K&H prémium információbiztonság származtatott zártvégű alap

HU0000717970

Aktuális árfolyam

12.844,0000

2021-12-17

Eszközérték

1.409 M

Forint

Hozam (1 év)

+28,45%

Évesített hozam

+5,66%

Maximum ár

12.844,4925

Minimum ár

9.345,1883

Volatilitás

8,91%

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
2021-12-17 12.844,000000 -
2021-12-16 12.844,129198 +0,00%
2021-12-15 12.844,258379 +0,00%
2021-12-14 12.844,369412 +0,00%
2021-12-13 12.844,492549 +0,00%
2021-12-11 12.842,928834 -0,01%
2021-12-10 12.842,152003 -0,01%
2021-12-09 12.841,365137 -0,01%
2021-12-08 12.818,868286 -0,18%
2021-12-07 12.818,141439 -0,01%
2021-12-06 12.817,414583 -0,01%
2021-12-03 12.815,204029 -0,02%
2021-12-02 12.831,487180 +0,13%
2021-12-01 12.831,350335 0,00%
2021-11-30 12.830,683480 -0,01%
2021-11-29 12.829,966623 -0,01%
2021-11-26 12.827,776074 -0,02%
2021-11-25 12.827,119236 -0,01%
2021-11-24 12.828,352358 +0,01%
2021-11-23 12.827,935524 0,00%
2021-11-22 12.827,638664 0,00%
2021-11-19 12.826,208112 -0,01%
2021-11-18 12.803,881265 -0,17%
2021-11-17 12.803,684410 0,00%
2021-11-16 12.805,017564 +0,01%
2021-11-15 12.805,070701 +0,00%
2021-11-12 12.804,240159 -0,01%
2021-11-11 12.803,983311 0,00%
2021-11-10 12.803,736454 0,00%
2021-11-09 12.803,409598 0,00%
2021-11-08 12.803,002743 0,00%
2021-11-05 12.801,842200 -0,01%
2021-11-04 12.801,415340 0,00%
2021-11-03 12.761,998496 -0,31%
2021-11-02 12.761,581643 0,00%
2021-10-29 12.759,874238 -0,01%
2021-10-28 12.759,477391 0,00%
2021-10-27 12.759,080527 0,00%
2021-10-26 12.758,653694 0,00%
2021-10-25 12.758,296824 0,00%
2021-10-22 12.757,096277 -0,01%
2021-10-21 12.756,869434 0,00%
2021-10-20 12.756,492585 0,00%
2021-10-19 12.721,265725 -0,28%
2021-10-18 12.721,168874 0,00%
2021-10-15 12.720,108335 -0,01%
2021-10-14 12.719,791469 0,00%
2021-10-13 12.719,464613 0,00%
2021-10-12 12.719,227772 0,00%
2021-10-11 12.719,000921 0,00%
2021-10-08 12.717,970360 -0,01%
2021-10-07 12.717,673509 0,00%
2021-10-06 12.717,396664 0,00%
2021-10-05 12.717,189810 0,00%
2021-10-04 12.761,042957 +0,34%
2021-10-01 12.760,022413 -0,01%
2021-09-30 12.759,635565 0,00%
2021-09-29 12.759,098692 0,00%
2021-09-28 12.758,551857 0,00%
2021-09-27 12.758,314998 0,00%
2021-09-24 12.757,314442 -0,01%
2021-09-23 12.757,297607 0,00%
2021-09-22 12.757,340746 +0,00%
2021-09-21 12.758,453903 +0,01%
2021-09-20 12.768,537055 +0,08%
2021-09-17 12.767,886497 -0,01%
2021-09-16 12.767,749642 0,00%
2021-09-15 12.767,632785 0,00%
2021-09-14 12.767,275933 0,00%
2021-09-13 12.767,449091 +0,00%
2021-09-10 12.766,718525 -0,01%
2021-09-09 12.766,391678 0,00%
2021-09-08 12.765,324833 -0,01%
2021-09-07 12.764,997977 0,00%
2021-09-06 12.764,671139 0,00%
2021-09-03 12.763,680572 -0,01%
2021-09-02 12.724,323730 -0,31%
2021-09-01 12.723,986866 0,00%
2021-08-31 12.723,660028 0,00%
2021-08-30 12.723,323165 0,00%
2021-08-27 12.722,082614 -0,01%
2021-08-26 12.721,755776 0,00%
2021-08-25 12.721,358903 0,00%
2021-08-24 12.726,002060 +0,04%
2021-08-23 12.726,305218 +0,00%
2021-08-19 12.725,437798 -0,01%
2021-08-18 12.641,460949 -0,66%
2021-08-17 12.641,494107 +0,00%
2021-08-16 12.641,417263 0,00%
2021-08-13 12.640,546689 -0,01%
2021-08-12 12.640,459855 0,00%
2021-08-11 12.640,503003 +0,00%
2021-08-10 12.640,416133 0,00%
2021-08-09 12.640,119300 0,00%
2021-08-06 12.639,378736 -0,01%
2021-08-05 12.639,081885 0,00%
2021-08-04 12.638,945021 0,00%
2021-08-03 12.645,658187 +0,05%
2021-08-02 12.645,371335 0,00%
2021-07-30 12.644,490772 -0,01%
2021-07-29 12.644,393939 0,00%
2021-07-28 12.644,657084 +0,00%
2021-07-27 12.654,180231 +0,08%
2021-07-26 12.653,953379 0,00%
2021-07-23 12.653,302821 -0,01%
2021-07-22 12.653,075970 0,00%
2021-07-21 12.652,859117 0,00%
2021-07-20 12.652,632265 0,00%
2021-07-19 12.613,415422 -0,31%
2021-07-16 12.612,744848 -0,01%
2021-07-15 12.612,518015 0,00%
2021-07-14 12.612,291173 0,00%
2021-07-13 12.612,064303 0,00%
2021-07-12 12.611,837470 0,00%
2021-07-09 12.611,586902 0,00%
2021-07-08 12.611,460056 0,00%
2021-07-07 12.611,563205 +0,00%
2021-07-06 12.611,336362 0,00%
2021-07-05 12.611,119491 0,00%
2021-07-02 12.622,438946 +0,09%
2021-07-01 12.622,212104 0,00%
2021-06-30 12.621,985244 0,00%
2021-06-29 12.621,758392 0,00%
2021-06-28 12.621,531550 0,00%
2021-06-25 12.620,890990 -0,01%
2021-06-24 12.620,234134 -0,01%
2021-06-23 12.620,417299 +0,00%
2021-06-22 12.623,110432 +0,02%
2021-06-21 12.623,343590 +0,00%
2021-06-18 12.545,123019 -0,62%
2021-06-17 12.544,886187 0,00%
2021-06-16 12.545,149341 +0,00%
2021-06-15 12.544,942469 0,00%
2021-06-14 12.544,735633 0,00%
2021-06-11 12.544,615075 0,00%
2021-06-10 12.544,898218 +0,00%
2021-06-09 12.545,221374 +0,00%
2021-06-08 12.545,044515 0,00%
2021-06-07 12.544,867666 0,00%
2021-06-04 12.544,767106 0,00%
2021-06-03 12.544,610272 0,00%
2021-06-02 12.555,943417 +0,09%
2021-06-01 12.556,276571 +0,00%
2021-05-31 12.556,129709 0,00%
2021-05-28 12.555,629166 0,00%
2021-05-27 12.555,502301 0,00%
2021-05-26 12.555,875459 +0,00%
2021-05-25 12.555,688593 0,00%
2021-05-21 12.555,531204 0,00%
2021-05-20 12.555,914342 +0,00%
2021-05-19 12.555,817500 0,00%
2021-05-18 12.519,310650 -0,29%
2021-05-17 12.520,843804 +0,01%
2021-05-14 12.524,043239 +0,03%
2021-05-13 12.524,026387 0,00%
2021-05-12 12.524,469544 +0,00%
2021-05-11 12.524,342679 0,00%
2021-05-10 12.524,215823 0,00%
2021-05-07 12.523,355293 -0,01%
2021-05-06 12.523,228428 0,00%
2021-05-05 12.523,091574 0,00%
2021-05-04 12.594,964736 +0,57%
2021-05-03 12.594,837880 0,00%
2021-04-30 12.594,437324 0,00%
2021-04-29 12.594,310468 0,00%
2021-04-28 12.594,183630 0,00%
2021-04-27 12.594,046767 0,00%
2021-04-26 12.593,919920 0,00%
2021-04-23 12.593,529372 0,00%
2021-04-22 12.593,392517 0,00%
2021-04-21 12.593,255662 0,00%
2021-04-20 12.453,128806 -1,11%
2021-04-19 12.453,001960 0,00%
2021-04-16 12.452,601404 0,00%
2021-04-15 12.452,474557 0,00%
2021-04-14 12.452,107706 0,00%
2021-04-13 12.451,970852 0,00%
2021-04-12 12.451,834006 0,00%
2021-04-09 12.451,413453 0,00%
2021-04-08 12.451,276598 0,00%
2021-04-07 12.451,139744 0,00%
2021-04-06 12.423,002889 -0,23%
2021-04-01 12.422,598633 0,00%
2021-03-31 12.423,161792 +0,00%
2021-03-30 12.423,024928 0,00%
2021-03-29 12.422,898091 0,00%
2021-03-26 12.422,497535 0,00%
2021-03-25 12.422,360680 0,00%
2021-03-24 12.422,613836 +0,00%
2021-03-23 12.422,476981 0,00%
2021-03-22 12.422,690124 +0,00%
2021-03-19 12.422,299576 0,00%
2021-03-18 12.185,892731 -1,90%
2021-03-17 12.185,765875 0,00%
2021-03-16 12.185,989008 +0,00%
2021-03-12 12.185,861623 0,00%
2021-03-11 12.186,144766 +0,00%
2021-03-10 12.186,017910 0,00%
2021-03-09 12.185,901062 0,00%
2021-03-08 12.186,194212 +0,00%
2021-03-05 12.186,613663 +0,00%
2021-03-04 12.187,276808 +0,01%
2021-03-03 12.187,159960 0,00%
2021-03-02 12.281,053101 +0,77%
2021-03-01 12.280,946252 0,00%
2021-02-26 12.281,395698 +0,00%
2021-02-25 12.281,278850 0,00%
2021-02-24 12.281,961992 +0,01%
2021-02-23 12.281,865142 0,00%
2021-02-22 12.281,748293 0,00%
2021-02-19 12.281,147737 0,00%
2021-02-18 11.999,520886 -2,29%
2021-02-17 11.999,414036 0,00%
2021-02-16 12.000,657185 +0,01%
2021-02-15 12.001,370341 +0,01%
2021-02-12 12.001,889787 +0,00%
2021-02-11 12.001,802935 0,00%
2021-02-10 12.001,706075 0,00%
2021-02-09 12.001,609224 0,00%
2021-02-08 12.001,512373 0,00%
2021-02-05 12.001,221829 0,00%
2021-02-04 12.001,124969 0,00%
2021-02-03 12.001,038117 0,00%
2021-02-02 12.101,941266 +0,84%
2021-02-01 12.101,844424 0,00%
2021-01-29 12.101,563861 0,00%
2021-01-28 12.101,467010 0,00%
2021-01-27 12.101,360160 0,00%
2021-01-26 12.101,263319 0,00%
2021-01-25 12.101,166459 0,00%
2021-01-22 12.100,885904 0,00%
2021-01-21 12.100,789063 0,00%
2021-01-20 12.100,692193 0,00%
2021-01-19 12.078,595352 -0,18%
2021-01-18 12.078,498501 0,00%
2021-01-15 12.078,207948 0,00%
2021-01-14 12.078,111097 0,00%
2021-01-13 12.078,014237 0,00%
2021-01-12 12.077,917404 0,00%
2021-01-11 12.077,820544 0,00%
2021-01-08 12.077,529991 0,00%
2021-01-07 12.077,433140 0,00%
2021-01-06 12.077,336289 0,00%
2021-01-05 12.020,239429 -0,47%
2021-01-04 12.020,142588 0,00%
2020-12-31 12.019,745167 0,00%
2020-12-30 12.019,646621 0,00%
2020-12-29 12.019,548075 0,00%
2020-12-28 12.019,449510 0,00%
2020-12-23 12.018,966741 0,00%
2020-12-22 12.018,858187 0,00%
2020-12-21 12.018,759623 0,00%
2020-12-18 11.822,463957 -1,63%
2020-12-17 11.822,375400 0,00%
2020-12-16 11.822,276845 0,00%
2020-12-15 11.821,218293 -0,01%
2020-12-14 11.821,119738 0,00%
2020-12-12 11.850,272634 +0,25%
2020-12-11 11.850,194066 0,00%
2020-12-10 11.850,115527 0,00%
2020-12-09 11.850,016962 0,00%
2020-12-08 11.849,898410 0,00%
2020-12-07 11.849,819861 0,00%
2020-12-04 11.849,564180 0,00%
2020-12-03 11.849,475632 0,00%
2020-12-02 11.837,387076 -0,10%
2020-12-01 11.837,328524 0,00%
2020-11-30 11.837,279962 0,00%
2020-11-27 11.836,994303 0,00%
2020-11-26 11.836,875751 0,00%
2020-11-25 11.834,817190 -0,02%
2020-11-24 11.832,718626 -0,02%
2020-11-23 11.831,620079 -0,01%
2020-11-20 11.830,334412 -0,01%
2020-11-19 11.830,225858 0,00%
2020-11-18 11.204,957298 -5,29%
2020-11-17 11.204,808750 0,00%
2020-11-16 11.204,750189 0,00%
2020-11-13 11.202,354528 -0,02%
2020-11-12 11.201,925981 0,00%
2020-11-11 11.200,637424 -0,01%
2020-11-10 11.200,448854 0,00%
2020-11-09 11.199,310304 -0,01%
2020-11-06 11.196,944647 -0,02%
2020-11-05 11.195,726081 -0,01%
2020-11-04 11.190,967525 -0,04%
2020-11-03 11.666,638974 +4,25%
2020-11-02 11.666,280417 0,00%
2020-10-30 11.665,864750 0,00%
2020-10-29 11.665,636203 0,00%
2020-10-28 11.664,507643 -0,01%
2020-10-27 11.665,319081 +0,01%
2020-10-26 11.665,150526 0,00%
2020-10-22 11.666,566313 +0,01%
2020-10-21 11.665,277747 -0,01%
2020-10-20 11.586,249200 -0,68%
2020-10-19 11.587,230643 +0,01%
2020-10-16 11.586,824974 0,00%
2020-10-15 11.586,766422 0,00%
2020-10-14 11.587,657868 +0,01%
2020-10-13 11.585,619305 -0,02%
2020-10-12 11.585,250759 0,00%
2020-10-09 11.583,715098 -0,01%
2020-10-08 11.582,046539 -0,01%
2020-10-07 11.579,917978 -0,02%
2020-10-06 11.579,619423 0,00%
2020-10-05 11.577,450859 -0,02%
2020-10-02 11.766,825211 +1,64%
2020-10-01 11.759,146653 -0,07%
2020-09-30 11.758,438090 -0,01%
2020-09-29 11.763,489532 +0,04%
2020-09-28 11.763,820982 +0,00%
2020-09-25 11.763,495320 0,00%
2020-09-24 11.757,236759 -0,05%
2020-09-23 11.770,438208 +0,11%
2020-09-22 11.772,799654 +0,02%
2020-09-21 11.784,461086 +0,10%
2020-09-18 11.875,245427 +0,77%
2020-09-17 11.875,086880 0,00%
2020-09-16 11.873,708317 -0,01%
2020-09-15 11.873,699758 0,00%
2020-09-14 11.873,861204 +0,00%
2020-09-11 11.873,215540 -0,01%
2020-09-10 11.873,216980 +0,00%
2020-09-09 11.873,568436 +0,00%
2020-09-08 11.888,219879 +0,12%
2020-09-07 11.887,911316 0,00%
2020-09-04 11.887,665652 0,00%
2020-09-03 11.887,337101 0,00%
2020-09-02 11.763,628547 -1,04%
2020-09-01 11.763,479980 0,00%
2020-08-31 11.761,191432 -0,02%
2020-08-29 11.762,874320 +0,01%
2020-08-28 11.762,735770 0,00%
2020-08-27 11.762,977205 +0,00%
2020-08-26 11.762,638655 0,00%
2020-08-25 11.764,260101 +0,01%
2020-08-24 11.764,311544 +0,00%
2020-08-19 11.764,238773 0,00%
2020-08-18 11.647,740209 -0,99%
2020-08-17 11.647,821674 +0,00%
2020-08-14 11.648,505993 +0,01%
2020-08-13 11.649,917441 +0,01%
2020-08-12 11.650,648890 +0,01%
2020-08-11 11.654,100324 +0,03%
2020-08-10 11.656,631773 +0,02%
2020-08-07 11.654,346106 -0,02%
2020-08-06 11.654,227553 0,00%
2020-08-05 11.656,538996 +0,02%
2020-08-04 11.893,940437 +2,04%
2020-08-03 11.894,071895 +0,00%
2020-07-31 11.893,986219 0,00%
2020-07-30 11.893,867666 0,00%
2020-07-29 11.893,769111 0,00%
2020-07-28 11.893,650567 0,00%
2020-07-27 11.894,632001 +0,01%
2020-07-24 11.894,006335 -0,01%
2020-07-23 11.894,167780 +0,00%
2020-07-22 11.894,329217 +0,00%
2020-07-21 11.713,370669 -1,52%
2020-07-20 11.712,962120 0,00%
2020-07-17 11.711,406444 -0,01%
2020-07-16 11.710,687882 -0,01%
2020-07-15 11.710,849337 +0,00%
2020-07-14 11.711,000784 +0,00%
2020-07-13 11.712,262234 +0,01%
2020-07-10 11.711,856556 0,00%
2020-07-09 11.708,108007 -0,03%
2020-07-08 11.707,969448 0,00%
2020-07-07 11.706,720886 -0,01%
2020-07-06 11.707,222340 +0,00%
2020-07-03 11.707,446675 +0,00%
2020-07-02 11.674,308107 -0,28%
2020-07-01 11.673,519564 -0,01%
2020-06-30 11.685,071011 +0,10%
2020-06-29 11.684,852454 0,00%
2020-06-26 11.679,286779 -0,05%
2020-06-25 11.675,578225 -0,03%
2020-06-24 11.672,829677 -0,02%
2020-06-23 11.656,081128 -0,14%
2020-06-22 11.654,452563 -0,01%
2020-06-19 11.639,306895 -0,13%
2020-06-18 11.293,958338 -2,97%
2020-06-17 11.288,299795 -0,05%
2020-06-16 11.287,031235 -0,01%
2020-06-15 11.279,582673 -0,07%
2020-06-12 11.277,947008 -0,01%
2020-06-11 11.274,878449 -0,03%
2020-06-10 11.272,789901 -0,02%
2020-06-09 11.270,031354 -0,02%
2020-06-08 11.269,842793 0,00%
2020-06-05 11.269,747127 0,00%
2020-06-04 11.269,168564 -0,01%
2020-06-03 10.703,970022 -5,02%
2020-06-02 10.702,681457 -0,01%
2020-05-29 10.701,207246 -0,01%
2020-05-28 10.694,668687 -0,06%
2020-05-27 10.689,700123 -0,05%
2020-05-26 10.693,921579 +0,04%
2020-05-25 10.690,893023 -0,03%
2020-05-22 10.886,357344 +1,83%
2020-05-21 10.885,928806 0,00%
2020-05-20 10.880,280244 -0,05%
2020-05-19 10.879,411694 -0,01%
2020-05-18 10.878,553133 -0,01%
2020-05-15 10.875,627471 -0,03%
2020-05-14 10.873,408914 -0,02%
2020-05-13 10.860,900351 -0,12%
2020-05-12 10.855,431801 -0,05%
2020-05-11 10.853,313248 -0,02%
2020-05-08 10.847,717568 -0,05%
2020-05-07 10.848,639028 +0,01%
2020-05-06 10.849,290471 +0,01%
2020-05-05 10.764,021911 -0,79%
2020-05-04 10.763,143362 -0,01%
2020-04-30 10.763,989145 +0,01%
2020-04-29 10.759,450586 -0,04%
2020-04-28 10.749,242036 -0,09%
2020-04-27 10.750,463464 +0,01%
2020-04-24 10.749,647815 -0,01%
2020-04-23 10.749,379264 0,00%
2020-04-22 10.753,740692 +0,04%
2020-04-21 10.754,562138 +0,01%
2020-04-20 10.619,093588 -1,26%
2020-04-17 10.612,507925 -0,06%
2020-04-16 10.609,079369 -0,03%
2020-04-15 10.610,400820 +0,01%
2020-04-14 10.595,192262 -0,14%
2020-04-09 10.589,889486 -0,05%
2020-04-08 10.583,210928 -0,06%
2020-04-07 10.607,982363 +0,23%
2020-04-06 10.601,343809 -0,06%
2020-04-03 10.591,908153 -0,09%
2020-04-02 9.941,029586 -6,15%
2020-04-01 9.971,261040 +0,30%
2020-03-31 9.982,882477 +0,12%
2020-03-30 9.993,773923 +0,11%
2020-03-27 10.003,308253 +0,10%
2020-03-26 9.988,129709 -0,15%
2020-03-25 9.984,731149 -0,03%
2020-03-24 10.001,152604 +0,16%
2020-03-23 9.980,764034 -0,20%
2020-03-20 9.975,888374 -0,05%
2020-03-19 9.970,829823 -0,05%
2020-03-18 11.383,451260 +14,17%
2020-03-17 11.409,742706 +0,23%
2020-03-16 11.398,274147 -0,10%
2020-03-13 11.422,038491 +0,21%
2020-03-12 11.446,259928 +0,21%
2020-03-11 11.465,861377 +0,17%
2020-03-10 11.465,522827 0,00%
2020-03-09 11.478,644269 +0,11%
2020-03-06 11.459,608604 -0,17%
2020-03-05 11.455,300041 -0,04%
2020-03-04 11.463,671494 +0,07%
2020-03-03 12.668,952923 +10,51%
2020-03-02 12.669,204375 +0,00%
2020-02-28 12.663,238718 -0,05%
2020-02-27 12.664,510158 +0,01%
2020-02-26 12.667,191596 +0,02%
2020-02-25 12.671,603044 +0,03%
2020-02-24 12.671,804493 +0,00%
2020-02-21 12.663,568828 -0,06%
2020-02-20 12.658,010272 -0,04%
2020-02-19 12.658,661714 +0,01%
2020-02-18 12.183,663164 -3,75%
2020-02-17 12.171,254605 -0,10%
2020-02-14 12.197,358948 +0,21%
2020-02-13 12.231,600392 +0,28%
2020-02-12 12.255,951821 +0,20%
2020-02-11 12.256,633268 +0,01%
2020-02-10 12.257,344711 +0,01%
2020-02-07 12.258,439047 +0,01%
2020-02-06 12.260,200501 +0,01%
2020-02-05 12.262,731942 +0,02%
2020-02-04 12.286,403381 +0,19%
2020-02-03 12.294,794832 +0,07%
2020-01-31 12.293,819168 -0,01%
2020-01-30 12.294,580613 +0,01%
2020-01-29 12.294,962056 +0,00%
2020-01-28 12.299,013499 +0,03%
2020-01-27 12.300,404949 +0,01%
2020-01-24 12.299,479278 -0,01%
2020-01-23 12.297,570724 -0,02%
2020-01-22 12.309,462161 +0,10%
2020-01-21 12.310,283608 +0,01%
2020-01-20 12.169,305063 -1,15%
2020-01-17 12.168,299394 -0,01%
2020-01-16 12.169,190831 +0,01%
2020-01-15 12.170,072287 +0,01%
2020-01-14 12.171,283726 +0,01%
2020-01-13 12.173,065178 +0,01%
2020-01-10 12.173,119501 +0,00%
2020-01-09 12.172,240952 -0,01%
2020-01-08 12.175,092394 +0,02%
2020-01-07 12.176,013836 +0,01%
2020-01-06 12.175,145286 -0,01%
2020-01-03 12.175,219624 +0,00%
2020-01-02 12.162,451060 -0,10%
2019-12-31 12.160,443959 -0,02%
2019-12-30 12.160,534968 +0,00%
2019-12-23 12.161,592043 +0,01%
2019-12-20 12.160,615075 -0,01%
2019-12-19 12.159,646074 -0,01%
2019-12-18 12.091,597092 -0,56%
2019-12-17 12.091,598104 +0,00%
2019-12-16 12.090,609105 -0,01%
2019-12-14 12.092,581133 +0,02%
2019-12-13 12.093,602142 +0,01%
2019-12-12 12.093,613152 +0,00%
2019-12-11 12.094,614164 +0,01%
2019-12-10 12.097,605186 +0,02%
2019-12-09 12.097,616197 +0,00%
2019-12-07 12.092,488210 -0,04%
2019-12-06 12.092,469225 0,00%
2019-12-05 12.089,350226 -0,03%
2019-12-04 12.089,311252 0,00%
2019-12-03 12.009,292248 -0,66%
2019-12-02 12.007,163250 -0,02%
2019-11-29 12.022,926291 +0,13%
2019-11-28 12.026,157298 +0,03%
2019-11-27 12.027,258315 +0,01%
2019-11-26 12.028,379337 +0,01%
2019-11-25 12.026,250340 -0,02%
2019-11-22 12.024,153370 -0,02%
2019-11-21 12.022,174370 -0,02%
2019-11-20 12.018,895393 -0,03%
2019-11-19 11.809,606408 -1,74%
2019-11-18 11.807,527403 -0,02%
2019-11-15 11.807,490434 0,00%
2019-11-14 11.807,471449 0,00%
2019-11-13 11.807,282450 0,00%
2019-11-12 11.800,683480 -0,06%
2019-11-11 11.799,694481 -0,01%
2019-11-08 11.796,147509 -0,03%
2019-11-07 11.799,528524 +0,03%
2019-11-06 11.798,339543 -0,01%
2019-11-05 11.727,140555 -0,60%
2019-11-04 11.727,081557 0,00%
2019-10-31 11.728,065615 +0,01%
2019-10-30 11.725,646621 -0,02%
2019-10-29 11.722,297626 -0,03%
2019-10-28 11.721,058625 -0,01%
2019-10-25 11.721,121670 +0,00%
2019-10-24 11.718,962667 -0,02%
2019-10-22 11.715,784697 -0,03%
2019-10-21 11.714,495703 -0,01%
2019-10-18 11.768,518744 +0,46%
2019-10-17 11.765,969758 -0,02%
2019-10-16 11.770,870756 +0,04%
2019-10-15 11.772,061787 +0,01%
2019-10-14 11.771,982783 0,00%
2019-10-11 11.770,555822 -0,01%
2019-10-10 11.770,506831 0,00%
2019-10-09 11.771,697826 +0,01%
2019-10-08 11.771,648845 0,00%
2019-10-07 11.772,869845 +0,01%
2019-10-04 11.774,012888 +0,01%
2019-10-03 11.665,273901 -0,92%
2019-10-02 11.661,304908 -0,03%
2019-10-01 11.661,245928 0,00%
2019-09-30 11.663,376931 +0,02%
2019-09-27 11.662,339963 -0,01%
2019-09-26 11.662,740974 +0,00%
2019-09-25 11.666,701992 +0,03%
2019-09-24 11.668,023005 +0,01%
2019-09-23 11.666,654004 -0,01%
2019-09-20 11.664,307041 -0,02%
2019-09-19 11.665,118051 +0,01%
2019-09-18 11.370,089049 -2,53%
2019-09-17 11.365,910067 -0,04%
2019-09-16 11.367,231071 +0,01%
2019-09-13 11.365,674110 -0,01%
2019-09-12 11.367,025129 +0,01%
2019-09-11 11.364,176138 -0,03%
2019-09-10 11.358,467147 -0,05%
2019-09-09 11.359,798159 +0,01%
2019-09-06 11.358,141193 -0,01%
2019-09-05 11.359,482204 +0,01%
2019-09-04 11.362,273208 +0,02%
2019-09-03 11.383,644215 +0,19%
2019-09-02 11.383,585216 0,00%
2019-08-30 11.380,478257 -0,03%
2019-08-29 11.384,779274 +0,04%
2019-08-28 11.387,660274 +0,03%
2019-08-27 11.384,651287 -0,03%
2019-08-26 11.379,362302 -0,05%
2019-08-23 11.372,475341 -0,06%
2019-08-22 11.373,856346 +0,01%
2019-08-21 11.695,267356 +2,83%
2019-08-16 11.697,952404 +0,02%
2019-08-15 11.699,433423 +0,01%
2019-08-14 11.698,604421 -0,01%
2019-08-13 11.682,355439 -0,14%
2019-08-12 11.676,106449 -0,05%
2019-08-10 11.671,198478 -0,04%
2019-08-09 11.671,049483 0,00%
2019-08-08 11.666,250494 -0,04%
2019-08-07 11.666,071503 0,00%
2019-08-06 11.663,542524 -0,02%
2019-08-05 11.663,363524 0,00%
2019-08-02 11.728,176557 +0,56%
2019-08-01 11.713,707579 -0,12%
2019-07-31 11.714,308581 +0,01%
2019-07-30 11.712,489587 -0,02%
2019-07-29 11.708,310605 -0,04%
2019-07-26 11.696,483635 -0,10%
2019-07-25 11.701,064640 +0,04%
2019-07-24 11.696,885649 -0,04%
2019-07-23 11.688,546662 -0,07%
2019-07-22 11.685,037679 -0,03%
2019-07-19 11.682,590703 -0,02%
2019-07-18 11.384,011721 -2,56%
2019-07-17 11.380,422732 -0,03%
2019-07-16 11.381,783740 +0,01%
2019-07-15 11.378,174753 -0,03%
2019-07-12 11.374,927786 -0,03%
2019-07-11 11.384,638801 +0,09%
2019-07-10 11.384,369794 0,00%
2019-07-09 11.392,530812 +0,07%
2019-07-08 11.388,211822 -0,04%
2019-07-05 11.394,244843 +0,05%
2019-07-04 11.397,445864 +0,03%
2019-07-03 11.398,916876 +0,01%
2019-07-02 11.385,307898 -0,12%
2019-07-01 11.375,118908 -0,09%
2019-06-28 11.373,171927 -0,02%
2019-06-27 11.373,982947 +0,01%
2019-06-26 11.375,443959 +0,01%
2019-06-25 11.374,534959 -0,01%
2019-06-24 11.373,125972 -0,01%
2019-06-21 11.370,499011 -0,02%
2019-06-20 11.373,760015 +0,03%
2019-06-19 11.362,771016 -0,10%
2019-06-18 11.105,832038 -2,26%
2019-06-17 11.096,583056 -0,08%
2019-06-14 11.097,386073 +0,01%
2019-06-13 11.093,417090 -0,04%
2019-06-12 11.084,588106 -0,08%
2019-06-11 11.084,229112 0,00%
2019-06-07 11.082,723165 -0,01%
2019-06-06 11.087,294171 +0,04%
2019-06-05 11.081,385180 -0,05%
2019-06-04 11.285,436185 +1,84%
2019-06-03 11.293,087199 +0,07%
2019-05-31 11.275,140227 -0,16%
2019-05-30 11.267,251242 -0,07%
2019-05-29 11.263,612250 -0,03%
2019-05-28 11.256,973258 -0,06%
2019-05-27 11.252,764280 -0,04%
2019-05-24 11.243,797302 -0,08%
2019-05-23 11.243,318316 0,00%
2019-05-22 11.227,609333 -0,14%
2019-05-21 11.222,730347 -0,04%
2019-05-20 11.333,021346 +0,98%
2019-05-17 11.336,324377 +0,03%
2019-05-16 11.331,925398 -0,04%
2019-05-15 11.328,946397 -0,03%
2019-05-14 11.322,087399 -0,06%
2019-05-13 11.303,598423 -0,16%
2019-05-10 11.295,951447 -0,07%
2019-05-09 11.290,952459 -0,04%
2019-05-08 11.292,773477 +0,02%
2019-05-07 11.295,564490 +0,02%
2019-05-06 11.296,915499 +0,01%
2019-05-03 11.260,068523 -0,33%
2019-05-02 11.265,399544 +0,05%
2019-04-30 11.270,201559 +0,04%
2019-04-29 11.273,622577 +0,03%
2019-04-26 11.273,865597 +0,00%
2019-04-25 11.273,286606 -0,01%
2019-04-24 11.276,787632 +0,03%
2019-04-23 11.274,148631 -0,02%
2019-04-18 10.983,293688 -2,58%
2019-04-17 10.974,414702 -0,08%
2019-04-16 10.977,975710 +0,03%
2019-04-15 10.971,136727 -0,06%
2019-04-12 10.971,389755 +0,00%
2019-04-11 10.979,210764 +0,07%
2019-04-10 10.976,511771 -0,02%
2019-04-09 10.975,522773 -0,01%
2019-04-08 10.985,553789 +0,09%
2019-04-05 10.988,166814 +0,02%
2019-04-04 10.989,747838 +0,01%
2019-04-03 10.989,198852 0,00%
2019-04-02 11.024,829859 +0,32%
2019-04-01 11.022,110878 -0,02%
2019-03-29 11.022,613909 +0,00%
2019-03-28 11.026,094910 +0,03%
2019-03-27 11.027,745933 +0,01%
2019-03-26 10.987,356934 -0,37%
2019-03-25 10.991,097945 +0,03%
2019-03-22 10.984,500980 -0,06%
2019-03-21 10.971,471977 -0,12%
2019-03-20 10.950,272989 -0,19%
2019-03-19 10.924,564007 -0,23%
2019-03-18 10.908,635018 -0,15%
2019-03-14 10.902,599052 -0,06%
2019-03-13 10.902,220079 0,00%
2019-03-12 10.904,811083 +0,02%
2019-03-11 10.906,112100 +0,01%
2019-03-08 10.904,425138 -0,02%
2019-03-07 10.902,046138 -0,02%
2019-03-06 10.896,707141 -0,05%
2019-03-05 10.887,828155 -0,08%
2019-03-04 10.818,159167 -0,64%
2019-03-01 10.824,192198 +0,06%
2019-02-28 10.833,363205 +0,08%
2019-02-27 10.835,434225 +0,02%
2019-02-26 10.839,915226 +0,04%
2019-02-25 10.841,996245 +0,02%
2019-02-22 10.833,849282 -0,08%
2019-02-21 10.828,680281 -0,05%
2019-02-20 10.823,491300 -0,05%
2019-02-19 10.642,282313 -1,67%
2019-02-18 10.639,513321 -0,03%
2019-02-15 10.630,856355 -0,08%
2019-02-14 10.630,487363 0,00%
2019-02-13 10.627,638363 -0,03%
2019-02-12 10.622,329372 -0,05%
2019-02-11 10.636,750390 +0,14%
2019-02-08 10.643,143426 +0,06%
2019-02-07 10.643,014428 0,00%
2019-02-06 10.640,165456 -0,03%
2019-02-05 10.624,766459 -0,14%
2019-02-04 10.542,877473 -0,77%
2019-02-01 10.544,250504 +0,01%
2019-01-31 10.513,561518 -0,29%
2019-01-30 10.505,552532 -0,08%
2019-01-29 10.510,133528 +0,04%
2019-01-28 10.506,964545 -0,03%
2019-01-25 10.508,307579 +0,01%
2019-01-24 10.497,608577 -0,10%
2019-01-23 10.492,019596 -0,05%
2019-01-22 10.488,950599 -0,03%
2019-01-21 10.480,761610 -0,08%
2019-01-18 10.291,634644 -1,80%
2019-01-17 10.308,945659 +0,17%
2019-01-16 10.339,686670 +0,30%
2019-01-15 10.367,087682 +0,27%
2019-01-14 10.350,288693 -0,16%
2019-01-11 10.322,301727 -0,27%
2019-01-10 10.316,442738 -0,06%
2019-01-09 10.313,333737 -0,03%
2019-01-08 10.304,994741 -0,08%
2019-01-07 10.307,135761 +0,02%
2019-01-04 10.305,538796 -0,02%
2019-01-03 10.530,359805 +2,18%
2019-01-02 10.532,550818 +0,02%
2018-12-28 10.524,574543 -0,08%
2018-12-27 10.521,215103 -0,03%
2018-12-21 10.512,928515 -0,08%
2018-12-20 10.512,409069 0,00%
2018-12-19 10.511,879634 -0,01%
2018-12-18 10.712,670200 +1,91%
2018-12-17 10.714,930775 +0,02%
2018-12-15 10.711,131905 -0,04%
2018-12-14 10.710,612469 0,00%
2018-12-13 10.695,933036 -0,14%
2018-12-12 10.695,173604 -0,01%
2018-12-11 10.691,674174 -0,03%
2018-12-10 10.690,914743 -0,01%
2018-12-07 10.694,366449 +0,03%
2018-12-06 10.690,777004 -0,03%
2018-12-05 10.690,007565 -0,01%
2018-12-04 10.674,998141 -0,14%
2018-12-03 10.668,538705 -0,06%
2018-12-01 10.667,309839 -0,01%
2018-11-29 10.648,680964 -0,17%
2018-11-28 10.645,121542 -0,03%
2018-11-27 10.633,142114 -0,11%
2018-11-26 10.632,292676 -0,01%
2018-11-23 10.602,274375 -0,28%
2018-11-22 10.593,194932 -0,09%
2018-11-21 10.581,075505 -0,11%
2018-11-20 10.540,696076 -0,38%
2018-11-19 10.528,396637 -0,12%
2018-11-16 10.523,098337 -0,05%
2018-11-15 10.519,488903 -0,03%
2018-11-14 10.512,959468 -0,06%
2018-11-13 10.503,640040 -0,09%
2018-11-12 10.505,700606 +0,02%
2018-11-10 10.507,041726 +0,01%
2018-11-09 10.506,212305 -0,01%
2018-11-08 10.508,172866 +0,02%
2018-11-07 10.524,403445 +0,15%
2018-11-06 10.523,574014 -0,01%
2018-11-05 10.557,604575 +0,32%
2018-10-31 10.555,807410 -0,02%
2018-10-30 10.558,807966 +0,03%
2018-10-29 10.551,968537 -0,06%
2018-10-26 10.529,900242 -0,21%
2018-10-25 10.522,840797 -0,07%
2018-10-24 10.519,341375 -0,03%
2018-10-19 10.500,654204 -0,18%
2018-10-18 10.839,014766 +3,22%
2018-10-17 10.837,015340 -0,02%
2018-10-16 10.810,815914 -0,24%
2018-10-15 10.797,266472 -0,13%
2018-10-13 10.794,747601 -0,02%
2018-10-11 10.801,558748 +0,06%
2018-10-10 10.792,489304 -0,08%
2018-10-09 10.808,699868 +0,15%
2018-10-08 10.836,360434 +0,26%
2018-10-05 10.836,292130 0,00%
2018-10-04 10.836,792708 +0,00%
2018-10-03 10.843,043276 +0,06%
2018-10-02 10.669,353844 -1,60%
2018-10-01 10.661,694408 -0,07%
2018-09-28 10.659,256109 -0,02%
2018-09-27 10.650,176676 -0,09%
2018-09-26 10.643,357244 -0,06%
2018-09-25 10.639,357809 -0,04%
2018-09-24 10.644,858369 +0,05%
2018-09-21 10.638,900087 -0,06%
2018-09-20 10.636,710641 -0,02%
2018-09-19 10.636,221200 0,00%
2018-09-18 10.602,081776 -0,32%
2018-09-17 10.620,122335 +0,17%
2018-09-14 10.627,324030 +0,07%
2018-09-13 10.628,654605 +0,01%
2018-09-12 10.636,505182 +0,07%
2018-09-11 10.639,295748 +0,03%
2018-09-10 10.647,936299 +0,08%
2018-09-07 10.649,208012 +0,01%
2018-09-06 10.634,418575 -0,14%
2018-09-05 10.633,189126 -0,01%
2018-09-04 10.526,789701 -1,00%
2018-09-03 10.530,110268 +0,03%
2018-08-31 10.530,621966 +0,00%
2018-08-30 10.530,682550 +0,00%
2018-08-29 10.536,603108 +0,06%
2018-08-28 10.535,403673 -0,01%
2018-08-27 10.532,124240 -0,03%
2018-08-24 10.529,775938 -0,02%
2018-08-23 10.526,036504 -0,04%
2018-08-22 10.522,297070 -0,04%
2018-08-21 10.503,867639 -0,18%
2018-08-17 10.490,389910 -0,13%
2018-08-16 10.490,050476 0,00%
2018-08-15 10.492,171034 +0,02%
2018-08-14 10.491,821601 0,00%
2018-08-13 10.462,582172 -0,28%
2018-08-10 10.490,973869 +0,27%
2018-08-09 10.495,534448 +0,04%
2018-08-08 10.518,304999 +0,22%
2018-08-07 10.527,455580 +0,09%
2018-08-06 10.530,156123 +0,03%
2018-08-03 10.527,147838 -0,03%
2018-08-02 10.494,968409 -0,31%
2018-08-01 10.506,468960 +0,11%
2018-07-31 10.507,939534 +0,01%
2018-07-30 10.507,180103 -0,01%
2018-07-27 10.506,051807 -0,01%
2018-07-26 10.497,392371 -0,08%
2018-07-25 10.453,952942 -0,41%
2018-07-24 10.444,233505 -0,09%
2018-07-23 10.444,064066 0,00%
2018-07-20 10.442,355767 -0,02%
2018-07-19 10.446,406344 +0,04%
2018-07-18 10.280,106904 -1,59%
2018-07-17 10.262,037470 -0,18%
2018-07-16 10.255,938030 -0,06%
2018-07-13 10.253,079743 -0,03%
2018-07-12 10.255,970305 +0,03%
2018-07-11 10.252,220863 -0,04%
2018-07-10 10.267,461441 +0,15%
2018-07-09 10.264,552003 -0,03%
2018-07-06 10.259,293688 -0,05%
2018-07-05 10.252,724277 -0,06%
2018-07-04 10.248,484838 -0,04%
2018-07-03 10.391,335414 +1,39%
2018-07-02 10.439,765966 +0,47%
2018-06-29 10.459,347674 +0,19%
2018-06-28 10.460,248234 +0,01%
2018-06-27 10.462,758811 +0,02%
2018-06-26 10.453,829367 -0,09%
2018-06-25 10.460,119929 +0,06%
2018-06-22 10.461,641644 +0,01%
2018-06-21 10.463,472205 +0,02%
2018-06-20 10.522,382764 +0,56%
2018-06-19 10.344,833341 -1,69%
2018-06-18 10.355,973914 +0,11%
2018-06-15 10.365,415595 +0,09%
2018-06-14 10.360,216169 -0,05%
2018-06-13 10.392,606745 +0,31%
2018-06-12 10.439,597311 +0,45%
2018-06-11 10.451,967871 +0,12%
2018-06-08 10.466,619578 +0,14%
2018-06-07 10.482,280144 +0,15%
2018-06-06 10.493,220690 +0,10%
2018-06-05 10.500,121278 +0,07%
2018-06-04 10.658,231846 +1,51%
2018-06-01 10.654,633532 -0,03%
2018-05-31 10.649,244114 -0,05%
2018-05-30 10.644,704671 -0,04%
2018-05-29 10.641,035237 -0,03%
2018-05-28 10.650,325817 +0,09%
2018-05-25 10.644,907506 -0,05%
2018-05-24 10.644,088074 -0,01%
2018-05-23 10.620,128633 -0,23%
2018-05-22 10.631,189199 +0,10%
2018-05-18 10.651,641471 +0,19%
2018-05-17 10.645,282040 -0,06%
2018-05-16 10.657,932598 +0,12%
2018-05-15 10.657,043176 -0,01%
2018-05-14 10.683,913749 +0,25%
2018-05-11 10.704,535433 +0,19%
2018-05-10 10.711,766003 +0,07%
2018-05-09 10.721,736563 +0,09%
2018-05-08 10.729,017144 +0,07%
2018-05-07 10.758,917696 +0,28%
2018-05-04 10.763,529399 +0,04%
2018-05-03 10.630,139972 -1,24%
2018-05-02 10.635,250531 +0,05%
2018-04-27 10.636,833368 +0,01%
2018-04-26 10.627,493934 -0,09%
2018-04-25 10.623,734512 -0,04%
2018-04-24 10.626,745067 +0,03%
2018-04-23 10.624,035647 -0,03%
2018-04-21 10.627,826769 +0,04%
2018-04-20 10.627,437324 0,00%
2018-04-19 10.624,787914 -0,02%
2018-04-18 10.528,848480 -0,90%
2018-04-17 10.519,329025 -0,09%
2018-04-16 10.515,579602 -0,04%
2018-04-13 10.516,711307 +0,01%
2018-04-12 10.523,241863 +0,06%
2018-04-11 10.520,612441 -0,02%
2018-04-10 10.514,553006 -0,06%
2018-04-09 10.508,453575 -0,06%
2018-04-06 10.493,485266 -0,14%
2018-04-05 10.498,895839 +0,05%
2018-04-04 10.706,146407 +1,97%
2018-04-03 10.708,226970 +0,02%
2018-03-29 10.710,009807 +0,02%
2018-03-28 10.700,300387 -0,09%
2018-03-27 10.689,320932 -0,10%
2018-03-26 10.685,531495 -0,04%
2018-03-23 10.683,163214 -0,02%
2018-03-22 10.689,703769 +0,06%
2018-03-21 10.674,784332 -0,14%
2018-03-20 10.664,924915 -0,09%
2018-03-19 10.661,975473 -0,03%
2018-03-14 10.653,838308 -0,08%
2018-03-13 10.647,308873 -0,06%
2018-03-12 10.646,389436 -0,01%
2018-03-10 10.648,950572 +0,02%
2018-03-09 10.648,521141 0,00%
2018-03-08 10.644,571709 -0,04%
2018-03-07 10.647,612268 +0,03%
2018-03-06 10.640,992836 -0,06%
2018-03-05 10.643,823406 +0,03%
2018-03-02 10.559,985098 -0,79%
2018-03-01 10.564,425676 +0,04%
2018-02-28 10.568,846238 +0,04%
2018-02-27 10.567,706795 -0,01%
2018-02-26 10.578,477382 +0,10%
2018-02-23 10.572,339079 -0,06%
2018-02-22 10.561,419642 -0,10%
2018-02-21 10.561,680208 +0,00%
2018-02-20 10.752,230762 +1,80%
2018-02-19 10.755,231336 +0,03%
2018-02-16 10.759,423042 +0,04%
2018-02-15 10.755,953598 -0,03%
2018-02-14 10.771,194176 +0,14%
2018-02-13 10.751,894736 -0,18%
2018-02-12 10.738,625311 -0,12%
2018-02-09 10.739,187012 +0,01%
2018-02-08 10.724,977569 -0,13%
2018-02-07 10.725,978134 +0,01%
2018-02-06 10.726,518698 +0,01%
2018-02-05 10.724,449273 -0,02%
2018-02-02 10.694,290972 -0,28%
2018-02-01 10.702,071549 +0,07%
2018-01-31 10.719,832101 +0,17%
2018-01-30 10.725,722663 +0,05%
2018-01-29 10.727,373240 +0,02%
2018-01-26 10.741,434936 +0,13%
2018-01-25 10.741,825493 +0,00%
2018-01-24 10.728,476070 -0,12%
2018-01-23 10.737,046639 +0,08%
2018-01-22 10.730,187203 -0,06%
2018-01-19 10.738,748904 +0,08%
2018-01-18 10.588,039475 -1,40%
2018-01-17 10.596,760042 +0,08%
2018-01-16 10.598,470592 +0,02%
2018-01-15 10.600,141175 +0,02%
2018-01-12 10.604,562877 +0,04%
2018-01-11 10.600,483425 -0,04%
2018-01-10 10.598,454013 -0,02%
2018-01-09 10.599,844570 +0,01%
2018-01-08 10.603,245135 +0,03%
2018-01-05 10.594,556834 -0,08%
2018-01-04 10.579,757399 -0,14%
2018-01-03 10.582,717969 +0,03%
2018-01-02 10.580,588543 -0,02%
2017-12-29 10.584,529791 +0,04%
2017-12-28 10.587,869845 +0,03%
2017-12-27 10.585,589901 -0,02%
2017-12-22 10.580,060201 -0,05%
2017-12-21 10.579,670264 0,00%
2017-12-20 10.582,880317 +0,03%
2017-12-19 10.574,460384 -0,08%
2017-12-18 10.561,050440 -0,13%
2017-12-15 10.548,730620 -0,12%
2017-12-14 10.540,860675 -0,07%
2017-12-13 10.540,490744 0,00%
2017-12-12 10.547,570797 +0,07%
2017-12-11 10.550,990858 +0,03%
2017-12-08 10.551,781042 +0,01%
2017-12-07 10.553,341093 +0,01%
2017-12-06 10.552,981142 0,00%
2017-12-05 10.558,341211 +0,05%
2017-12-04 10.531,841271 -0,25%
2017-12-01 10.532,731450 +0,01%
2017-11-30 10.526,481502 -0,06%
2017-11-29 10.527,931568 +0,01%
2017-11-28 10.533,481630 +0,05%
2017-11-27 10.533,311689 0,00%
2017-11-24 10.534,291874 +0,01%
2017-11-23 10.533,981917 0,00%
2017-11-22 10.523,551985 -0,10%
2017-11-21 10.509,582026 -0,13%
2017-11-20 10.578,372100 +0,65%
2017-11-17 10.580,652281 +0,02%
2017-11-16 10.580,242328 0,00%
2017-11-15 10.587,732398 +0,07%
2017-11-14 10.577,672442 -0,10%
2017-11-13 10.577,262517 0,00%
2017-11-10 10.581,532698 +0,04%
2017-11-09 10.590,122745 +0,08%
2017-11-08 10.590,672807 +0,01%
2017-11-07 10.588,082878 -0,02%
2017-11-06 10.591,842920 +0,04%
2017-11-03 10.400,093114 -1,81%
2017-11-02 10.387,693169 -0,12%
2017-10-31 10.384,593283 -0,03%
2017-10-30 10.390,083343 +0,05%
2017-10-27 10.392,523529 +0,02%
2017-10-26 10.394,233569 +0,02%
2017-10-25 10.400,943645 +0,06%
2017-10-24 10.396,603700 -0,04%
2017-10-20 10.389,203928 -0,07%
2017-10-19 10.396,433997 +0,07%
2017-10-18 10.250,814064 -1,40%
2017-10-17 10.248,124112 -0,03%
2017-10-16 10.242,134175 -0,06%
2017-10-13 10.234,564353 -0,07%
2017-10-12 10.222,464403 -0,12%
2017-10-11 10.208,794467 -0,13%
2017-10-10 10.193,794531 -0,15%
2017-10-09 10.193,274584 -0,01%
2017-10-06 10.197,844761 +0,04%
2017-10-05 10.207,374826 +0,09%
2017-10-04 10.213,064877 +0,06%
2017-10-03 10.108,594951 -1,02%
2017-10-02 10.105,755002 -0,03%
2017-09-29 10.118,265178 +0,12%
2017-09-28 10.120,015239 +0,02%
2017-09-27 10.147,605296 +0,27%
2017-09-26 10.154,975363 +0,07%
2017-09-25 10.150,515408 -0,04%
2017-09-22 10.145,065597 -0,05%
2017-09-21 10.123,985654 -0,21%
2017-09-20 10.113,175710 -0,11%
2017-09-19 9.985,775783 -1,26%
2017-09-18 9.971,115827 -0,15%
2017-09-15 9.957,666007 -0,13%
2017-09-14 9.948,346060 -0,09%
2017-09-13 9.921,606134 -0,27%
2017-09-12 9.916,066190 -0,06%
2017-09-11 9.915,436239 -0,01%
2017-09-08 9.897,966431 -0,18%
2017-09-07 9.884,696486 -0,13%
2017-09-06 9.877,746534 -0,07%
2017-09-05 9.869,336608 -0,09%
2017-09-04 9.944,416661 +0,76%
2017-09-01 9.946,116839 +0,02%
2017-08-31 9.949,256911 +0,03%
2017-08-30 9.941,096960 -0,08%
2017-08-29 9.951,717021 +0,11%
2017-08-28 9.944,657084 -0,07%
2017-08-25 9.929,797257 -0,15%
2017-08-24 9.912,347318 -0,18%
2017-08-23 9.890,007374 -0,23%
2017-08-22 9.887,937438 -0,02%
2017-08-21 9.884,657485 -0,03%
2017-08-18 9.906,597676 +0,22%
2017-08-17 9.902,047733 -0,05%
2017-08-16 9.894,927786 -0,07%
2017-08-15 9.896,677847 +0,02%
2017-08-14 9.897,197904 +0,01%
2017-08-11 9.897,388087 +0,00%
2017-08-10 9.901,788142 +0,04%
2017-08-09 9.904,848198 +0,03%
2017-08-08 9.897,778262 -0,07%
2017-08-07 9.893,168309 -0,05%
2017-08-04 9.897,358502 +0,04%
2017-08-03 9.888,928569 -0,09%
2017-08-02 9.921,538614 +0,33%
2017-08-01 9.911,688666 -0,10%
2017-07-31 9.921,238737 +0,10%
2017-07-28 9.922,768910 +0,02%
2017-07-27 9.924,688967 +0,02%
2017-07-26 9.920,039038 -0,05%
2017-07-25 9.928,179091 +0,08%
2017-07-24 9.931,299148 +0,03%
2017-07-21 9.930,159331 -0,01%
2017-07-20 9.926,659390 -0,04%
2017-07-19 9.939,109447 +0,13%
2017-07-18 9.823,339498 -1,16%
2017-07-17 9.825,319564 +0,02%
2017-07-14 9.816,399745 -0,09%
2017-07-13 9.818,419797 +0,02%
2017-07-12 9.808,209862 -0,10%
2017-07-11 9.801,869918 -0,06%
2017-07-10 9.798,319974 -0,04%
2017-07-07 9.786,450148 -0,12%
2017-07-06 9.790,590220 +0,04%
2017-07-05 9.812,110277 +0,22%
2017-07-04 9.843,280345 +0,32%
2017-07-03 9.845,350390 +0,02%
2017-06-30 9.844,760571 -0,01%
2017-06-29 9.839,310632 -0,06%
2017-06-28 9.844,210682 +0,05%
2017-06-27 9.875,460748 +0,32%
2017-06-26 9.872,860803 -0,03%
2017-06-23 9.866,660985 -0,06%
2017-06-22 9.861,961045 -0,05%
2017-06-21 9.842,471093 -0,20%
2017-06-20 9.855,901171 +0,14%
2017-06-19 9.852,201230 -0,04%
2017-06-16 9.851,781397 0,00%
2017-06-15 9.854,961464 +0,03%
2017-06-14 9.848,251515 -0,07%
2017-06-13 9.845,481575 -0,03%
2017-06-12 9.837,791633 -0,08%
2017-06-09 9.838,331823 +0,01%
2017-06-08 9.830,591879 -0,08%
2017-06-07 9.821,911926 -0,09%
2017-06-06 9.827,092002 +0,05%
2017-06-02 9.888,942223 +0,63%
2017-06-01 9.885,092303 -0,04%
2017-05-31 9.892,172347 +0,07%
2017-05-30 9.894,452409 +0,02%
2017-05-29 9.896,682459 +0,02%
2017-05-26 9.903,542651 +0,07%
2017-05-25 9.901,862717 -0,02%
2017-05-24 9.886,092749 -0,16%
2017-05-23 9.867,282824 -0,19%
2017-05-22 9.864,762877 -0,03%
2017-05-19 9.855,293050 -0,10%
2017-05-18 9.747,413116 -1,09%
2017-05-17 9.746,583175 -0,01%
2017-05-16 9.742,673244 -0,04%
2017-05-15 9.741,843303 -0,01%
2017-05-12 9.736,273472 -0,06%
2017-05-11 9.727,533528 -0,09%
2017-05-10 9.703,853584 -0,24%
2017-05-09 9.686,503659 -0,18%
2017-05-08 9.684,863711 -0,02%
2017-05-05 9.672,773887 -0,12%
2017-05-04 9.667,993957 -0,05%
2017-05-03 9.599,454004 -0,71%
2017-05-02 9.592,944055 -0,07%
2017-04-28 9.588,684300 -0,04%
2017-04-27 9.573,544356 -0,16%
2017-04-26 9.556,994422 -0,17%
2017-04-25 9.559,284483 +0,02%
2017-04-24 9.559,084546 0,00%
2017-04-21 9.558,894718 0,00%
2017-04-20 9.567,704781 +0,09%
2017-04-19 9.658,434836 +0,95%
2017-04-18 9.660,794887 +0,02%
2017-04-13 9.650,575190 -0,11%
2017-04-12 9.641,795251 -0,09%
2017-04-11 9.634,315308 -0,08%
2017-04-10 9.633,435373 -0,01%
2017-04-07 9.633,435547 +0,00%
2017-04-06 9.631,925607 -0,02%
2017-04-05 9.631,045664 -0,01%
2017-04-04 9.639,925735 +0,09%
2017-04-03 9.635,095785 -0,05%
2017-03-31 9.616,705956 -0,19%
2017-03-30 9.604,076024 -0,13%
2017-03-29 9.594,206079 -0,10%
2017-03-28 9.564,876134 -0,31%
2017-03-27 9.565,136198 +0,00%
2017-03-24 9.539,776375 -0,27%
2017-03-23 9.526,216433 -0,14%
2017-03-22 9.506,556505 -0,21%
2017-03-21 9.469,816561 -0,39%
2017-03-20 9.379,716629 -0,95%
2017-03-17 9.376,546789 -0,03%
2017-03-16 9.382,816853 +0,07%
2017-03-14 9.376,716967 -0,07%
2017-03-13 9.378,737037 +0,02%
2017-03-10 9.382,917213 +0,04%
2017-03-09 9.420,587267 +0,40%
2017-03-08 9.441,377323 +0,22%
2017-03-07 9.454,947391 +0,14%
2017-03-06 9.453,757444 -0,01%
2017-03-03 9.451,087618 -0,03%
2017-03-02 9.426,897689 -0,26%
2017-03-01 9.433,217746 +0,07%
2017-02-28 9.451,797803 +0,20%
2017-02-27 9.451,487855 0,00%
2017-02-24 9.438,268040 -0,14%
2017-02-23 9.436,768099 -0,02%
2017-02-22 9.424,948147 -0,13%
2017-02-21 9.419,498218 -0,06%
2017-02-20 9.345,188270 -0,79%
2017-02-17 9.350,548439 +0,06%
2017-02-16 9.346,188516 -0,05%
2017-02-15 9.353,378572 +0,08%
2017-02-14 9.356,928633 +0,04%
2017-02-13 9.368,118698 +0,12%
2017-02-10 9.381,518863 +0,14%
2017-02-09 9.384,808932 +0,04%
2017-02-08 9.376,388990 -0,09%
2017-02-07 9.379,669043 +0,03%
2017-02-06 9.379,239101 0,00%
2017-02-03 9.391,759276 +0,13%
2017-02-02 9.395,299330 +0,04%
2017-02-01 9.390,859399 -0,05%
2017-01-31 9.394,369457 +0,04%
2017-01-30 9.389,639521 -0,05%
2017-01-27 9.387,629704 -0,02%
2017-01-26 9.386,879752 -0,01%
2017-01-25 9.382,099822 -0,05%
2017-01-24 9.466,729882 +0,90%
2017-01-23 9.466,049938 -0,01%
2017-01-20 9.450,720111 -0,16%
2017-01-19 9.455,820170 +0,05%
2017-01-18 9.458,380240 +0,03%
2017-01-17 9.468,890279 +0,11%
2017-01-16 9.464,090352 -0,05%
2017-01-13 9.477,440541 +0,14%
2017-01-12 9.488,660575 +0,12%
2017-01-11 9.471,250649 -0,18%
2017-01-10 9.458,470701 -0,13%
2017-01-09 9.477,840760 +0,20%
2017-01-06 9.520,510942 +0,45%
2017-01-05 9.544,530994 +0,25%
2017-01-04 9.543,501062 -0,01%
2017-01-03 9.582,981124 +0,41%
2017-01-02 9.594,761181 +0,12%
2016-12-30 9.588,602962 -0,06%
2016-12-29 9.575,694645 -0,13%
2016-12-28 9.575,186310 -0,01%
2016-12-27 9.574,757982 0,00%
2016-12-23 9.577,364663 +0,03%
2016-12-22 9.572,736344 -0,05%
2016-12-21 9.576,458014 +0,04%
2016-12-20 9.530,015987 -0,48%
2016-12-19 9.512,867657 -0,18%
2016-12-16 9.482,242665 -0,32%
2016-12-15 9.460,944347 -0,22%
2016-12-14 9.481,236021 +0,21%
2016-12-13 9.480,937675 0,00%
2016-12-12 9.447,419359 -0,35%
2016-12-09 9.450,684373 +0,03%
2016-12-08 9.999,056619 +5,80%
2016-12-07 9.999,528305 +0,00%