.564,135774 -0,01%
2019-12-18 11.400,587883 -1,41%
2019-12-17 11.400,579986 0,00%
2019-12-16 11.399,752098 -0,01%
2019-12-14 11.401,816311 +0,02%
2019-12-13 11.402,638420 +0,01%
2019-12-12 11.402,630523 0,00%
2019-12-11 11.403,472633 +0,01%
2019-12-10 11.406,394738 +0,03%
2019-12-09 11.406,396847 +0,00%
2019-12-07 11.402,091060 -0,04%
2019-12-06 11.402,073170 0,00%
2019-12-05 11.399,445275 -0,02%
2019-12-04 11.399,417385 0,00%
2019-12-03 11.248,389490 -1,32%
2019-12-02 11.246,581595 -0,02%
2019-11-29 11.259,967920 +0,12%
2019-11-28 11.262,660028 +0,02%
2019-11-27 11.263,592135 +0,01%
2019-11-26 11.264,514242 +0,01%
2019-11-25 11.262,726349 -0,02%
2019-11-22 11.260,942670 -0,02%
2019-11-21 11.259,324777 -0,01%
2019-11-20 11.256,566885 -0,02%
2019-11-19 11.121,788994 -1,20%
2019-11-18 11.119,821098 -0,02%
2019-11-15 11.119,747417 0,00%
2019-11-14 11.119,739532 0,00%
2019-11-13 11.119,771635 +0,00%
2019-11-12 11.113,983745 -0,05%
2019-11-11 11.112,925851 -0,01%
2019-11-08 11.109,892174 -0,03%
2019-11-07 11.112,744280 +0,03%
2019-11-06 11.111,716388 -0,01%
2019-11-05 10.978,688492 -1,20%
2019-11-04 10.978,640604 0,00%
2019-10-31 10.979,419029 +0,01%
2019-10-30 10.977,341140 -0,02%
2019-10-29 10.974,283246 -0,03%
2019-10-28 10.973,215351 -0,01%
2019-10-25 10.973,041673 0,00%
2019-10-24 10.970,963781 -0,02%
2019-10-22 10.967,837998 -0,03%
2019-10-21 10.966,730104 -0,01%
2019-10-18 10.922,526423 -0,40%
2019-10-17 10.920,358534 -0,02%
2019-10-16 10.924,510638 +0,04%
2019-10-15 10.925,502747 +0,01%
2019-10-14 10.925,424855 0,00%
2019-10-11 10.924,161181 -0,01%
2019-10-10 10.924,083288 0,00%
2019-10-09 10.925,105393 +0,01%
2019-10-08 10.925,047496 0,00%
2019-10-07 10.926,069606 +0,01%
2019-10-04 10.927,005925 +0,01%
2019-10-03 10.796,058033 -1,20%
2019-10-02 10.792,660141 -0,03%
2019-10-01 10.792,592251 0,00%
2019-09-30 10.794,574358 +0,02%
2019-09-27 10.793,460679 -0,01%
2019-09-26 10.793,582786 +0,00%
2019-09-25 10.796,984895 +0,03%
2019-09-24 10.798,087000 +0,01%
2019-09-23 10.796,889110 -0,01%
2019-09-20 10.794,655430 -0,02%
2019-09-19 10.795,537535 +0,01%
2019-09-18 10.681,479644 -1,06%
2019-09-17 10.677,881753 -0,03%
2019-09-16 10.678,993857 +0,01%
2019-09-13 10.677,610182 -0,01%
2019-09-12 10.678,752287 +0,01%
2019-09-11 10.676,294393 -0,02%
2019-09-10 10.671,366503 -0,05%
2019-09-09 10.672,508608 +0,01%
2019-09-06 10.671,004934 -0,01%
2019-09-05 10.672,167044 +0,01%
2019-09-04 10.674,539149 +0,02%
2019-09-03 10.685,711250 +0,10%
2019-09-02 10.685,643363 0,00%
2019-08-30 10.682,889682 -0,03%
2019-08-29 10.686,601788 +0,03%
2019-08-28 10.689,073899 +0,02%
2019-08-27 10.686,476002 -0,02%
2019-08-26 10.681,678112 -0,04%
2019-08-23 10.675,854436 -0,05%
2019-08-22 10.677,046541 +0,01%
2019-08-21 10.676,438648 -0,01%
2019-08-16 10.678,679184 +0,02%
2019-08-15 10.679,941293 +0,01%
2019-08-14 10.679,013397 -0,01%
2019-08-13 10.664,735506 -0,13%
2019-08-12 10.659,247614 -0,05%
2019-08-10 10.654,971829 -0,04%
2019-08-09 10.654,823935 0,00%
2019-08-08 10.650,616043 -0,04%
2019-08-07 10.650,458150 0,00%
2019-08-06 10.648,420258 -0,02%
2019-08-05 10.648,242363 0,00%
2019-08-02 10.568,678690 -0,75%
2019-08-01 10.556,050798 -0,12%
2019-07-31 10.556,352902 +0,00%
2019-07-30 10.554,735010 -0,02%
2019-07-29 10.550,877118 -0,04%
2019-07-26 10.538,393437 -0,12%
2019-07-25 10.542,375544 +0,04%
2019-07-24 10.538,517652 -0,04%
2019-07-23 10.531,189758 -0,07%
2019-07-22 10.528,091867 -0,03%
2019-07-19 10.525,838189 -0,02%
2019-07-18 10.488,700295 -0,35%
2019-07-17 10.485,512407 -0,03%
2019-07-16 10.486,664512 +0,01%
2019-07-15 10.483,476618 -0,03%
2019-07-12 10.480,312945 -0,03%
2019-07-11 10.488,825050 +0,08%
2019-07-10 10.488,527152 0,00%
2019-07-09 10.495,659261 +0,07%
2019-07-08 10.491,651367 -0,04%
2019-07-05 10.496,857688 +0,05%
2019-07-04 10.499,609798 +0,03%
2019-07-03 10.500,891904 +0,01%
2019-07-02 10.488,544011 -0,12%
2019-07-01 10.479,206118 -0,09%
2019-06-28 10.477,562444 -0,02%
2019-06-27 10.478,074552 +0,00%
2019-06-26 10.479,316660 +0,01%
2019-06-25 10.478,298764 -0,01%
2019-06-24 10.477,220875 -0,01%
2019-06-21 10.474,777194 -0,02%
2019-06-20 10.477,629298 +0,03%
2019-06-19 10.467,921405 -0,09%
2019-06-18 10.257,323514 -2,01%
2019-06-17 10.249,715621 -0,07%
2019-06-14 10.250,281942 +0,01%
2019-06-13 10.246,754053 -0,03%
2019-06-12 10.239,126161 -0,07%
2019-06-11 10.238,768269 0,00%
2019-06-07 10.237,256699 -0,01%
2019-06-06 10.241,098803 +0,04%
2019-06-05 10.235,840913 -0,05%
2019-06-04 10.336,783017 +0,99%
2019-06-03 10.343,675124 +0,07%
2019-05-31 10.327,711447 -0,15%
2019-05-30 10.320,683552 -0,07%
2019-05-29 10.317,595660 -0,03%
2019-05-28 10.311,507769 -0,06%
2019-05-27 10.307,719873 -0,04%
2019-05-24 10.299,626196 -0,08%
2019-05-23 10.299,148309 0,00%
2019-05-22 10.285,190412 -0,14%
2019-05-21 10.280,652523 -0,04%
2019-05-20 10.303,514629 +0,22%
2019-05-17 10.306,630950 +0,03%
2019-05-16 10.302,693058 -0,04%
2019-05-15 10.299,835163 -0,03%
2019-05-14 10.293,527268 -0,06%
2019-05-13 10.276,829378 -0,16%
2019-05-10 10.269,885700 -0,07%
2019-05-09 10.265,207808 -0,05%
2019-05-08 10.266,949919 +0,02%
2019-05-07 10.269,902022 +0,03%
2019-05-06 10.271,044130 +0,01%
2019-05-03 10.298,470455 +0,27%
2019-05-02 10.303,162560 +0,05%
2019-04-30 10.307,326776 +0,04%
2019-04-29 10.310,318879 +0,03%
2019-04-26 10.310,415201 +0,00%
2019-04-25 10.309,847309 -0,01%
2019-04-24 10.312,909413 +0,03%
2019-04-23 10.310,501522 -0,02%
2019-04-18 10.394,512061 +0,81%
2019-04-17 10.386,524169 -0,08%
2019-04-16 10.389,646276 +0,03%
2019-04-15 10.383,488383 -0,06%
2019-04-12 10.383,564707 +0,00%
2019-04-11 10.390,496814 +0,07%
2019-04-10 10.388,038917 -0,02%
2019-04-09 10.386,931024 -0,01%
2019-04-08 10.395,863131 +0,09%
2019-04-05 10.398,059456 +0,02%
2019-04-04 10.399,421565 +0,01%
2019-04-03 10.398,903672 0,00%
2019-04-02 10.375,285776 -0,23%
2019-04-01 10.372,817888 -0,02%
2019-03-29 10.373,144208 +0,00%
2019-03-28 10.376,016313 +0,03%
2019-03-27 10.377,468425 +0,01%
2019-03-26 10.341,010528 -0,35%
2019-03-25 10.344,332636 +0,03%
2019-03-22 10.338,098957 -0,06%
2019-03-21 10.325,691062 -0,12%
2019-03-20 10.306,263166 -0,19%
2019-03-19 10.311,935282 +0,06%
2019-03-18 10.297,797387 -0,14%
2019-03-14 10.292,245819 -0,05%
2019-03-13 10.291,897924 0,00%
2019-03-12 10.294,490033 +0,03%
2019-03-11 10.295,302139 +0,01%
2019-03-08 10.293,338459 -0,02%
2019-03-07 10.291,340568 -0,02%
2019-03-06 10.286,342676 -0,05%
2019-03-05 10.277,484782 -0,09%
2019-03-04 10.183,326889 -0,92%
2019-03-01 10.188,633213 +0,05%
2019-02-28 10.196,825318 +0,08%
2019-02-27 10.198,647429 +0,02%
2019-02-26 10.202,649532 +0,04%
2019-02-25 10.204,491642 +0,02%
2019-02-22 10.197,037964 -0,07%
2019-02-21 10.192,370069 -0,05%
2019-02-20 10.187,692178 -0,05%
2019-02-19 10.064,954284 -1,20%
2019-02-18 10.062,426392 -0,03%
2019-02-15 10.054,332715 -0,08%
2019-02-14 10.053,954818 0,00%
2019-02-13 10.051,386923 -0,03%
2019-02-12 10.046,569034 -0,05%
2019-02-11 10.059,501144 +0,13%
2019-02-08 10.065,167462 +0,06%
2019-02-07 10.065,169571 +0,00%
2019-02-06 10.062,561681 -0,03%
2019-02-05 10.048,633788 -0,14%
2019-02-04 10.026,515892 -0,22%
2019-02-01 10.027,642216 +0,01%
2019-01-31 9.999,884323 -0,28%
2019-01-30 9.992,616429 -0,07%
2019-01-29 9.996,708537 +0,04%
2019-01-28 9.993,640645 -0,03%
2019-01-25 9.994,886966 +0,01%
2019-01-24 9.985,189073 -0,10%
2019-01-23 9.980,071180 -0,05%
2019-01-22 9.977,283287 -0,03%
2019-01-21 9.969,835398 -0,07%
2019-01-18 9.780,381718 -1,90%
2019-01-17 9.795,683822 +0,16%
2019-01-16 9.823,465933 +0,28%
2019-01-15 9.850,328039 +0,27%
2019-01-14 9.834,270148 -0,16%
2019-01-11 9.808,326471 -0,26%
2019-01-10 9.802,808575 -0,06%
2019-01-09 9.799,960685 -0,03%
2019-01-08 9.792,502791 -0,08%
2019-01-07 9.794,394898 +0,02%
2019-01-04 9.792,661218 -0,02%
2019-01-03 10.084,003328 +2,98%
2019-01-02 10.085,945432 +0,02%
2018-12-28 10.078,175545 -0,08%
2018-12-27 10.074,627514 -0,04%
2018-12-21 10.067,799307 -0,07%
2018-12-20 10.067,271272 -0,01%
2018-12-19 10.066,753243 -0,01%
2018-12-18 10.254,755206 +1,87%
2018-12-17 10.256,957171 +0,02%
2018-12-15 10.253,221101 -0,04%
2018-12-14 10.252,733070 0,00%
2018-12-13 10.239,185033 -0,13%
2018-12-12 10.240,786999 +0,02%
2018-12-11 10.237,638966 -0,03%
2018-12-10 10.236,910929 -0,01%
2018-12-07 10.240,156830 +0,03%
2018-12-06 10.236,998798 -0,03%
2018-12-05 10.236,440762 -0,01%
2018-12-04 10.109,902725 -1,24%
2018-12-03 10.104,154695 -0,06%
2018-12-01 10.102,998623 -0,01%
2018-11-29 10.086,042553 -0,17%
2018-11-28 10.082,614524 -0,03%
2018-11-27 10.071,516487 -0,11%
2018-11-26 10.070,878451 -0,01%
2018-11-23 10.042,584351 -0,28%
2018-11-22 10.033,996317 -0,09%
2018-11-21 10.022,778280 -0,11%
2018-11-20 9.947,990248 -0,75%
2018-11-19 9.936,702215 -0,11%
2018-11-16 9.931,718110 -0,05%
2018-11-15 9.928,290077 -0,03%
2018-11-14 9.922,192044 -0,06%
2018-11-13 9.913,414008 -0,09%
2018-11-12 9.915,265975 +0,02%
2018-11-10 9.916,299905 +0,01%
2018-11-09 9.915,481872 -0,01%
2018-11-08 9.917,343835 +0,02%
2018-11-07 9.932,725806 +0,16%
2018-11-06 9.931,977768 -0,01%
2018-11-05 9.926,049733 -0,06%
2018-10-31 9.924,749563 -0,01%
2018-10-30 9.926,691530 +0,02%
2018-10-29 9.920,373496 -0,06%
2018-10-26 9.898,729390 -0,22%
2018-10-25 9.892,351363 -0,06%
2018-10-24 9.888,783325 -0,04%
2018-10-19 9.870,763152 -0,18%
2018-10-18 10.047,725118 +1,79%
2018-10-17 10.046,567083 -0,01%
2018-10-16 10.021,099050 -0,25%
2018-10-15 10.006,961019 -0,14%
2018-10-13 10.004,944950 -0,02%
2018-10-11 10.011,408882 +0,06%
2018-10-10 10.002,390846 -0,09%
2018-10-09 10.017,992812 +0,16%
2018-10-08 10.044,694780 +0,27%
2018-10-05 10.044,730674 +0,00%
2018-10-04 10.044,402641 0,00%
2018-10-03 10.049,664608 +0,05%
2018-10-02 9.930,616571 -1,18%
2018-10-01 9.922,198535 -0,08%
2018-09-28 9.919,784440 -0,02%
2018-09-27 9.910,786401 -0,09%
2018-09-26 9.904,288367 -0,07%
2018-09-25 9.900,580335 -0,04%
2018-09-24 9.905,572302 +0,05%
2018-09-21 9.900,038200 -0,06%
2018-09-20 9.898,570164 -0,01%
2018-09-19 9.897,912126 -0,01%
2018-09-18 9.875,874095 -0,22%
2018-09-17 9.892,596058 +0,17%
2018-09-14 9.899,041955 +0,07%
2018-09-13 9.900,663922 +0,02%
2018-09-12 9.908,275890 +0,08%
2018-09-11 9.910,667857 +0,02%
2018-09-10 9.918,719823 +0,08%
2018-09-07 9.919,575720 +0,01%
2018-09-06 9.906,177683 -0,14%
2018-09-05 9.905,129652 -0,01%
2018-09-04 9.955,881614 +0,51%
2018-09-03 9.958,583585 +0,03%
2018-08-31 9.959,049480 +0,00%
2018-08-30 9.958,741446 0,00%
2018-08-29 9.964,173413 +0,05%
2018-08-28 9.963,135376 -0,01%
2018-08-27 9.959,757338 -0,03%
2018-08-24 9.957,433240 -0,02%
2018-08-23 9.953,785207 -0,04%
2018-08-22 9.950,157173 -0,04%
2018-08-21 9.932,219141 -0,18%
2018-08-17 9.951,826999 +0,20%
2018-08-16 9.951,308970 -0,01%
2018-08-15 9.953,330932 +0,02%
2018-08-14 9.952,832898 -0,01%
2018-08-13 9.925,044865 -0,28%
2018-08-10 9.952,120759 +0,27%
2018-08-09 9.956,712728 +0,05%
2018-08-08 9.979,874696 +0,23%
2018-08-07 9.988,416659 +0,09%
2018-08-06 9.990,858624 +0,02%
2018-08-03 9.988,064524 -0,03%
2018-08-02 9.829,356486 -1,59%
2018-08-01 9.839,518454 +0,10%
2018-07-31 9.840,220422 +0,01%
2018-07-30 9.839,472386 -0,01%
2018-07-27 9.837,978285 -0,02%
2018-07-26 9.829,220250 -0,09%
2018-07-25 9.786,242215 -0,44%
2018-07-24 9.776,764177 -0,10%
2018-07-23 9.776,406143 0,00%
2018-07-20 9.774,512047 -0,02%
2018-07-19 9.777,914008 +0,03%
2018-07-18 9.616,045977 -1,66%
2018-07-17 9.598,267944 -0,18%
2018-07-16 9.592,139907 -0,06%
2018-07-13 9.589,475805 -0,03%
2018-07-12 9.592,067771 +0,03%
2018-07-11 9.588,429734 -0,04%
2018-07-10 9.594,971704 +0,07%
2018-07-09 9.591,973667 -0,03%
2018-07-06 9.586,929560 -0,05%
2018-07-05 9.580,531534 -0,07%
2018-07-04 9.576,553499 -0,04%
2018-07-03 9.562,715461 -0,14%
2018-07-02 9.610,257431 +0,50%
2018-06-29 9.629,243327 +0,20%
2018-06-28 9.629,705290 +0,00%
2018-06-27 9.632,147260 +0,03%
2018-06-26 9.623,269222 -0,09%
2018-06-25 9.629,181191 +0,06%
2018-06-22 9.630,587090 +0,01%
2018-06-21 9.632,479052 +0,02%
2018-06-20 9.690,951017 +0,61%
2018-06-19 9.599,802981 -0,94%
2018-06-18 9.610,814949 +0,11%
2018-06-15 9.620,250847 +0,10%
2018-06-14 9.614,822817 -0,06%
2018-06-13 9.647,374780 +0,34%
2018-06-12 9.693,016746 +0,47%
2018-06-11 9.704,268711 +0,12%
2018-06-08 9.718,454606 +0,15%
2018-06-07 9.733,636573 +0,16%
2018-06-06 9.743,878538 +0,11%
2018-06-05 9.750,370508 +0,07%
2018-06-04 9.863,542472 +1,16%
2018-06-01 9.859,798369 -0,04%
2018-05-31 9.854,900337 -0,05%
2018-05-30 9.850,662302 -0,04%
2018-05-29 9.847,104266 -0,04%
2018-05-28 9.856,116234 +0,09%
2018-05-25 9.850,952129 -0,05%
2018-05-24 9.850,894093 0,00%
2018-05-23 9.829,076063 -0,22%
2018-05-22 9.839,428027 +0,11%
2018-05-18 9.858,665891 +0,20%
2018-05-17 9.826,737856 -0,32%
2018-05-16 9.839,019822 +0,12%
2018-05-15 9.837,601786 -0,01%
2018-05-14 9.863,503755 +0,26%
2018-05-11 9.883,099651 +0,20%
2018-05-10 9.889,921617 +0,07%
2018-05-09 9.900,173585 +0,10%
2018-05-08 9.907,045550 +0,07%
2018-05-07 9.936,077512 +0,29%
2018-05-04 9.940,713411 +0,05%
2018-05-03 9.905,325376 -0,36%
2018-05-02 9.909,877342 +0,05%
2018-04-27 9.911,337173 +0,01%
2018-04-26 9.902,649142 -0,09%
2018-04-25 9.898,941105 -0,04%
2018-04-24 9.901,893068 +0,03%
2018-04-23 9.899,045039 -0,03%
2018-04-21 9.902,498969 +0,03%
2018-04-20 9.902,140932 0,00%
2018-04-19 9.899,322898 -0,03%
2018-04-18 9.865,284867 -0,34%
2018-04-17 9.855,846829 -0,10%
2018-04-16 9.852,748796 -0,03%
2018-04-13 9.853,404694 +0,01%
2018-04-12 9.859,176657 +0,06%
2018-04-11 9.856,408623 -0,03%
2018-04-10 9.850,300594 -0,06%
2018-04-09 9.844,722556 -0,06%
2018-04-06 9.830,748456 -0,14%
2018-04-05 9.835,600423 +0,05%
2018-04-04 9.985,342386 +1,52%
2018-04-03 9.986,944352 +0,02%
2018-03-29 9.988,634183 +0,02%
2018-03-28 9.979,546149 -0,09%
2018-03-27 9.969,458112 -0,10%
2018-03-26 9.965,720079 -0,04%
2018-03-23 9.963,575978 -0,02%
2018-03-22 9.969,917943 +0,06%
2018-03-21 9.956,599906 -0,13%
2018-03-20 9.908,261874 -0,49%
2018-03-19 9.905,773840 -0,03%
2018-03-14 9.898,153670 -0,08%
2018-03-13 9.892,225635 -0,06%
2018-03-12 9.891,917600 0,00%
2018-03-10 9.894,381532 +0,02%
2018-03-09 9.893,913497 0,00%
2018-03-08 9.890,095460 -0,04%
2018-03-07 9.892,997433 +0,03%
2018-03-06 9.886,939397 -0,06%
2018-03-05 9.888,661363 +0,02%
2018-03-02 9.902,947262 +0,14%
2018-03-01 9.907,019223 +0,04%
2018-02-28 9.911,131191 +0,04%
2018-02-27 9.909,603156 -0,02%
2018-02-26 9.919,465123 +0,10%
2018-02-23 9.913,681017 -0,06%
2018-02-22 9.902,992986 -0,11%
2018-02-21 9.903,634949 +0,01%
2018-02-20 10.058,436917 +1,56%
2018-02-19 10.061,358879 +0,03%
2018-02-16 10.064,614779 +0,03%
2018-02-15 10.061,646749 -0,03%
2018-02-14 10.076,278713 +0,15%
2018-02-13 10.055,610678 -0,21%
2018-02-12 10.042,452646 -0,13%
2018-02-09 10.043,178542 +0,01%
2018-02-08 10.029,740505 -0,13%
2018-02-07 10.030,492472 +0,01%
2018-02-06 10.031,804436 +0,01%
2018-02-05 10.029,986405 -0,02%
2018-02-02 10.063,072302 +0,33%
2018-02-01 10.070,014266 +0,07%
2018-01-31 10.085,866236 +0,16%
2018-01-30 10.090,738201 +0,05%
2018-01-29 10.092,510165 +0,02%
2018-01-26 10.105,166063 +0,13%
2018-01-25 10.104,468030 -0,01%
2018-01-24 10.091,249993 -0,13%
2018-01-23 10.099,401961 +0,08%
2018-01-22 10.093,493927 -0,06%
2018-01-19 10.102,429822 +0,09%
2018-01-18 10.092,651788 -0,10%
2018-01-17 10.100,913755 +0,08%
2018-01-16 10.102,785721 +0,02%
2018-01-15 10.104,627686 +0,02%
2018-01-12 10.108,673585 +0,04%
2018-01-11 10.104,695550 -0,04%
2018-01-10 10.102,917516 -0,02%
2018-01-09 10.104,039480 +0,01%
2018-01-08 10.107,331448 +0,03%
2018-01-05 10.098,407345 -0,09%
2018-01-04 10.084,839310 -0,13%
2018-01-03 10.134,781275 +0,50%
2018-01-02 10.132,873241 -0,02%
2017-12-29 10.136,480780 +0,04%
2017-12-28 10.139,732588 +0,03%
2017-12-27 10.137,234394 -0,02%
2017-12-22 10.132,223413 -0,05%
2017-12-21 10.131,835215 0,00%
2017-12-20 10.134,107016 +0,02%
2017-12-19 10.096,248825 -0,37%
2017-12-18 10.083,380626 -0,13%
2017-12-15 10.071,766036 -0,12%
2017-12-14 10.064,087845 -0,08%
2017-12-13 10.063,279645 -0,01%
2017-12-12 10.070,161454 +0,07%
2017-12-11 10.073,043259 +0,03%
2017-12-08 10.073,558669 +0,01%
2017-12-07 10.074,880472 +0,01%
2017-12-06 10.074,512279 0,00%
2017-12-05 10.079,474082 +0,05%
2017-12-04 10.023,125888 -0,56%
2017-12-01 10.023,741297 +0,01%
2017-11-30 10.018,333098 -0,05%
2017-11-29 10.019,924907 +0,02%
2017-11-28 10.024,686712 +0,05%
2017-11-27 10.024,068514 -0,01%
2017-11-24 10.024,763927 +0,01%
2017-11-23 10.024,435732 0,00%
2017-11-22 10.015,367537 -0,09%
2017-11-21 10.002,359341 -0,13%
2017-11-20 10.014,741143 +0,12%
2017-11-17 10.017,376557 +0,03%
2017-11-16 10.016,958362 0,00%
2017-11-15 10.023,810163 +0,07%
2017-11-14 10.014,201968 -0,10%
2017-11-13 10.013,783772 0,00%
2017-11-10 10.018,179184 +0,04%
2017-11-09 10.027,180988 +0,09%
2017-11-08 10.028,782793 +0,02%
2017-11-07 10.026,504600 -0,02%
2017-11-06 10.029,716402 +0,03%
2017-11-03 10.110,421817 +0,80%
2017-11-02 10.098,743621 -0,12%
2017-10-31 10.095,897227 -0,03%
2017-10-30 10.101,049033 +0,05%
2017-10-27 10.103,364444 +0,02%
2017-10-26 10.104,796246 +0,01%
2017-10-25 10.111,788053 +0,07%
2017-10-24 10.107,539852 -0,04%
2017-10-20 10.100,037073 -0,07%
2017-10-19 10.107,098875 +0,07%
2017-10-18 10.013,420685 -0,93%
2017-10-17 10.010,972485 -0,02%
2017-10-16 10.004,914287 -0,06%
2017-10-13 9.997,679701 -0,07%
2017-10-12 9.985,841506 -0,12%
2017-10-11 9.972,283305 -0,14%
2017-10-10 9.958,255113 -0,14%
2017-10-09 9.957,736918 -0,01%
2017-10-06 9.961,982325 +0,04%
2017-10-05 9.971,024134 +0,09%
2017-10-04 9.976,375936 +0,05%
2017-10-03 9.874,867743 -1,02%
2017-10-02 9.872,309550 -0,03%
2017-09-29 9.884,304959 +0,12%
2017-09-28 9.886,886763 +0,03%
2017-09-27 9.914,538566 +0,28%
2017-09-26 9.921,690371 +0,07%
2017-09-25 9.917,362176 -0,04%
2017-09-22 9.911,967588 -0,05%
2017-09-21 9.891,809391 -0,20%
2017-09-20 9.881,491194 -0,10%
2017-09-19 9.800,242999 -0,82%
2017-09-18 9.786,124802 -0,14%
2017-09-15 9.772,930216 -0,13%
2017-09-14 9.764,262022 -0,09%
2017-09-13 9.739,353826 -0,26%
2017-09-12 9.734,415631 -0,05%
2017-09-11 9.733,747431 -0,01%
2017-09-08 9.716,652845 -0,18%
2017-09-07 9.704,094650 -0,13%
2017-09-06 9.697,466453 -0,07%
2017-09-05 9.689,248259 -0,08%
2017-09-04 9.703,180061 +0,14%
2017-09-01 9.704,845473 +0,02%
2017-08-31 9.707,917278 +0,03%
2017-08-30 9.700,589085 -0,08%
2017-08-29 9.710,260890 +0,10%
2017-08-28 9.703,562691 -0,07%
2017-08-25 9.689,428102 -0,15%
2017-08-24 9.672,119908 -0,18%
2017-08-23 9.650,401711 -0,22%
2017-08-22 9.648,143517 -0,02%
2017-08-21 9.645,165319 -0,03%
2017-08-18 9.665,160733 +0,21%
2017-08-17 9.661,362536 -0,04%
2017-08-16 9.654,594342 -0,07%
2017-08-15 9.656,066144 +0,02%
2017-08-14 9.656,757950 +0,01%
2017-08-11 9.656,723364 0,00%
2017-08-10 9.660,575165 +0,04%
2017-08-09 9.663,566972 +0,03%
2017-08-08 9.656,168772 -0,08%
2017-08-07 9.651,630575 -0,05%
2017-08-04 9.655,485993 +0,04%
2017-08-03 9.647,207794 -0,09%
2017-08-02 9.642,089596 -0,05%
2017-08-01 9.632,881402 -0,10%
2017-07-31 9.642,003206 +0,09%
2017-07-28 9.643,468617 +0,02%
2017-07-27 9.645,110426 +0,02%
2017-07-26 9.640,542231 -0,05%
2017-07-25 9.648,744033 +0,09%
2017-07-24 9.651,795839 +0,03%
2017-07-21 9.650,861249 -0,01%
2017-07-20 9.647,653054 -0,03%
2017-07-19 9.659,404859 +0,12%
2017-07-18 9.640,626658 -0,19%
2017-07-17 9.642,368466 +0,02%
2017-07-14 9.633,773877 -0,09%
2017-07-13 9.635,515680 +0,02%
2017-07-12 9.625,947485 -0,10%
2017-07-11 9.620,169289 -0,06%
2017-07-10 9.616,901098 -0,03%
2017-07-07 9.605,646505 -0,12%
2017-07-06 9.609,968312 +0,04%
2017-07-05 9.630,810117 +0,22%
2017-07-04 9.724,021918 +0,97%
2017-07-03 9.725,773723 +0,02%
2017-06-30 9.724,699136 -0,01%
2017-06-29 9.720,030939 -0,05%
2017-06-28 9.724,402742 +0,04%
2017-06-27 9.753,474547 +0,30%
2017-06-26 9.751,386353 -0,02%
2017-06-23 9.745,221763 -0,06%
2017-06-22 9.740,603572 -0,05%
2017-06-21 9.721,685370 -0,19%
2017-06-20 9.704,347181 -0,18%
2017-06-19 9.700,928982 -0,04%
2017-06-16 9.700,014391 -0,01%
2017-06-15 9.703,136201 +0,03%
2017-06-14 9.696,998002 -0,06%
2017-06-13 9.694,729805 -0,02%
2017-06-12 9.687,361609 -0,08%
2017-06-09 9.687,667021 +0,00%
2017-06-08 9.680,288823 -0,08%
2017-06-07 9.671,750629 -0,09%
2017-06-06 9.676,352432 +0,05%
2017-06-02 9.677,289653 +0,01%
2017-06-01 9.673,731458 -0,04%
2017-05-31 9.680,673262 +0,07%
2017-05-30 9.682,625066 +0,02%
2017-05-29 9.684,616864 +0,02%
2017-05-26 9.690,612279 +0,06%
2017-05-25 9.688,754085 -0,02%
2017-05-24 9.673,485885 -0,16%
2017-05-23 9.655,417696 -0,19%
2017-05-22 9.652,469494 -0,03%
2017-05-19 9.643,404909 -0,09%
2017-05-18 9.514,346716 -1,34%
2017-05-17 9.513,558518 -0,01%
2017-05-16 9.509,900323 -0,04%
2017-05-15 9.509,112128 -0,01%
2017-05-12 9.503,787539 -0,06%
2017-05-11 9.495,189343 -0,09%
2017-05-10 9.472,131148 -0,24%
2017-05-09 9.455,952951 -0,17%
2017-05-08 9.454,094754 -0,02%
2017-05-05 9.442,900169 -0,12%
2017-05-04 9.438,151968 -0,05%
2017-05-03 9.458,043776 +0,21%
2017-05-02 9.452,365579 -0,06%
2017-04-28 9.447,852798 -0,05%
2017-04-27 9.433,414600 -0,15%
2017-04-26 9.417,116406 -0,17%
2017-04-25 9.419,128206 +0,02%
2017-04-24 9.419,140011 +0,00%
2017-04-21 9.418,455428 -0,01%
2017-04-20 9.426,457229 +0,08%
2017-04-19 9.458,639033 +0,34%
2017-04-18 9.460,750835 +0,02%
2017-04-13 9.451,299859 -0,10%
2017-04-12 9.442,681664 -0,09%
2017-04-11 9.435,773468 -0,07%
2017-04-10 9.434,855272 -0,01%
2017-04-07 9.434,390684 0,00%
2017-04-06 9.432,652488 -0,02%
2017-04-05 9.431,774293 -0,01%
2017-04-04 9.473,146093 +0,44%
2017-04-03 9.468,387901 -0,05%
2017-03-31 9.450,243310 -0,19%
2017-03-30 9.437,795113 -0,13%
2017-03-29 9.427,606926 -0,11%
2017-03-28 9.398,268725 -0,31%
2017-03-27 9.397,400535 -0,01%
2017-03-24 9.372,615944 -0,26%
2017-03-23 9.358,807747 -0,15%
2017-03-22 9.339,669551 -0,20%
2017-03-21 9.304,581354 -0,38%
2017-03-20 9.211,013156 -1,01%
2017-03-17 9.207,578569 -0,04%
2017-03-16 9.213,550374 +0,06%
2017-03-14 9.207,273985 -0,07%
2017-03-13 9.208,785788 +0,02%
2017-03-10 9.212,401200 +0,04%
2017-03-09 9.247,433005 +0,38%
2017-03-08 9.266,984808 +0,21%
2017-03-07 9.279,626614 +0,14%
2017-03-06 9.278,198416 -0,02%
2017-03-03 9.275,283827 -0,03%
2017-03-02 9.255,905635 -0,21%
2017-03-01 9.261,597438 +0,06%
2017-02-28 9.279,649241 +0,19%
2017-02-27 9.279,551042 0,00%
2017-02-24 9.266,936455 -0,14%
2017-02-23 9.264,968259 -0,02%
2017-02-22 9.253,800065 -0,12%
2017-02-21 9.247,981872 -0,06%
2017-02-20 9.118,963676 -1,40%
2017-02-17 9.123,909088 +0,05%
2017-02-16 9.119,870894 -0,04%
2017-02-15 9.126,882697 +0,08%
2017-02-14 9.130,594499 +0,04%
2017-02-13 9.141,576301 +0,12%
2017-02-10 9.154,501716 +0,14%
2017-02-09 9.157,723520 +0,04%
2017-02-08 9.149,655323 -0,09%
2017-02-07 9.152,827127 +0,03%
2017-02-06 9.152,618929 0,00%
2017-02-03 9.168,754346 +0,18%
2017-02-02 9.172,496149 +0,04%
2017-02-01 9.168,307953 -0,05%
2017-01-31 9.172,019761 +0,04%
2017-01-30 9.167,311560 -0,05%
2017-01-27 9.165,516972 -0,02%
2017-01-26 9.164,758778 -0,01%
2017-01-25 9.160,040581 -0,05%
2017-01-24 9.251,832384 +1,00%
2017-01-23 9.251,394189 0,00%
2017-01-20 9.236,049602 -0,17%
2017-01-19 9.271,751404 +0,39%
2017-01-18 9.273,573213 +0,02%
2017-01-17 9.282,695012 +0,10%
2017-01-16 9.278,196819 -0,05%
2017-01-13 9.290,582234 +0,13%
2017-01-12 9.301,164035 +0,11%
2017-01-11 9.284,005840 -0,18%
2017-01-10 9.272,097644 -0,13%
2017-01-09 9.290,429447 +0,20%
2017-01-06 9.331,224859 +0,44%
2017-01-05 9.354,136663 +0,25%
2017-01-04 9.352,618468 -0,02%
2017-01-03 9.345,990271 -0,07%
2017-01-02 9.357,362080 +0,12%
2016-12-30 9.350,926182 -0,07%
2016-12-29 9.338,346675 -0,13%
2016-12-28 9.337,297178 -0,01%
2016-12-27 9.336,527669 -0,01%
2016-12-23 9.337,979653 +0,02%
2016-12-22 9.333,330150 -0,05%
2016-12-21 9.336,160643 +0,03%
2016-12-20 9.141,401142 -2,09%
2016-12-19 9.124,621636 -0,18%
2016-12-16 9.094,383130 -0,33%
2016-12-15 9.073,343623 -0,23%
2016-12-14 9.092,504118 +0,21%
2016-12-13 9.090,714616 -0,02%
2016-12-12 9.058,045112 -0,36%
2016-12-09 9.058,966598 +0,01%
2016-12-08 9.050,187092 -0,10%
2016-12-07 9.033,057591 -0,19%
2016-12-06 9.008,438087 -0,27%
2016-12-05 8.987,918585 -0,23%
2016-12-02 8.991,050069 +0,03%
2016-12-01 9.010,030564 +0,21%
2016-11-30 9.033,401064 +0,26%
2016-11-29 9.016,901563 -0,18%
2016-11-28 9.007,902060 -0,10%
2016-11-25 8.989,023542 -0,21%
2016-11-24 8.967,654039 -0,24%
2016-11-23 8.946,654538 -0,23%
2016-11-22 8.937,855037 -0,10%
2016-11-21 8.913,395528 -0,27%
2016-11-18 8.929,517016 +0,18%
2016-11-17 8.952,327516 +0,26%
2016-11-16 8.943,478009 -0,10%
2016-11-15 8.966,468503 +0,26%
2016-11-14 8.949,628998 -0,19%
2016-11-11 8.994,940492 +0,51%
2016-11-10 9.026,510987 +0,35%
2016-11-09 9.095,471483 +0,76%
2016-11-08 9.111,261976 +0,17%
2016-11-07 9.123,012471 +0,13%
2016-11-04 9.121,023966 -0,02%
2016-11-03 9.190,554458 +0,76%
2016-11-02 9.189,874951 -0,01%
2016-10-28 9.191,137429 +0,01%
2016-10-27 9.199,027927 +0,09%
2016-10-26 9.223,908423 +0,27%
2016-10-25 9.244,598925 +0,22%
2016-10-24 9.239,799420 -0,05%
2016-10-21 9.225,370906 -0,16%
2016-10-20 9.224,791405 -0,01%
2016-10-19 9.198,771902 -0,28%
2016-10-18 9.188,102395 -0,12%
2016-10-17 9.162,352894 -0,28%
2016-10-15 9.144,603880 -0,19%
2016-10-14 9.144,034381 -0,01%
2016-10-13 9.139,314877 -0,05%
2016-10-12 9.138,735370 -0,01%
2016-10-11 9.146,555869 +0,09%
2016-10-10 9.154,446361 +0,09%
2016-10-07 9.161,147853 +0,07%
2016-10-06 9.177,598350 +0,18%
2016-10-05 9.181,238846 +0,04%
2016-10-04 9.321,366337 +1,53%
2016-10-03 9.325,166835 +0,04%
2016-09-30 9.319,498324 -0,06%
2016-09-29 9.327,573725 +0,09%
2016-09-28 9.327,199125 0,00%
2016-09-27 9.335,304529 +0,09%
2016-09-26 9.330,609932 -0,05%
2016-09-23 9.329,016133 -0,02%
2016-09-22 9.336,971532 +0,09%
2016-09-21 9.327,846940 -0,10%
2016-09-20 9.331,642341 +0,04%
2016-09-19 9.318,137743 -0,14%
2016-09-16 9.269,373944 -0,52%
2016-09-15 9.557,678487 +3,11%
2016-09-14 9.557,803890 +0,00%