COLCAP

Fecha Último Apertura Máximo Mínimo Vol. % var.

22.05.2020 1057.66 1066.11 1066.11 1054.89 - -0.79%
21.05.2020 1066.11 1072.29 1076.28 1066.05 - -0.58%
20.05.2020 1072.29 1067.65 1073.63 1064.9 - 0.43%
19.05.2020 1067.65 1082.96 1083.22 1064.37 - -1.41%
18.05.2020 1082.96 1053.75 1083.03 1053.75 - 2.77%
15.05.2020 1053.75 1052.23 1060.06 1050.73 - 0.14%
14.05.2020 1052.23 1055.27 1055.27 1038.34 - -0.29%
13.05.2020 1055.27 1089.29 1089.29 1046.92 - -3.12%
12.05.2020 1089.29 1104.09 1108.29 1086.46 - -1.34%
11.05.2020 1104.09 1110.26 1112.5 1099.72 - -0.56%
08.05.2020 1110.26 1113.37 1125.17 1108.39 - -0.28%
07.05.2020 1113.37 1090.43 1113.37 1090.43 - 2.10%
06.05.2020 1090.43 1099.28 1101.56 1087.33 - -0.81%
05.05.2020 1099.28 1105.43 1118.07 1098.36 - -0.56%
04.05.2020 1105.43 1142.04 1142.04 1105.43 - -3.21%
30.04.2020 1142.04 1145.89 1149.22 1133.58 - -0.34%
29.04.2020 1145.89 1145.34 1166.03 1145.34 - 0.05%
28.04.2020 1145.34 1116 1145.95 1116.17 - 2.61%
27.04.2020 1116.17 1122.37 1133.95 1114.14 - -0.55%
24.04.2020 1122.37 1151.78 1152,17$ 1121.59 - -2.55%
23.04.2020 1151.78 1132.78 1132.26 - 1.68%
22.04.2020 1132.78 1131.29 1125.62 - 0.13%
21.04.2020 1131.29 1179.6 1120.39 - -4.10%
20.04.2020 1179.6 1192.08 1173.44 - -1.05%
17.04.2020 1192.08 1202.54 1202.54 1190.99 - -0.87%
16.04.2020 1202.54 1204.01 1208.76 1184.5 - -0.12%
15.04.2020 1204.01 1211.06 1211.06 1171.1 - -0.58%
14.04.2020 1211.06 1193.98 1221.39 1193.22 - 1.43%
1176,03 ,$+3,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,$
13.04.2020 1193.98 1187.13
+ ,,,,$,+ 1196.66
+, ,, ,,++$+++++++$,++$$+++$$$,,,,$+,,,,,,,,,,,,,,,$+$$,
- 0.58%
08.04.2020 1187.13 1163.43 1187.2 1156.15 - 2.04%
07.04.2020 1163.43 1160.12 1199.41 1160.12 - 0.29%
06.04.2020 1160.12 1127.55 1169.96 1127.55 - 2.89%
03.04.2020 1127.55 1114.43 1131.75 1098.62 - 1.18%
02.04.2020 1114.43 1063.03 1114.71 1056.81 - 4.84%
01.04.2020 1063.03 1123.85 1123.85 1057.41 - -5.41%
31.03.2020 1123.85 1129.18 1140.83 1112.84 - -0.47%
30.03.2020 1129.18 1147.54 1147.54 1119.87 - -1.60%
27.03.2020 1147.54 1167.04 1167.04 1078.04 - -1.67%
26.03.2020 1167.04 1046.18 1167.04 1045.04 - 11.55%
25.03.2020 1046.18 923.53 1048.67 923.53 - 13.28%
24.03.2020 923.53 919.59 925.85 895.58 - 0.43%
20.03.2020 919.59 899.75 950.94 899.75 - 2.21%
19.03.2020 899.75 894.03 916.39 886.4 - 0.64%
18.03.2020 894.03 1000.5 1000.5 880.72 - -10.64%
17.03.2020 1000.5 997.78 1016.49 981.4 - 0.27%
16.03.2020 997.78 1174.31 1174.31 997.78 - -12.44%
13.03.2020 1139.5 1174.31 1186.18 910.49 - -2.96%
12.03.2020 1174.31 1295.46 1295.46 1159.56 - -9.35%
11.03.2020 1295.46 1360.21 1360.21 1287.75 - -4.76%
10.03.2020 1360.21 1344.6 1376.99 1336.58 - 1.16%
09.03.2020 1344.6 1502.84 1502.84 1342.94 - -10.53%
06.03.2020 1502.84 1546.66 1546.66 1499.83 - -2.83%
05.03.2020 1546.66 1544.53 1553.6 1534.22 - 0.14%
04.03.2020 1544.53 1512.61 1547.83 1512.61 - 2.11%
03.03.2020 1512.61 1536.48 1556.48 1512.61 - -1.55%
02.03.2020 1536.48 1549.61 1573.56 1534.68 - -0.85%
28.02.2020 1549.61 1556.69 1556.69 1517.13 - -0.45%
27.02.2020 1556.69 1589.74 1591.04 1533.93 - -2.08%
26.02.2020 1589.74 1612.48 1622.95 1584.44 - -1.41%
25.02.2020 1612.48 1622.66 1624.47 1612.3 - -0.63%
24.02.2020 1622.66 1631.45 1633.83 1601.67 - -0.54%
21.02.2020 1631.45 1669.6 1669.64 1623.34 - -2.28%
20.02.2020 1669.6 1676.29 1681.72 1663.79 - -0.40%
19.02.2020 1676.29 1665.36 1677.57 1665.29 - 0.66%
18.02.2020 1665.36 1665.39 1669.58 1660.25 - 0.00%
17.02.2020 1665.39 1664.4 1665.43 1661.64 - 0.06%
14.02.2020 1664.4 1663.07 1665.33 1657.74 - 0.08%
13.02.2020 1663.07 1659.54 1663.07 1654.03 - 0.21%
12.02.2020 1659.54 1645.22 1663.12 1645.22 - 0.87%
11.02.2020 1645.22 1643.17 1654 1641.7 - 0.12%
10.02.2020 1643.17 1654.7 1657.26 1642.35 - -0.70%
07.02.2020 1654.7 1653.96 1656.43 1650.49 - 0.04%
06.02.2020 1653.96 1656.3 1657.44 1646.25 - -0.14%
05.02.2020 1656.3 1643.92 1659.21 1643.92 - 0.75%
04.02.2020 1643.92 1625.18 1647.8 1625.18 - 1.15%
03.02.2020 1625.18 1623.83 1632.29 1620.52 - 0.08%
31.01.2020 1623.83 1638.15 1639.84 1620.83 - -0.87%
30.01.2020 1638.15 1633.81 1638.43 1628.34 - 0.27%
29.01.2020 1633.81 1624.66 1633.9 1624.57 - 0.56%
28.01.2020 1624.66 1623.97 1629.08 1618.54 - 0.04%
27.01.2020 1623.97 1647.91 1647.91 1622.89 - -1.45%
24.01.2020 1647.91 1648.18 1648.44 1642.49 - -0.02%
23.01.2020 1648.18 1650.36 1651.23 1644.88 - -0.13%
22.01.2020 1650.36 1653.48 1656.58 1650.01 - -0.19%
21.01.2020 1653.48 1656.37 1657.43 1650.1 - -0.17%
20.01.2020 1656.37 1656.04 1660.49 1651.39 - 0.02%
17.01.2020 1656.04 1647.8 1658.71 1643.95 - 0.50%
16.01.2020 1647.8 1648.78 1650.73 1641.77 - -0.06%
15.01.2020 1648.78 1653.18 1654.19 1646.27 - -0.27%
14.01.2020 1653.18 1651.93 1654.27 1647.08 - 0.08%
13.01.2020 1651.93 1654.93 1654.94 1646.06 - -0.18%
10.01.2020 1654.93 1653.54 1656.44 1647.35 - 0.08%
09.01.2020 1653.54 1656.96 1657.97 1639.3 - -0.21%
08.01.2020 1656.96 1663.83 1666.29 1648.58 - -0.41%
07.01.2020 1663.83 1676.49 1677.6 1662.19 - -0.76%
3.1.2020 1676.49 1658.77 1676.49 1648.49 - 1.07%
2.1.2020 1658.77 1662.42 1662.82 1649.5 - -0.22%
30.12.2019 1662.42 1661.21 1666.23 1652.1 - 0.07%
27.12.2019 1661.21 1659.89 1662.61 1649.5 - 0.08%
26.12.2019 1659.89 1666.62 1669.81 1654.14 - -0.40%
24.12.2019 1666.62 1665.04 1673.36 1657.66 - 0.09%
23.12.2019 1665.04 1642.86 1665.54 1637.88 - 1.35%
20.12.2019 1642.86 1646.72 1646.72 1640.94 - -0.23%
19.12.2019 1646.72 1635.73 1646.91 1628.48 - 0.67%
18.12.2019 1635.73 1625.01 1635.73 1619.35 - 0.66%
17.12.2019 1625.01 1632 1632 1612.92 - -0.43%
16.12.2019 1632 1630.8 1634.61 1623.61 - 0.07%
13.12.2019 1630.8 1618.56 1632.27 1618.56 - 0.76%
12.12.2019 1618.56 1605.32 1620.6 1604.61 - 0.82%
11.12.2019 1605.32 1602.94 1605.32 1600.64 - 0.15%
10.12.2019 1602.94 1605.35 1611.91 1600.95 - -0.15%
09.12.2019 1605.35 1611.67 1618.38 1601.9 - -0.39%
06.12.2019 1611.67 1614.74 1619.74 1610.42 - -0.19%
05.12.2019 1614.74 1612.12 1615.36 1608 - 0.16%
4.12.2019 1612.12 1589.9 1612.2 1589.9 - 1.40%
3.12.2019 1589.9 1598.33 1598.33 1583.11 - -0.53%
2.12.2019 1598.33 1611.92 1611.92 1590.62 - -0.84%
29.11.2019 1611.92 1603.54 1611.94 1595.38 - 0.52%
28.11.2019 1603.54 1587.33 1603.54 1586.61 - 1.02%
27.11.2019 1587.33 1596.66 1597.92 1572.86 - -0.62%
26.11.2019 1597.16 1600.81 1600.81 1577.06 - -0.23%
25.11.2019 1600.81 1613.84 1613.84 1597.24 - -0.81%
22.11.2019 1613.84 1599.69 1613.99 1597.24 - 0.88%
21.11.2019 1599.69 1600.49 1601.92 1588.21 - -0.05%
20.11.2019 1600.49 1607.58 1610.46 1599 - -0.44%
19.11.2019 1607.58 1622.74 1622.74 1601.37 - -0.93%
18.11.2019 1622.74 1627.25 1627.25 1611.27 - -0.28%
15.11.2019 1627.25 1613.9 1627.25 1613.9 - 0.83%
14.11.2019 1613.9 1624.26 1630.39 1613.53 - -0.64%
13.11.2019 1624.26 1632.02 1632.02 1614.15 - -0.48%
12.11.2019 1632.02 1636.23 1644.24 1629.79 - -0.26%
08.11.2019 1636.23 1655.73 1655.73 1633.43 - -1.18%
07.11.2019 1655.73 1657.15 1663.83 1648.82 - -0.09%
6.11.2019 1657.15 1665.69 1666.8 1650.25 - -0.51%
5.11.2019 1665.69 1645.88 1665.69 1645.81 - 1.20%
1.11.2019 1645.88 1633.15 1645.88 1629.27 - 0.78%
31.10.2019 1633.15 1633.92 1633.92 1620.64 - -0.05%
30.10.2019 1633.92 1633.28 1634.83 1625.75 - 0.04%
29.10.2019 1633.28 1622 1635.78 1611.63 - 0.70%
28.10.2019 1622 1628.55 1637.09 1621.96 - -0.40%
25.10.2019 1628.55 1616.05 1628.85 1612.11 - 0.77%
24.10.2019 1616.05 1613.32 1616.05 1606.15 - 0.17%
23.10.2019 1613.32 1613.42 1613.93 1602.64 - -0.01%
22.10.2019 1613.42 1597.56 1613.42 1587.36 - 0.99%
21.10.2019 1597.56 1578.61 1597.56 1574.5 - 1.20%
18.10.2019 1578.61 1578.63 1582.86 1572.35 - 0.00%
17.10.2019 1578.63 1579.51 1581.67 1576.54 - -0.06%
16.10.2019 1579.51 1578.89 1585.3 1578.76 - 0.04%
15.10.2019 1578.89 1590.86 1595.18 1578.74 - -0.75%
11.10.2019 1590.86 1583.44 1598.02 1582.69 - 0.47%
10.10.2019 1583.44 1589.31 1594.51 1582.56 - -0.37%
09.10.2019 1589.31 1589.89 1593.8 1580.77 - -0.04%
08.10.2019 1589.89 1596.94 1596.94 1583.59 - -0.44%
07.10.2019 1596.94 1593.05 1597.4 1590.2 - 0.24%
04.10.2019 1593.05 1588.62 1593.05 1582.41 - 0.28%
03.10.2019 1588.62 1574.83 1588.62 1568.52 - 0.88%
02.10.2019 1574.83 1582.42 1582.42 1570.03 - -0.48%
01.10.2019 1582.42 1577.96 1586.24 1573.64 - 0.28%
30.09.2019 1577.96 1584.99 1587.47 1577.17 - -0.44%
27.09.2019 1584.99 1601.43 1607.53 1583.88 - -1.03%
26.09.2019 1601.43 1596.35 1602.47 1587.71 - 0.32%
25.09.2019 1596.35 1591.09 1596.65 1574 - 0.33%
24.09.2019 1591.09 1597.15 1601.26 1589.98 - -0.38%
23.09.2019 1597.15 1594.22 1598.75 1590.4 - 0.18%
20.09.2019 1594.22 1594.1 1595.65 1586.47 - 0.01%
19.09.2019 1594.1 1597.36 1597.36 1589.05 - -0.20%
18.09.2019 1597.36 1597.94 1598.78 1585.65 - -0.04%
17.09.2019 1597.94 1600.63 1602.21 1593.14 - -0.17%
16.09.2019 1600.63 1580.6 1600.63 1574.44 - 1.27%
13.09.2019 1580.6 1587.66 1589.24 1575.17 - -0.44%
12.09.2019 1587.66 1585.72 1592.67 1574.69 - 0.12%
11.09.2019 1585.72 1572.81 1585.72 1569.76 - 0.82%
10.09.2019 1572.81 1576.75 1580.34 1570.31 - -0.25%
09.09.2019 1576.75 1567.53 1577.05 1567.01 - 0.59%
06.09.2019 1567.53 1567.35 1570.17 1563.93 - 0.01%
05.09.2019 1567.35 1565.89 1571.97 1563.39 - 0.09%
04.09.2019 1565.89 1561.49 1566.96 1557.41 - 0.28%
03.09.2019 1561.49 1560.81 1563.45 1544.82 - 0.04%
02.09.2019 1560.81 1559.52 1560.81 1555.86 - 0.08%
30.08.2019 1559.52 1542.36 1559.52 1542.36 - 1.11%
29.08.2019 1542.36 1536.69 1548.39 1536.69 - 0.37%
28.08.2019 1536.69 1531.51 1545.97 1531.51 - 0.34%
27.08.2019 1531.51 1519.08 1531.51 1517.17 - 0.82%
26.08.2019 1519.08 1505.29 1527.83 1505.29 - 0.92%
23.08.2019 1505.29 1526.96 1529.32 1504.7 - -1.42%
22.08.2019 1526.96 1541.56 1541.94 1524.63 - -0.95%
21.08.2019 1541.56 1548.46 1559.84 1540.91 - -0.45%
20.08.2019 1548.46 1542.81 1553.18 1542.81 - 0.37%
16.08.2019 1542.81 1524.19 1545.42 1524.19 - 1.22%
15.08.2019 1524.19 1515.8 1525.38 1502.28 - 0.55%
14.08.2019 1515.8 1554.59 1555.35 1515.43 - -2.50%
13.08.2019 1554.59 1531.2 1560.26 1530.6 - 1.53%
12.08.2019 1531.2 1537.8 1538.21 1528.05 - -0.43%
09.08.2019 1537.8 1545.44 1548.77 1537.2 - -0.49%
08.08.2019 1545.44 1512.83 1547.34 1512.83 - 2.16%
06.08.2019 1512.83 1503 1530.51 1503 - 0.65%
05.08.2019 1503 1543.38 1543.38 1502.95 - -2.62%
02.08.2019 1543.38 1537.58 1551.64 1532.11 - 0.38%
01.08.2019 1537.58 1562.13 1566.06 1535.72 - -1.57%
31.07.2019 1562.13 1568.06 1577.21 1562.13 - -0.38%
30.07.2019 1568.06 1585.26 1586.38 1568.06 - -1.08%
29.07.2019 1585.26 1580.56 1585.99 1575.91 - 0.30%
26.07.2019 1580.56 1595.47 1595.66 1579.69 - -0.93%
25.07.2019 1595.47 1592.71 1596.73 1590.65 - 0.17%
24.07.2019 1592.71 1602.15 1602.15 1591.22 - -0.59%
23.07.2019 1602.15 1594.44 1602.66 1590.79 - 0.48%
22.07.2019 1594.44 1600.39 1603.5 1594.02 - -0.37%
19.07.2019 1600.39 1586.96 1600.39 1583.39 - 0.85%
18.07.2019 1586.96 1607.23 1608.71 1582.47 - -1.26%
17.07.2019 1607.23 1619.62 1622.37 1607.23 - -0.76%
16.07.2019 1619.62 1605.01 1619.99 1605.01 - 0.91%
15.07.2019 1605.01 1605.15 1605.89 1598.36 - -0.01%
12.07.2019 1605.15 1600.5 1606.03 1593.63 - 0.29%
11.07.2019 1600.5 1600.91 1604.79 1594.74 - -0.03%
10.07.2019 1600.91 1588.9 1603.58 1588.9 - 0.76%
09.07.2019 1588.9 1581.08 1588.9 1576.1 - 0.49%
08.07.2019 1581.08 1579.19 1586.28 1576.08 - 0.12%
05.07.2019 1579.19 1565.96 1583.81 1561.83 - 0.84%
04.07.2019 1565.96 1563.72 1565.96 1559.53 - 0.14%
03.07.2019 1563.72 1543.76 1563.82 1541.53 - 1.29%
02.07.2019 1543.76 1548.98 1551.6 1538.76 - -0.34%
28.06.2019 1548.98 1547.69 1551.53 1545.17 - 0.08%
27.06.2019 1547.69 1549.72 1562.46 1547.69 - -0.13%
26.06.2019 1549.72 1557.86 1562.2 1548.28 - -0.52%
25.06.2019 1557.86 1560.19 1567.36 1557.15 - -0.15%
21.06.2019 1560.19 1554.67 1560.19 1540.67 - 0.36%
20.06.2019 1554.67 1546.24 1562.98 1546.24 - 0.55%
19.06.2019 1546.24 1537.81 1551 1537.81 - 0.55%
18.06.2019 1537.81 1518.29 1539.95 1518.29 - 1.29%
17.06.2019 1518.29 1526.36 1528.94 1518 - -0.53%
14.06.2019 1526.36 1521.69 1527.05 1517.06 - 0.31%
13.06.2019 1521.69 1513.16 1524.52 1513.16 - 0.56%
12.06.2019 1513.16 1519.97 1519.97 1505.96 - -0.45%
11.06.2019 1519.97 1499.16 1519.97 1499.16 - 1.39%
10.06.2019 1499.16 1509.82 1518.54 1499.16 - -0.71%
07.06.2019 1509.82 1489.99 1510.69 1489.99 - 1.33%
06.06.2019 1489.99 1483.42 1490.71 1482.28 - 0.44%
05.06.2019 1483.42 1497.35 1497.35 1483.11 - -0.93%
04.06.2019 1497.35 1487 1498.84 1484.28 - 0.70%
31.05.2019 1487 1487.06 1487.69 1476.62 - 0.00%
30.05.2019 1487.06 1481.72 1488.78 1481.43 - 0.36%
29.05.2019 1481.72 1463.38 1487.3 1457.26 - 1.25%
28.05.2019 1463.38 1480.01 1480.01 1461.1 - -1.12%
27.05.2019 1480.01 1489.41 1489.81 1472.73 - -0.63%
24.05.2019 1489.41 1472.15 1490.57 1472.15 - 1.17%
23.05.2019 1472.15 1489.43 1489.43 1469 - -1.16%
22.05.2019 1489.43 1493.41 1496.55 1485.77 - -0.27%
21.05.2019 1493.41 1482.74 1493.41 1478.67 - 0.72%
20.05.2019 1482.74 1500.05 1501.54 1482.74 - -1.15%
17.05.2019 1500.05 1503.06 1503.97 1496.22 - -0.20%
16.05.2019 1503.06 1501.55 1513.9 1498.89 - 0.10%
15.05.2019 1501.55 1509.11 1519.5 1501.55 - -0.50%
14.05.2019 1509.11 1515.81 1523 1509.07 - -0.44%
13.05.2019 1515.81 1550.38 1550.73 1515.81 - -2.23%
10.05.2019 1550.38 1542.57 1553.57 1538.02 - 0.51%
09.05.2019 1542.57 1539.31 1548.62 1535.09 - 0.21%
08.05.2019 1539.31 1535.26 1551.43 1535.26 - 0.26%
07.05.2019 1535.26 1549.16 1553.72 1532.59 - -0.90%
06.05.2019 1549.16 1555.38 1555.38 1544.55 - -0.40%
03.05.2019 1555.38 1562.02 1566.52 1555.32 - -0.43%
02.05.2019 1562.02 1573.64 1573.64 1561.73 - -0.74%
30.04.2019 1573.64 1590.38 1592.85 1573.64 - -1.05%
29.04.2019 1590.38 1597.75 1597.75 1588.93 - -0.46%
26.04.2019 1597.75 1599.81 1599.81 1590.03 - -0.13%
25.04.2019 1599.81 1600.17 1600.97 1594.01 - -0.02%
24.04.2019 1600.17 1595.02 1600.17 1583.4 - 0.32%
23.04.2019 1595.02 1591.18 1596.8 1580.2 - 0.24%
22.04.2019 1591.18 1574.31 1591.18 1562.88 - 1.07%
17.04.2019 1574.31 1581.43 1581.43 1564.62 - -0.45%
16.04.2019 1581.43 1572.75 1581.43 1564.61 - 0.55%
15.04.2019 1572.75 1604.97 1606.52 1572.75 - -2.01%
12.04.2019 1604.97 1611.6 1613.86 1601.41 - -0.41%
11.04.2019 1611.6 1625.21 1625.21 1610.44 - -0.84%
10.04.2019 1625.21 1621.4 1626.58 1617.36 - 0.23%
09.04.2019 1621.4 1616.35 1621.4 1607.85 - 0.31%
08.04.2019 1616.35 1599.83 1616.35 1599.03 - 1.03%
05.04.2019 1599.83 1590.15 1609.28 1590.15 - 0.61%
04.04.2019 1590.15 1590.64 1592.63 1584.4 - -0.03%
03.04.2019 1590.64 1579.51 1591.92 1579.51 - 0.70%
02.04.2019 1579.51 1581.9 1585.09 1574.12 - -0.15%
01.04.2019 1581.9 1587.74 1595.03 1581.25 - -0.37%
29.03.2019 1587.74 1569.91 1590.59 1569.91 - 1.14%
28.03.2019 1569.91 1572.68 1577.09 1563.03 - -0.18%
27.03.2019 1572.68 1607.03 1610.71 1571.99 - -2.14%
26.03.2019 1607.03 1597.19 1615.28 1597.19 - 0.62%
22.03.2019 1597.19 1631.3 1632.11 1586.69 - -2.09%
21.03.2019 1631.3 1628.22 1634.17 1620.73 - 0.19%
20.03.2019 1628.22 1613.71 1628.22 1601.25 - 0.90%
19.03.2019 1613.71 1606.37 1625.73 1599.44 - 0.46%
18.03.2019 1606.37 1579.72 1606.37 1575.19 - 1.69%
15.03.2019 1579.72 1575.11 1585.46 1570.16 - 0.29%
14.03.2019 1575.11 1560.4 1577.26 1559.14 - 0.94%
13.03.2019 1560.4 1533.35 1560.55 1533.35 - 1.76%
12.03.2019 1533.35 1525.79 1536.32 1525.79 - 0.50%
11.03.2019 1525.79 1503.01 1528.68 1503.01 - 1.52%
08.03.2019 1503.01 1517.84 1517.84 1499.26 - -0.98%
07.03.2019 1517.84 1532.06 1533.17 1517.7 - -0.93%
06.03.2019 1532.06 1518.21 1532.06 1518.21 - 0.91%
05.03.2019 1518.21 1517 1522.36 1515.02 - 0.08%
04.03.2019 1517 1515.35 1519.14 1514.97 - 0.11%
01.03.2019 1515.35 1508.27 1517.59 1504.48 - 0.47%
28.02.2019 1508.27 1516.64 1520.99 1508.27 - -0.55%
27.02.2019 1516.64 1519.95 1527.94 1509.78 - -0.22%
26.02.2019 1519.95 1509.88 1523.29 1509.88 - 0.67%
25.02.2019 1509.88 1491.74 1511.66 1490.22 - 1.22%
22.02.2019 1491.74 1478.49 1493.7 1478.49 - 0.90%
21.02.2019 1478.49 1478.64 1479.01 1469.92 - -0.01%
20.02.2019 1478.64 1477.76 1487.75 1476.23 - 0.06%
19.02.2019 1477.76 1482.69 1482.69 1470.28 - -0.33%
18.02.2019 1482.69 1488.84 1491.13 1481.51 - -0.41%
15.02.2019 1488.84 1476.79 1488.84 1472.74 - 0.82%
14.02.2019 1476.79 1472.57 1478.29 1468.13 - 0.29%
13.02.2019 1472.57 1473.73 1478.28 1468.37 - -0.08%
12.02.2019 1473.73 1468.42 1480.96 1467.42 - 0.36%
11.02.2019 1468.42 1468.77 1470.48 1464.91 - -0.02%
08.02.2019 1468.77 1472.11 1472.86 1464.52 - -0.23%
07.02.2019 1472.11 1488.9 1488.9 1468.92 - -1.13%
06.02.2019 1488.9 1493.39 1494.76 1479.01 - -0.30%
05.02.2019 1493.39 1474.94 1493.61 1472 - 1.25%
04.02.2019 1474.94 1462.03 1474.94 1458.02 - 0.88%
01.02.2019 1462.03 1447.01 1462.03 1446.6 - 1.04%
31.01.2019 1447.01 1449.65 1456.5 1445.74 - -0.18%
30.01.2019 1449.65 1437.45 1449.68 1437.45 - 0.85%
29.01.2019 1437.45 1430.18 1437.81 1430.18 - 0.51%
28.01.2019 1430.18 1425.47 1430.18 1417.21 - 0.33%
25.01.2019 1425.47 1416.76 1427.24 1413.8 - 0.61%
24.01.2019 1416.76 1406.52 1420.33 1405.21 - 0.73%
23.01.2019 1406.52 1403.94 1406.52 1397.41 - 0.18%
22.01.2019 1403.94 1398.94 1403.94 1389.72 - 0.36%
21.01.2019 1398.94 1392.95 1399.72 1387.32 - 0.43%
18.01.2019 1392.95 1391.42 1393.83 1389.63 - 0.11%
17.01.2019 1391.42 1391.34 1394.3 1387.48 - 0.01%
16.01.2019 1391.34 1393.09 1393.5 1389.06 - -0.13%
15.01.2019 1393.09 1393.2 1397.33 1385 - -0.01%
14.01.2019 1393.2 1388.38 1393.31 1381.77 - 0.35%
11.01.2019 1388.38 1384.07 1388.38 1377.6 - 0.31%
10.01.2019 1384.07 1377.61 1384.71 1368.44 - 0.47%
09.01.2019 1377.61 1368.24 1381.94 1363.97 - 0.68%
08.01.2019 1368.24 1356.75 1368.24 1355.74 - 0.85%
4.1.2019 1356.75 1348.53 1360.45 1341.96 - 0.61%
3.1.2019 1348.53 1332.8 1350.88 1325.79 - 1.18%
2.1.2019 1332.8 1325.93 1334.77 1318.28 - 0.52%
28.12.2018 1325.93 1324.99 1327.02 1315.81 - 0.07%
27.12.2018 1324.99 1329.15 1332 1312.6 - -0.31%
26.12.2018 1329.15 1301.6 1329.15 1294.59 - 2.12%
24.12.2018 1301.6 1301.86 1306.95 1290.9 - -0.02%
21.12.2018 1301.86 1298.37 1311.55 1293.61 - 0.27%
20.12.2018 1298.37 1332.35 1332.35 1297.15 - -2.55%
19.12.2018 1332.35 1336.14 1343.25 1330.36 - -0.28%
18.12.2018 1336.14 1335.64 1339.14 1328.71 - 0.04%
17.12.2018 1335.64 1359.31 1359.31 1335.47 - -1.74%
14.12.2018 1359.31 1365.35 1365.35 1350.89 - -0.44%
13.12.2018 1365.35 1374.29 1374.52 1362.48 - -0.65%
12.12.2018 1374.29 1373.35 1382.23 1368.69 - 0.07%
11.12.2018 1373.35 1377.03 1385.58 1368.91 - -0.27%
10.12.2018 1377.03 1382.45 1382.45 1371.17 - -0.39%
07.12.2018 1382.45 1390 1399.02 1380.43 - -0.54%
6.12.2018 1390 1408.41 1408.41 1374.47 - -1.31%
5.12.2018 1408.41 1399.71 1408.41 1390.13 - 0.62%
4.12.2018 1399.71 1405.61 1406.46 1389.12 - -0.42%
3.12.2018 1405.61 1379.24 1410.01 1379.24 - 1.91%
30.11.2018 1379.24 1386.8 1388.45 1372.53 - -0.55%
29.11.2018 1386.8 1385.13 1389.11 1380.54 - 0.12%
28.11.2018 1385.13 1383.27 1385.2 1369.15 - 0.13%
27.11.2018 1383.27 1393.78 1395.6 1380.19 - -0.75%
26.11.2018 1393.78 1370.91 1393.9 1370.91 - 1.67%
23.11.2018 1370.91 1388.3 1388.3 1369.79 - -1.25%
22.11.2018 1388.3 1390.19 1390.19 1378.02 - -0.14%
21.11.2018 1390.19 1389.24 1397.72 1377.26 - 0.07%
20.11.2018 1389.24 1423.09 1423.09 1389.16 - -2.38%
19.11.2018 1423.09 1436.9 1436.9 1417.64 - -0.96%
16.11.2018 1436.9 1426.96 1441.73 1423.62 - 0.70%
15.11.2018 1426.96 1401.51 1427.2 1397.27 - 1.82%
14.11.2018 1401.51 1387.37 1402.9 1387.37 - 1.02%
13.11.2018 1387.37 1419.91 1419.91 1387.23 - -2.29%
09.11.2018 1419.91 1424.96 1429.69 1417.11 - -0.35%
08.11.2018 1424.96 1423.2 1428.67 1416.27 - 0.12%
7.11.2018 1423.2 1401.69 1423.63 1399.11 - 1.53%
6.11.2018 1401.69 1390.97 1401.69 1386.13 - 0.77%
2.11.2018 1390.97 1383.02 1399.21 1378.87 - 0.57%
1.11.2018 1383.02 1392.18 1395.47 1378.78 - -0.66%
31.10.2018 1392.18 1394.92 1410.61 1391.36 - -0.20%
30.10.2018 1394.92 1392.46 1396.15 1386.12 - 0.18%
29.10.2018 1392.46 1397.17 1413.89 1392.46 - -0.34%
26.10.2018 1397.17 1395.49 1399.89 1383.91 - 0.12%
25.10.2018 1395.49 1411.99 1416.32 1395.49 - -1.17%
24.10.2018 1411.99 1433.9 1444.91 1411.76 - -1.53%
23.10.2018 1433.9 1440.38 1440.38 1414.59 - -0.45%
22.10.2018 1440.38 1452.38 1454.46 1440.35 - -0.83%
19.10.2018 1452.38 1461.26 1467.45 1444.42 - -0.61%
18.10.2018 1461.26 1476.33 1476.85 1460.97 - -1.02%
17.10.2018 1476.33 1479.01 1482.37 1464.2 - -0.18%
16.10.2018 1479.01 1462.71 1479.01 1452.44 - 1.11%
12.10.2018 1462.71 1459.97 1478.91 1459.42 - 0.19%
11.10.2018 1459.97 1479.75 1479.75 1454.12 - -1.34%
10.10.2018 1479.75 1497.55 1499.75 1473.28 - -1.19%
09.10.2018 1497.55 1485.16 1497.55 1483.87 - 0.83%
08.10.2018 1485.16 1494.99 1497.94 1485.16 - -0.66%
05.10.2018 1494.99 1517.36 1517.36 1494.9 - -1.47%
04.10.2018 1517.36 1524.86 1525.11 1510.76 - -0.49%
03.10.2018 1524.86 1511.94 1526.32 1507.13 - 0.85%
02.10.2018 1511.94 1512.97 1515.46 1502.86 - -0.07%
01.10.2018 1512.97 1506.07 1522.68 1506.07 - 0.46%
28.09.2018 1506.07 1498.14 1506.54 1491.56 - 0.53%
27.09.2018 1498.14 1487.07 1498.25 1487.07 - 0.74%
26.09.2018 1487.07 1488.6 1497.93 1482.29 - -0.10%
25.09.2018 1488.6 1492.33 1501.92 1488.6 - -0.25%
24.09.2018 1492.33 1482.99 1500.01 1482.99 - 0.63%
21.09.2018 1482.99 1485.86 1493.4 1482.99 - -0.19%
20.09.2018 1485.86 1505.63 1508.67 1485.86 - -1.31%
19.09.2018 1505.63 1509.65 1511.39 1498.06 - -0.27%
18.09.2018 1509.65 1495.4 1509.79 1495.4 - 0.95%
17.09.2018 1495.4 1498.21 1502.44 1492.96 - -0.19%
14.09.2018 1498.21 1501.31 1506.84 1493.15 - -0.21%
13.09.2018 1501.31 1510.38 1514.67 1497.23 - -0.60%
12.09.2018 1510.38 1480.57 1523.28 1479.47 - 2.01%
11.09.2018 1480.57 1471.81 1480.59 1467.36 - 0.60%
10.09.2018 1471.81 1475.9 1478.25 1470.41 - -0.28%
07.09.2018 1475.9 1485.16 1492.84 1474.12 - -0.62%
06.09.2018 1485.16 1508.94 1516.29 1485.16 - -1.58%
05.09.2018 1508.94 1530.34 1530.34 1508.29 - -1.40%
04.09.2018 1530.34 1536.16 1541.54 1530.34 - -0.38%
03.09.2018 1536.16 1542.77 1542.77 1535.22 - -0.43%
31.08.2018 1542.77 1540.61 1542.77 1532.44 - 0.14%
30.08.2018 1540.61 1543.68 1545.95 1538.79 - -0.20%
29.08.2018 1543.68 1548.27 1551.09 1540.43 - -0.30%
28.08.2018 1548.27 1544.32 1549.01 1543.32 - 0.26%
27.08.2018 1544.32 1538.7 1544.81 1534.56 - 0.37%
24.08.2018 1538.7 1534.56 1540.94 1531.64 - 0.27%
23.08.2018 1534.56 1536.09 1536.09 1529.25 - -0.10%
22.08.2018 1536.09 1533.2 1537.5 1530.72 - 0.19%
21.08.2018 1533.2 1528.58 1533.79 1525.08 - 0.30%
17.08.2018 1528.58 1525.29 1530.21 1522.94 - 0.22%
16.08.2018 1525.29 1520.61 1533.79 1520.22 - 0.31%
15.08.2018 1520.61 1523.72 1526.73 1511.41 - -0.20%
14.08.2018 1523.72 1520.03 1526.99 1519.89 - 0.24%
13.08.2018 1520.03 1524.96 1525.43 1519.75 - -0.32%
10.08.2018 1524.96 1532.11 1532.11 1523.04 - -0.47%
09.08.2018 1532.11 1541.73 1541.73 1522.23 - -0.62%
08.08.2018 1541.73 1528.09 1541.73 1519.79 - 0.89%
06.08.2018 1528.09 1531.96 1534.21 1525.72 - -0.25%
03.08.2018 1531.96 1529.17 1541.31 1528.57 - 0.18%
02.08.2018 1529.17 1540.41 1540.41 1527.77 - -0.73%
01.08.2018 1540.41 1526.6 1540.41 1519.58 - 0.90%
31.07.2018 1526.6 1548.13 1548.51 1526.6 - -1.39%
30.07.2018 1548.13 1536.13 1549.42 1536.13 - 0.78%
27.07.2018 1536.13 1537.36 1542 1533.67 - -0.08%
26.07.2018 1537.36 1527.4 1537.36 1524.61 - 0.65%
25.07.2018 1527.4 1545.03 1548.21 1527.4 - -1.14%
24.07.2018 1545.03 1549.19 1551.38 1544.75 - -0.27%
23.07.2018 1549.19 1547.34 1550.74 1543.63 - 0.12%
19.07.2018 1547.34 1552.15 1552.98 1545.18 - -0.31%
18.07.2018 1552.15 1549.97 1552.15 1547.78 - 0.14%
17.07.2018 1549.97 1551.33 1555.28 1548.73 - -0.09%
16.07.2018 1551.33 1546.75 1551.33 1538.65 - 0.30%
13.07.2018 1546.75 1545.52 1550.79 1541.96 - 0.08%
12.07.2018 1545.52 1554.15 1557.1 1545.52 - -0.56%
11.07.2018 1554.15 1561.16 1561.16 1551.27 - -0.45%
10.07.2018 1561.16 1555.39 1561.26 1555.25 - 0.37%
09.07.2018 1555.39 1560.08 1564.67 1553.23 - -0.14%
06.07.2018 1557.59 1564.78 1566.95 1557.59 - -0.60%
05.07.2018 1566.95 1570.9 1575.71 1566.92 - -0.25%
04.07.2018 1570.9 1561.27 1570.9 1561.09 - 0.62%
03.07.2018 1561.27 1577.01 1581.73 1559.86 - -1.00%
29.06.2018 1577.01 1555.61 1577.01 1555.59 - 1.38%
28.06.2018 1555.61 1550.35 1564.3 1548.74 - 0.34%
27.06.2018 1550.35 1543.8 1557.46 1542.17 - 0.42%
26.06.2018 1543.8 1522.66 1543.8 1512.42 - 1.39%
25.06.2018 1522.66 1522.79 1529.42 1518.59 - -0.01%
22.06.2018 1522.79 1534.39 1538.55 1522.79 - -0.76%
21.06.2018 1534.39 1532.26 1539.62 1528.54 - 0.14%
20.06.2018 1532.26 1537.5 1544.84 1532.26 - -0.34%
19.06.2018 1537.5 1555.54 1555.54 1535.7 - -1.16%
18.06.2018 1555.54 1541.23 1559.14 1538.46 - 0.93%
15.06.2018 1541.23 1550.94 1551.11 1538.76 - -0.63%
14.06.2018 1550.94 1553.18 1556.22 1546.65 - -0.14%
13.06.2018 1553.18 1550.56 1557.1 1546.75 - 0.17%
12.06.2018 1550.56 1547.96 1556.04 1544.06 - 0.17%
08.06.2018 1547.96 1549.53 1549.91 1543.65 - -0.10%
07.06.2018 1549.53 1554.59 1555.64 1549.15 - -0.33%
06.06.2018 1554.59 1559.67 1565.72 1551.75 - -0.33%
05.06.2018 1559.67 1564.47 1567.34 1559.4 - -0.31%
01.06.2018 1564.47 1546.71 1564.5 1543.76 - 1.15%
31.05.2018 1546.71 1546.03 1551.87 1542.77 - 0.04%
30.05.2018 1546.03 1539.19 1549.89 1535.87 - 0.44%
29.05.2018 1539.19 1524.44 1541.74 1523.65 - 0.97%
28.05.2018 1524.44 1526.36 1526.36 1519.12 - -0.13%
25.05.2018 1526.36 1528.32 1530.34 1516.43 - -0.13%
24.05.2018 1528.32 1523.17 1528.32 1516.34 - 0.34%
23.05.2018 1523.17 1524.84 1527.36 1517.85 - -0.11%
22.05.2018 1524.84 1516.71 1529.48 1515.71 - 0.54%
21.05.2018 1516.71 1520.52 1526.13 1516.47 - -0.25%
18.05.2018 1520.52 1525.54 1531.64 1519.7 - -0.33%
17.05.2018 1525.54 1547.37 1551.08 1525.54 - -1.41%
16.05.2018 1547.37 1571.47 1571.47 1545.3 - -1.53%
15.05.2018 1571.47 1550.08 1572.51 1550.08 - 1.38%
11.05.2018 1550.08 1552.64 1557.53 1549.3 - -0.16%
10.05.2018 1552.64 1558.46 1560.8 1547.39 - -0.37%
09.05.2018 1558.46 1546.45 1562.23 1546.45 - 0.78%
08.05.2018 1546.45 1544.26 1550.84 1536.57 - 0.14%
07.05.2018 1544.26 1547.04 1552.52 1540.68 - -0.18%
04.05.2018 1547.04 1553.03 1565.87 1546.39 - -0.39%
03.05.2018 1553.03 1565.67 1569 1552.21 - -0.81%
02.05.2018 1565.67 1565.56 1570.04 1561.65 - 0.01%
30.04.2018 1565.56 1566.45 1571.44 1563.73 - -0.06%
27.04.2018 1566.45 1553.34 1567.59 1548.46 - 0.84%
26.04.2018 1553.34 1558.05 1561.56 1549.45 - -0.30%
25.04.2018 1558.05 1562.55 1562.56 1548.51 - -0.29%
24.04.2018 1562.55 1576.65 1580.29 1559.25 - -0.89%
23.04.2018 1576.65 1561.45 1576.89 1557.47 - 0.97%
20.04.2018 1561.45 1572.45 1572.45 1555.83 - -0.70%
19.04.2018 1572.45 1562.16 1573.04 1562.16 - 0.66%
18.04.2018 1562.16 1552.16 1563.24 1551.61 - 0.64%
17.04.2018 1552.16 1530 1552.16 1529.63 - 1.45%
16.04.2018 1530 1538.44 1540.31 1528.61 - -0.55%
13.04.2018 1538.44 1555.87 1555.87 1537.33 - -1.12%
12.04.2018 1555.87 1560.08 1567.36 1545.02 - -0.27%
11.04.2018 1560.08 1548.01 1566.94 1546.15 - 0.78%
10.04.2018 1548.01 1531.72 1548.01 1531.18 - 1.06%
09.04.2018 1531.72 1520.76 1534.31 1519.8 - 0.72%
06.04.2018 1520.76 1514.84 1520.76 1505.76 - 0.39%
05.04.2018 1514.84 1497.59 1515.35 1493.55 - 1.15%
04.04.2018 1497.59 1492.84 1500.76 1483.81 - 0.32%
03.04.2018 1492.84 1470.88 1493.77 1466.95 - 1.49%
02.04.2018 1470.88 1455.52 1473.43 1455.52 - 1.06%
28.03.2018 1455.52 1450 1455.52 1442.71 - 0.38%
27.03.2018 1450 1469.04 1470.25 1447.98 - -1.30%
26.03.2018 1469.04 1459.06 1472.54 1457.7 - 0.68%
23.03.2018 1459.06 1468.44 1473.96 1458.3 - -0.64%
22.03.2018 1468.44 1486.03 1486.03 1463.91 - -1.18%
21.03.2018 1486.03 1476.89 1490.7 1475.25 - 0.62%
20.03.2018 1476.89 1475.75 1481.64 1474.35 - 0.08%
16.03.2018 1475.75 1467.22 1475.75 1466.72 - 0.58%
15.03.2018 1467.22 1463.78 1467.66 1461.26 - 0.24%
14.03.2018 1463.78 1467.6 1468.58 1461.1 - -0.26%
13.03.2018 1467.6 1478.88 1481.39 1461.64 - -0.76%
12.03.2018 1478.88 1482.1 1484.29 1474.8 - -0.22%
09.03.2018 1482.1 1474.31 1485.67 1474.18 - 0.53%
08.03.2018 1474.31 1473.76 1477.57 1470.05 - 0.04%
07.03.2018 1473.76 1475.53 1477.94 1471.4 - -0.12%
06.03.2018 1475.53 1469.83 1483.27 1465.89 - 0.39%
05.03.2018 1469.83 1456.38 1469.83 1455.06 - 0.92%
02.03.2018 1456.38 1466.28 1467.86 1455.95 - -0.68%
01.03.2018 1466.28 1478.33 1479.64 1461.52 - -0.82%
28.02.2018 1478.33 1516.53 1521.46 1478.33 - -2.52%
27.02.2018 1516.53 1524.9 1526.53 1510.96 - -0.55%
26.02.2018 1524.9 1532.6 1536.4 1524.9 - -0.50%
23.02.2018 1532.6 1532.2 1538.02 1528.04 - 0.03%
22.02.2018 1532.2 1525.24 1542.61 1525.24 - 0.46%
21.02.2018 1525.24 1517.39 1525.24 1515.42 - 0.52%
20.02.2018 1517.39 1515.7 1525.95 1513.05 - 0.11%
19.02.2018 1515.7 1520.71 1521.98 1514.02 - -0.33%
16.02.2018 1520.71 1514.36 1525.66 1511.62 - 0.42%
15.02.2018 1514.36 1518.78 1523.41 1512.48 - -0.29%
14.02.2018 1518.78 1504.98 1518.81 1498.65 - 0.92%
13.02.2018 1504.98 1509.48 1510.42 1499.3 - -0.30%
12.02.2018 1509.48 1500.99 1520.61 1500.62 - 0.57%
09.02.2018 1500.99 1504.77 1511.51 1493.53 - -0.25%
08.02.2018 1504.77 1526.87 1527.03 1504.77 - -1.45%
07.02.2018 1526.87 1526.83 1539.45 1523.12 - 0.00%
06.02.2018 1526.83 1523.07 1535.58 1511.53 - 0.25%
05.02.2018 1523.07 1567.74 1567.74 1522.5 - -2.85%
02.02.2018 1567.74 1580.97 1580.97 1564.32 - -0.84%
01.02.2018 1580.97 1558.18 1580.97 1551.28 - 1.46%
31.01.2018 1558.18 1582.98 1586.44 1558.18 - -1.57%
30.01.2018 1582.98 1598.4 1598.4 1576.89 - -0.96%
29.01.2018 1598.4 1592.82 1598.4 1583.17 - 0.35%
26.01.2018 1592.82 1588.97 1593.9 1584.98 - 0.24%
25.01.2018 1588.97 1589.6 1595.31 1581.45 - -0.04%
24.01.2018 1589.6 1570.34 1589.92 1567.09 - 1.23%
23.01.2018 1570.34 1557.86 1570.34 1555.53 - 0.80%
22.01.2018 1557.86 1551.04 1561.99 1543.29 - 0.44%
19.01.2018 1551.04 1548.07 1551.04 1542.54 - 0.19%
18.01.2018 1548.07 1543.54 1548.1 1540.49 - 0.29%
17.01.2018 1543.54 1539.1 1543.84 1533.17 - 0.29%
16.01.2018 1539.1 1513.76 1539.1 1512.1 - 1.67%
15.01.2018 1513.76 1521.41 1521.61 1511.04 - -0.50%
12.01.2018 1521.41 1523.33 1523.33 1513.1 - -0.13%
11.01.2018 1523.33 1537.7 1539.22 1514.89 - -0.93%
10.01.2018 1537.7 1547.31 1553.11 1535.97 - -0.62%
9.1.2018 1547.31 1545.57 1548.18 1535.21 - 0.11%
5.1.2018 1545.57 1531.68 1545.57 1525.5 - 0.91%
4.1.2018 1531.68 1515.84 1531.68 1507.65 - 1.04%
3.1.2018 1515.84 1516.68 1518.3 1510.78 - -0.06%
2.1.2018 1516.68 1513.65 1517.2 1504.62 - 0.20%
28.12.2017 1513.65 1505 1514.7 1501.43 - 0.57%
27.12.2017 1505 1493.5 1505.9 1492.37 - 0.77%
26.12.2017 1493.5 1493.93 1495.89 1487.46 - -0.03%
22.12.2017 1493.93 1488.32 1494.01 1486.15 - 0.38%
21.12.2017 1488.32 1481.49 1488.33 1478.87 - 0.46%
20.12.2017 1481.49 1475.94 1481.49 1470.61 - 0.38%
19.12.2017 1475.94 1474.59 1481.32 1474.21 - 0.09%
18.12.2017 1474.59 1465.02 1474.59 1462.46 - 0.65%
15.12.2017 1465.02 1475.39 1475.39 1455.51 - -0.70%
14.12.2017 1475.39 1472.75 1475.64 1465.67 - 0.18%
13.12.2017 1472.75 1470.1 1476.15 1468.17 - 0.18%
12.12.2017 1470.1 1470.12 1470.12 1458 - 0.00%
11.12.2017 1470.12 1449.35 1470.12 1449.35 - 1.43%
7.12.2017 1449.35 1446.21 1453.73 1445.92 - 0.22%
6.12.2017 1446.21 1447.47 1450.03 1441.36 - -0.09%
5.12.2017 1447.47 1446.11 1448.37 1439.89 - 0.09%
 4.12.2017 1446.11 1449.85 1449.85 1441.73 - -0.26%
1.12.2017 1449.85 1445.23 1450.78 1442.78 - 0.32%
30.11.2017 1445.23 1449.52 1450.68 1442.74 - -0.30%
29.11.2017 1449.52 1446.91 1451.11 1445.25 - 0.18%
28.11.2017 1446.91 1446.35 1447.39 1439.09 - 0.04%
27.11.2017 1446.35 1449.66 1449.97 1441.96 - -0.23%
24.11.2017 1449.66 1450.92 1453.03 1446.77 - -0.09%
23.11.2017 1450.92 1451.49 1452.36 1446.58 - -0.04%
22.11.2017 1451.49 1448.48 1452.85 1448.05 - 0.21%
21.11.2017 1448.48 1446.28 1454.04 1444.45 - 0.15%
20.11.2017 1446.28 1443.55 1446.34 1434.01 - 0.19%
17.11.2017 1443.55 1436.59 1444.08 1436.47 - 0.48%
16.11.2017 1436.59 1430.64 1439.33 1429.74 - 0.42%
15.11.2017 1430.64 1425.18 1436.41 1418.47 - 0.38%
14.11.2017 1425.18 1434.36 1434.36 1423.16 - -0.64%
10.11.2017 1434.36 1440.38 1441.34 1433.31 - -0.42%
09.11.2017 1440.38 1434.78 1446.45 1434.47 - 0.39%
8.11.2017 1434.78 1435.12 1438.28 1427.46 - -0.02%
7.11.2017 1435.12 1418.58 1435.12 1418.45 - 1.17%
3.11.2017 1418.58 1425.88 1425.88 1414.59 - -0.51%
2.11.2017 1425.88 1439.81 1442.27 1422.46 - -0.97%
1.11.2017 1439.81 1424.58 1442.52 1424.58 - 1.07%
31.10.2017 1424.58 1437.16 1437.68 1423.36 - -0.88%
30.10.2017 1437.16 1445.07 1450 1431.57 - -0.55%
27.10.2017 1445.07 1471.17 1471.17 1444.61 - -1.77%
26.10.2017 1471.17 1469.71 1478.83 1467.49 - 0.10%
25.10.2017 1469.71 1460.35 1469.74 1457.15 - 0.64%
24.10.2017 1460.35 1460.36 1465.85 1460.19 - 0.00%
23.10.2017 1460.36 1464.99 1470.53 1459.82 - -0.32%
20.10.2017 1464.99 1469.15 1473.03 1464.92 - -0.28%
19.10.2017 1469.15 1478.76 1478.76 1469.15 - -0.65%
18.10.2017 1478.76 1480.99 1482.62 1477.71 - -0.15%
17.10.2017 1480.99 1486.35 1486.35 1477.4 - -0.36%
13.10.2017 1486.35 1484.69 1486.35 1480.82 - 0.11%
12.10.2017 1484.69 1483.7 1485.03 1479.79 - 0.07%
11.10.2017 1483.7 1486.06 1486.06 1479.48 - -0.16%
10.10.2017 1486.06 1484.05 1487.03 1482.1 - 0.14%
09.10.2017 1484.05 1491.47 1491.47 1483.85 - -0.50%
06.10.2017 1491.47 1486.71 1491.47 1481.8 - 0.32%
05.10.2017 1486.71 1484.12 1490.16 1482.88 - 0.17%
04.10.2017 1484.12 1487.92 1488.15 1479.32 - -0.26%
03.10.2017 1487.92 1487.54 1488.95 1485.01 - 0.03%
02.10.2017 1487.54 1487.52 1487.59 1483.01 - 0.00%
29.09.2017 1487.52 1486.62 1487.52 1481.41 - 0.06%
28.09.2017 1486.62 1487.26 1489.12 1486.23 - -0.04%
27.09.2017 1487.26 1481.21 1487.71 1480.96 - 0.41%
26.09.2017 1481.21 1482.8 1483.2 1477.03 - -0.11%
25.09.2017 1482.8 1486.15 1488.91 1481.63 - -0.23%
22.09.2017 1486.15 1483.9 1489.63 1481.05 - 0.15%
21.09.2017 1483.9 1486.49 1487.58 1482.95 - -0.17%
20.09.2017 1486.49 1495.48 1495.88 1483.05 - -0.60%
19.09.2017 1495.48 1496.87 1497.71 1490.96 - -0.09%
18.09.2017 1496.87 1492.96 1497.82 1489.62 - 0.26%
15.09.2017 1492.96 1491.48 1495.92 1489.55 - 0.10%
14.09.2017 1491.48 1491.96 1491.96 1486.08 - -0.03%
13.09.2017 1491.96 1493.78 1493.78 1488.57 - -0.12%
12.09.2017 1493.78 1505.09 1505.09 1486.87 - -0.75%
11.09.2017 1505.09 1499.58 1505.19 1498.87 - 0.37%
08.09.2017 1499.58 1503.45 1504.77 1495.53 - -0.26%
07.09.2017 1503.45 1507.42 1507.46 1501.25 - -0.26%
06.09.2017 1507.42 1505.23 1508.94 1500.78 - 0.15%
05.09.2017 1505.23 1501.38 1506.45 1495.94 - 0.26%
04.09.2017 1501.38 1494.17 1503.76 1490.86 - 0.48%
01.09.2017 1494.17 1482.27 1497.65 1480.31 - 0.80%
31.08.2017 1482.27 1471.16 1483.86 1469.71 - 0.76%
30.08.2017 1471.16 1477.89 1477.89 1470.73 - -0.46%
29.08.2017 1477.89 1475.67 1477.89 1471.46 - 0.15%
28.08.2017 1475.67 1475.17 1475.79 1465.24 - 0.03%
25.08.2017 1475.17 1477.41 1479.62 1471.6 - -0.15%
24.08.2017 1477.41 1481.24 1482.83 1470.1 - -0.26%
23.08.2017 1481.24 1482.77 1482.77 1473.66 - -0.10%
22.08.2017 1482.77 1477.21 1485.38 1474.7 - 0.38%
18.08.2017 1477.21 1470.69 1477.56 1468.52 - 0.44%
17.08.2017 1470.69 1468.3 1486.12 1465.1 - 0.16%
16.08.2017 1468.3 1452.91 1474 1450.53 - 1.06%
15.08.2017 1452.91 1462.44 1462.56 1448.95 - -0.65%
14.08.2017 1462.44 1463.07 1465.95 1457.55 - -0.04%
11.08.2017 1463.07 1463.54 1465.73 1452.76 - -0.03%
10.08.2017 1463.54 1470.32 1470.95 1455.62 - -0.46%
09.08.2017 1470.32 1469.79 1472.39 1462.04 - 0.04%
08.08.2017 1469.79 1476.47 1476.47 1465.81 - -0.45%
04.08.2017 1476.47 1477.95 1479.26 1476 - -0.10%
03.08.2017 1477.95 1481.05 1482.14 1475.85 - -0.21%
02.08.2017 1481.05 1478.09 1481.05 1475.9 - 0.20%
01.08.2017 1478.09 1481.37 1483.38 1476.91 - -0.22%
31.07.2017 1481.37 1486.79 1486.79 1473.13 - -0.36%
28.07.2017 1486.79 1479.75 1486.79 1472.87 - 0.48%
27.07.2017 1479.75 1473.63 1482.24 1471.19 - 0.42%
26.07.2017 1473.63 1476.1 1476.72 1470.18 - -0.17%
25.07.2017 1476.1 1475.84 1482.73 1473.48 - 0.02%
24.07.2017 1475.84 1471.34 1475.95 1463.62 - 0.31%
21.07.2017 1471.34 1468.63 1471.48 1466.43 - 0.18%
19.07.2017 1468.63 1479.95 1480.34 1467.7 - -0.76%
18.07.2017 1479.95 1487.54 1487.54 1474.46 - -0.51%
17.07.2017 1487.54 1487.8 1488.74 1483.53 - -0.02%
14.07.2017 1487.8 1492.09 1492.09 1479.97 - -0.29%
13.07.2017 1492.09 1490.01 1492.21 1485.77 - 0.14%
12.07.2017 1490.01 1474.7 1490.58 1467.17 - 1.04%
11.07.2017 1474.7 1467.37 1475.04 1458.61 - 0.50%
10.07.2017 1467.37 1470.32 1471.87 1465.93 - -0.20%
07.07.2017 1470.32 1481.32 1481.32 1463.3 - -0.74%
06.07.2017 1481.32 1480.52 1490.56 1476.53 - 0.05%
05.07.2017 1480.52 1475.15 1480.52 1467.96 - 0.36%
04.07.2017 1475.15 1462.9 1475.5 1459.13 - 0.84%
30.06.2017 1462.9 1458.71 1463.25 1452.37 - 0.29%
29.06.2017 1458.71 1449.22 1458.71 1448.95 - 0.65%
28.06.2017 1449.22 1437.72 1452.45 1436.19 - 0.80%
27.06.2017 1437.72 1435.12 1441.49 1429.73 - 0.18%
23.06.2017 1435.12 1435.57 1436.28 1428.66 - -0.03%
22.06.2017 1435.57 1436.7 1441.99 1430.06 - -0.08%
21.06.2017 1436.7 1450.82 1450.82 1431.2 - -0.97%
20.06.2017 1450.82 1464.77 1467.9 1450.71 - -0.95%
16.06.2017 1464.77 1456.39 1465.68 1455.73 - 0.58%
15.06.2017 1456.39 1456.73 1458.92 1449.52 - -0.02%
14.06.2017 1456.73 1450.43 1456.73 1448.95 - 0.43%
13.06.2017 1450.43 1446.91 1451.47 1443.51 - 0.24%
12.06.2017 1446.91 1450.45 1452.42 1443.37 - -0.24%
09.06.2017 1450.45 1450.26 1450.45 1443.99 - 0.01%
08.06.2017 1450.26 1451.37 1454.35 1447.26 - -0.08%
07.06.2017 1451.37 1456.53 1457.7 1449.65 - -0.35%
06.06.2017 1456.53 1445.06 1456.53 1441.85 - 0.79%
05.06.2017 1445.06 1441.81 1445.24 1439.01 - 0.23%
02.06.2017 1441.81 1442.83 1442.83 1437.1 - -0.07%
01.06.2017 1442.83 1439.48 1443.83 1434.74 - 0.23%
31.05.2017 1439.48 1444.09 1444.49 1428.64 - -0.32%
30.05.2017 1444.09 1448.93 1448.93 1440.4 - -0.33%
26.05.2017 1448.93 1444.39 1451.04 1442.51 - 0.31%
25.05.2017 1444.39 1446.19 1446.19 1441.93 - -0.12%
24.05.2017 1446.19 1444.14 1449.37 1441.44 - 0.14%
23.05.2017 1444.14 1436.81 1446.31 1435.99 - 0.51%
22.05.2017 1436.81 1436.19 1441.87 1434.62 - 0.04%
19.05.2017 1436.19 1429.41 1451.05 1429.3 - 0.47%
18.05.2017 1429.41 1437.84 1437.84 1420.53 - -0.59%
17.05.2017 1437.84 1449.37 1449.72 1434.39 - -0.80%
16.05.2017 1449.37 1458.09 1461.14 1447.17 - -0.60%
15.05.2017 1458.09 1443.56 1460.9 1443.56 - 1.01%
12.05.2017 1443.56 1421.84 1445.3 1420.49 - 1.53%
11.05.2017 1421.84 1414.84 1423.49 1412.58 - 0.49%
10.05.2017 1414.84 1407.13 1414.87 1397.75 - 0.55%
09.05.2017 1407.13 1403.19 1413.09 1398.49 - 0.28%
08.05.2017 1403.19 1384.92 1404.65 1384.92 - 1.32%
05.05.2017 1384.92 1376.63 1386.73 1376.23 - 0.60%
04.05.2017 1376.63 1370.13 1376.63 1368.26 - 0.47%
03.05.2017 1370.13 1373.17 1373.95 1367.98 - -0.22%
02.05.2017 1373.17 1371.54 1376.31 1370.46 - 0.12%
28.04.2017 1371.54 1362.45 1372.75 1360.32 - 0.67%
27.04.2017 1362.45 1374.66 1374.75 1362.45 - -0.89%
26.04.2017 1374.66 1372.42 1377.89 1367.13 - 0.16%
25.04.2017 1372.42 1366.49 1372.75 1363.51 - 0.43%
24.04.2017 1366.49 1362.33 1366.49 1360.89 - 0.31%
21.04.2017 1362.33 1363.34 1363.61 1357.74 - -0.07%
20.04.2017 1363.34 1363.44 1364.73 1361.13 - -0.01%
19.04.2017 1363.44 1371.75 1371.75 1360.31 - -0.61%
18.04.2017 1371.75 1371.98 1371.98 1364.91 - -0.02%
17.04.2017 1371.98 1378.28 1378.28 1365.34 - -0.46%
12.04.2017 1378.28 1374.43 1379.63 1371.9 - 0.28%
11.04.2017 1374.43 1375.9 1376.86 1368.99 - -0.11%
10.04.2017 1375.9 1368.98 1375.96 1367.55 - 0.51%
07.04.2017 1368.98 1370.05 1372.53 1366.7 - -0.08%
06.04.2017 1370.05 1371.46 1371.85 1366.33 - -0.10%
05.04.2017 1371.46 1368.12 1375.73 1363.25 - 0.24%
04.04.2017 1368.12 1368.39 1368.42 1361.72 - -0.02%
03.04.2017 1368.39 1365.61 1368.39 1361.14 - 0.20%
31.03.2017 1365.61 1369.88 1369.88 1363.47 - -0.31%
30.03.2017 1369.88 1364.61 1372.01 1363.11 - 0.39%
29.03.2017 1364.61 1363.61 1364.61 1358.05 - 0.07%
28.03.2017 1363.61 1356.01 1363.73 1355.07 - 0.56%
27.03.2017 1356.01 1355.53 1356.01 1347.65 - 0.04%
24.03.2017 1355.53 1359.19 1359.95 1351.51 - -0.27%
23.03.2017 1359.19 1351.16 1359.84 1349.02 - 0.59%
22.03.2017 1351.16 1343.97 1351.16 1339.95 - 0.53%
21.03.2017 1343.97 1337.29 1346.78 1336.62 - 0.50%
17.03.2017 1337.29 1342.21 1346.47 1337.29 - -0.37%
16.03.2017 1342.21 1329.96 1342.21 1327.64 - 0.92%
15.03.2017 1329.96 1317.98 1330.49 1315.84 - 0.91%
14.03.2017 1317.98 1342.42 1342.42 1317.98 - -1.82%
13.03.2017 1342.42 1335.67 1342.42 1334.48 - 0.51%
10.03.2017 1335.67 1330.35 1337.37 1324.6 - 0.40%
09.03.2017 1330.35 1324.54 1330.59 1321.07 - 0.44%
08.03.2017 1324.54 1332.81 1334.61 1324.13 - -0.62%
07.03.2017 1332.81 1334.02 1334.68 1329.06 - -0.09%
06.03.2017 1334.02 1329.58 1334.02 1322.99 - 0.33%
03.03.2017 1329.58 1326.81 1331.14 1323.76 - 0.21%
02.03.2017 1326.81 1328.63 1330.31 1323.52 - -0.14%
01.03.2017 1328.63 1326.31 1334.3 1325.96 - 0.17%
28.02.2017 1326.31 1334.45 1335.11 1324.87 - -0.61%
27.02.2017 1334.45 1333.57 1334.45 1331.1 - 0.07%
24.02.2017 1333.57 1341.65 1341.65 1331.93 - -0.60%
23.02.2017 1341.65 1331.2 1342.77 1331.2 - 0.79%
22.02.2017 1331.2 1336.52 1336.61 1328.07 - -0.40%
21.02.2017 1336.52 1340.99 1341.98 1333.72 - -0.33%
20.02.2017 1340.99 1341.83 1341.96 1338 - -0.06%
17.02.2017 1341.83 1344.46 1344.71 1337.95 - -0.20%
16.02.2017 1344.46 1334.88 1349.77 1334.33 - 0.72%
15.02.2017 1334.88 1320.97 1336.56 1319.48 - 1.05%
14.02.2017 1320.97 1351.36 1351.36 1317.32 - -2.25%
13.02.2017 1351.36 1347.4 1351.36 1340.05 - 0.29%
10.02.2017 1347.4 1345.97 1351.25 1344.67 - 0.11%
09.02.2017 1345.97 1350.27 1352.13 1345.97 - -0.32%
08.02.2017 1350.27 1360.65 1360.65 1349.8 - -0.76%
07.02.2017 1360.65 1367.92 1367.92 1358.86 - -0.53%
06.02.2017 1367.92 1369.79 1370.97 1365.61 - -0.14%
03.02.2017 1369.79 1366.79 1369.85 1361.63 - 0.22%
02.02.2017 1366.79 1357.83 1367.65 1353.72 - 0.66%
01.02.2017 1357.83 1357.47 1360.04 1354.24 - 0.03%
31.01.2017 1357.47 1364.9 1365.29 1356.29 - -0.54%
30.01.2017 1364.9 1372.59 1372.59 1361.7 - -0.56%
27.01.2017 1372.59 1371.38 1377.78 1369.1 - 0.09%
26.01.2017 1371.38 1365.24 1371.39 1363.82 - 0.45%
25.01.2017 1365.24 1366.91 1368.29 1363.5 - -0.12%
24.01.2017 1366.91 1355.43 1367.32 1355.02 - 0.85%
23.01.2017 1355.43 1354.35 1355.76 1346.19 - 0.08%
20.01.2017 1354.35 1359.6 1360.36 1352.43 - -0.39%
19.01.2017 1359.6 1360.54 1363.32 1353.89 - -0.07%
18.01.2017 1360.54 1361.48 1362.08 1355.24 - -0.07%
17.01.2017 1361.48 1361.05 1365.76 1358.7 - 0.03%
16.01.2017 1361.05 1369.62 1369.78 1360.25 - -0.63%
13.01.2017 1369.62 1369.64 1370.15 1360.43 - 0.00%
12.01.2017 1369.64 1375.14 1377.27 1368.73 - -0.40%
11.01.2017 1375.14 1372.5 1377.62 1369.23 - 0.19%
10.01.2017 1372.5 1374.08 1376.14 1367.39 - -0.11%
6.1.2017 1374.08 1377.88 1378.23 1370.62 - -0.28%
5.1.2017 1377.88 1373.04 1377.88 1370 - 0.35%
4.1.2017 1373.04 1354.82 1373.04 1353.93 - 1.34%
3.1.2017 1354.82 1345.89 1355.69 1345.89 - 0.66%
2.1.2017 1345.89 1351.68 1351.68 1341.61 - -0.43%
29.12.2016 1351.68 1353.65 1353.65 1348.37 - -0.15%
28.12.2016 1353.65 1339.06 1354.15 1338.95 - 1.09%
27.12.2016 1339.06 1341.31 1343.21 1338.04 - -0.17%
26.12.2016 1341.31 1330.31 1342.7 1330.26 - 0.83%
23.12.2016 1330.31 1340.06 1341.57 1329.46 - -0.73%
22.12.2016 1340.06 1342.25 1343.23 1336.53 - -0.16%
21.12.2016 1342.25 1345.87 1348.15 1341.83 - -0.27%
20.12.2016 1345.87 1340.08 1347.21 1338.58 - 0.43%
19.12.2016 1340.08 1341.58 1342.83 1336.52 - -0.11%
16.12.2016 1341.58 1339.89 1344.96 1337.09 - 0.13%
15.12.2016 1339.89 1325.78 1339.92 1322.19 - 1.06%
14.12.2016 1325.78 1335.46 1335.46 1325.19 - -0.72%
13.12.2016 1335.46 1323.19 1335.49 1323.19 - 0.93%
12.12.2016 1323.19 1324.8 1327.46 1319.69 - -0.12%
09.12.2016 1324.8 1314.38 1324.8 1312.04 - 0.79%
7.12.2016 1314.38 1316.82 1317.73 1312.15 - -0.19%
6.12.2016 1316.82 1314.74 1317.42 1312.57 - 0.16%
5.12.2016 1314.74 1306.56 1317.41 1305.2 - 0.63%
2.12.2016 1306.56 1297.33 1308.64 1296.52 - 0.71%
1.12.2016 1297.33 1286.07 1300.96 1286.07 - 0.88%
30.11.2016 1286.07 1271.11 1288.88 1271.11 - 1.18%
29.11.2016 1271.11 1289.97 1289.97 1270.79 - -1.46%
28.11.2016 1289.97 1295.67 1299.95 1289.8 - -0.44%
25.11.2016 1295.67 1308.94 1309.27 1294.96 - -1.01%
24.11.2016 1308.94 1308.87 1309.36 1305.95 - 0.01%
23.11.2016 1308.87 1307.21 1309.79 1300.91 - 0.13%
22.11.2016 1307.21 1312.87 1312.87 1299.63 - -0.43%
21.11.2016 1312.87 1307.44 1314.38 1307.44 - 0.42%
18.11.2016 1307.44 1305.81 1311.81 1305.56 - 0.12%
17.11.2016 1305.81 1300.09 1309.06 1300.09 - 0.44%
16.11.2016 1300.09 1297.07 1300.48 1292.91 - 0.23%
15.11.2016 1297.07 1299.03 1303.39 1291.78 - -0.15%
11.11.2016 1299.03 1319.51 1319.51 1292.93 - -1.55%
10.11.2016 1319.51 1354.68 1357.61 1319.51 - -2.60%
09.11.2016 1354.68 1354.91 1360.6 1347.79 - -0.02%
8.11.2016 1354.91 1345.66 1358.52 1345.66 - 0.69%
4.11.2016 1345.66 1356.01 1356.63 1345.66 - -0.76%
3.11.2016 1356.01 1368.45 1370.78 1355.81 - -0.91%
2.11.2016 1368.45 1370.75 1375.56 1367.48 - -0.17%
1.11.2016 1370.75 1365.53 1371.74 1365.53 - 0.38%
31.10.2016 1365.53 1360.96 1367.08 1357.84 - 0.34%
28.10.2016 1360.96 1359.7 1360.96 1357.21 - 0.09%
27.10.2016 1359.7 1357.49 1359.7 1352.19 - 0.16%
26.10.2016 1357.49 1356.98 1358.7 1353.62 - 0.04%
25.10.2016 1356.98 1359.2 1362.65 1356.98 - -0.16%
24.10.2016 1359.2 1362.97 1364.62 1357.28 - -0.28%
21.10.2016 1362.97 1361.15 1362.98 1358.59 - 0.13%
20.10.2016 1361.15 1364.02 1364.02 1358.84 - -0.21%
19.10.2016 1364.02 1355.72 1367.73 1355.72 - 0.61%
18.10.2016 1355.72 1346.07 1355.78 1344.96 - 0.72%
14.10.2016 1346.07 1354.4 1354.4 1343.6 - -0.62%
13.10.2016 1354.4 1354.61 1354.72 1346.94 - -0.02%
12.10.2016 1354.61 1358.07 1358.46 1351.81 - -0.25%
11.10.2016 1358.07 1350.33 1358.07 1346.66 - 0.57%
10.10.2016 1350.33 1348.2 1350.48 1346.56 - 0.16%
07.10.2016 1348.2 1343.44 1348.32 1342.83 - 0.35%
06.10.2016 1343.44 1341.33 1343.49 1338.28 - 0.16%
05.10.2016 1341.33 1335.1 1342.88 1334.24 - 0.47%
04.10.2016 1335.1 1330.57 1335.1 1327.85 - 0.34%
03.10.2016 1330.57 1338.83 1338.83 1320.9 - -0.62%
30.09.2016 1338.83 1345 1352.64 1338.83 - -0.46%
29.09.2016 1345 1354.98 1354.98 1341.3 - -0.74%
28.09.2016 1354.98 1333.85 1354.98 1333.85 - 1.58%
27.09.2016 1333.85 1346.67 1346.67 1327.09 - -0.95%
26.09.2016 1346.67 1351.6 1352.38 1337.27 - -0.36%
23.09.2016 1351.6 1358.03 1359.64 1346.94 - -0.47%
22.09.2016 1358.03 1341.29 1358.03 1341.29 - 1.25%
21.09.2016 1341.29 1341.36 1342.69 1337.09 - -0.01%
20.09.2016 1341.36 1354.67 1354.67 1338.32 - -0.98%
19.09.2016 1354.67 1354.63 1363.46 1353.42 - 0.00%
16.09.2016 1354.63 1373.44 1373.44 1350.3 - -1.37%
15.09.2016 1373.44 1373.22 1375.21 1370.82 - 0.02%
14.09.2016 1373.22 1367.18 1380.03 1362.77 - 0.44%
13.09.2016 1367.18 1386.73 1386.73 1365.36 - -1.41%
12.09.2016 1386.73 1397.9 1398.16 1386.6 - -0.80%
09.09.2016 1397.9 1416.16 1416.16 1397.11 - -1.29%
08.09.2016 1416.16 1417.57 1419.33 1409.2 - -0.10%
07.09.2016 1417.57 1402.83 1418.1 1398.77 - 1.05%
06.09.2016 1402.83 1397.92 1402.83 1393.34 - 0.35%
05.09.2016 1397.92 1394.38 1399.98 1389.77 - 0.25%
02.09.2016 1394.38 1379.41 1395.61 1378.55 - 1.09%
01.09.2016 1379.41 1380.18 1381.83 1371.39 - -0.06%
31.08.2016 1380.18 1373.85 1383.15 1373.41 - 0.46%
30.08.2016 1373.85 1371.99 1377.64 1371.2 - 0.14%
29.08.2016 1371.99 1373.42 1375.09 1369.69 - -0.10%
26.08.2016 1373.42 1370.82 1375.58 1367.75 - 0.19%
25.08.2016 1370.82 1369.65 1375.68 1367.69 - 0.09%
24.08.2016 1369.65 1358.62 1369.82 1355.88 - 0.81%
23.08.2016 1358.62 1349.21 1358.62 1347.24 - 0.70%
22.08.2016 1349.21 1347.23 1351.68 1343.31 - -0.04%
19.08.2016 1349.79 1348.01 1352.92 1344.26 - 0.13%
18.08.2016 1348.01 1348.89 1349.35 1345.13 - -0.07%
17.08.2016 1348.89 1342.69 1348.89 1337.81 - 0.46%
16.08.2016 1342.69 1323.66 1342.81 1323.65 - 1.44%
12.08.2016 1323.66 1327.89 1327.89 1318.98 - -0.32%
11.08.2016 1327.89 1322.33 1327.89 1319.36 - 0.42%
10.08.2016 1322.33 1323.93 1324.29 1318.45 - -0.12%
09.08.2016 1323.93 1314.34 1323.93 1311.23 - 0.73%
08.08.2016 1314.34 1309.48 1314.34 1308.37 - 0.37%
05.08.2016 1309.48 1307.59 1309.53 1304.45 - 0.14%
04.08.2016 1307.59 1304.62 1308.03 1303.15 - 0.23%
03.08.2016 1304.62 1303.35 1309.64 1302 - 0.10%
02.08.2016 1303.35 1306.02 1307.3 1299.36 - -0.20%
01.08.2016 1306.02 1308.22 1311.22 1300.87 - -0.17%
29.07.2016 1308.22 1317.44 1317.44 1308.11 - -0.70%
28.07.2016 1317.44 1321.65 1321.65 1313.51 - -0.32%
27.07.2016 1321.65 1315.69 1323.36 1313.53 - 0.45%
26.07.2016 1315.69 1323.41 1324.36 1315.69 - -0.58%
25.07.2016 1323.41 1332.85 1333.38 1321.23 - -0.71%
22.07.2016 1332.85 1328.61 1332.97 1326.24 - 0.32%
21.07.2016 1328.61 1337.8 1339.2 1326.05 - -0.69%
19.07.2016 1337.8 1339 1339 1332.68 - -0.09%
18.07.2016 1339 1339.6 1339.6 1332.31 - -0.04%
15.07.2016 1339.6 1332.85 1339.6 1328.99 - 0.51%
14.07.2016 1332.85 1325.79 1332.85 1323.62 - 0.53%
13.07.2016 1325.79 1320.3 1325.79 1317.63 - 0.42%
12.07.2016 1320.3 1306.76 1320.3 1306.11 - 1.04%
11.07.2016 1306.76 1297.64 1306.87 1297.58 - 0.70%
08.07.2016 1297.64 1301.76 1307.41 1295.43 - -0.32%
07.07.2016 1301.76 1310 1314.34 1300.32 - -0.63%
06.07.2016 1310 1303.46 1311.71 1298.6 - 0.50%
05.07.2016 1303.46 1312.98 1312.98 1303.46 - -0.73%
01.07.2016 1312.98 1313.18 1317.84 1310.76 - -0.02%
30.06.2016 1313.18 1311.52 1313.89 1305.26 - 0.13%
29.06.2016 1311.52 1303.28 1312.36 1303.28 - 0.63%
28.06.2016 1303.28 1302.39 1312.97 1302.39 - 0.07%
27.06.2016 1302.39 1317.71 1317.71 1300.41 - -1.16%
24.06.2016 1317.71 1329.58 1329.58 1297.77 - -0.89%
23.06.2016 1329.58 1326.25 1332.47 1325.63 - 0.25%
22.06.2016 1326.25 1323.65 1329.04 1321.41 - 0.20%
21.06.2016 1323.65 1316.2 1323.65 1309.68 - 0.57%
20.06.2016 1316.2 1308.41 1319.07 1308.41 - 0.60%
17.06.2016 1308.41 1307.77 1317.34 1307.77 - 0.05%
16.06.2016 1307.77 1303.83 1307.99 1299.32 - 0.30%
15.06.2016 1303.83 1303.33 1308.81 1301.26 - 0.04%
14.06.2016 1303.33 1315.23 1318.05 1302.54 - -0.90%
13.06.2016 1315.23 1320.48 1321.67 1310.44 - -0.40%
10.06.2016 1320.48 1333.48 1333.48 1320.48 - -0.97%
09.06.2016 1333.48 1333.46 1338.7 1327.59 - 0.00%
08.06.2016 1333.46 1315.86 1333.68 1313.99 - 1.34%
07.06.2016 1315.86 1307.83 1315.97 1305.19 - 0.61%
03.06.2016 1307.83 1303 1307.83 1298.89 - 0.37%
02.06.2016 1303 1301.18 1306.22 1297.09 - 0.14%
01.06.2016 1301.18 1292.51 1301.43 1284.19 - 0.67%
31.05.2016 1292.51 1302.36 1310.55 1290.95 - -0.76%
27.05.2016 1302.36 1302.13 1302.49 1296.13 - 0.02%
26.05.2016 1302.13 1306.65 1310.34 1301.9 - -0.35%
25.05.2016 1306.65 1319.44 1322.72 1306.59 - -0.97%
24.05.2016 1319.44 1325.36 1325.94 1316.99 - -0.45%
23.05.2016 1325.36 1322.44 1327.03 1317.94 - 0.22%
20.05.2016 1322.44 1323.21 1326.55 1320.3 - -0.06%
19.05.2016 1323.21 1327.74 1328.98 1316.09 - -0.34%
18.05.2016 1327.74 1343.88 1344.77 1321.48 - -1.20%
17.05.2016 1343.88 1357.57 1358.42 1342.98 - -1.01%
16.05.2016 1357.57 1350.36 1363.5 1350.36 - 0.53%
13.05.2016 1350.36 1351.39 1357.29 1343.37 - -0.08%
12.05.2016 1351.39 1336.35 1355.98 1336.35 - 1.13%
11.05.2016 1336.35 1328.6 1349.57 1320.05 - 0.58%
10.05.2016 1328.6 1293.03 1328.6 1287.57 - 2.75%
06.05.2016 1293.03 1291.14 1293.83 1288.49 - 0.15%
05.05.2016 1291.14 1311.83 1318.27 1291.04 - -1.58%
04.05.2016 1311.83 1320.18 1327.81 1305.71 - -0.63%
03.05.2016 1320.18 1342.5 1342.5 1310.51 - -1.66%
02.05.2016 1342.5 1342.42 1347.12 1334.22 - 0.01%
29.04.2016 1342.42 1362.02 1362.02 1342.42 - -1.44%
28.04.2016 1362.02 1361.98 1368.2 1357.85 - 0.00%
27.04.2016 1361.98 1365.2 1370.19 1360.59 - -0.24%
26.04.2016 1365.2 1359.25 1365.42 1357.56 - 0.44%
25.04.2016 1359.25 1374.41 1375.46 1355.55 - -1.10%
22.04.2016 1374.41 1375.95 1380.41 1374.11 - -0.11%
21.04.2016 1375.95 1376.61 1378.36 1369.77 - -0.05%
20.04.2016 1376.61 1362.01 1378.81 1358.74 - 1.01%
19.04.2016 1362.84 1354.76 1367.92 1354.45 - 0.60%
18.04.2016 1354.76 1355.2 1359.18 1345.13 - -0.03%
15.04.2016 1355.2 1364.97 1364.97 1350.82 - -0.72%
14.04.2016 1364.97 1370.62 1371.9 1360.02 - -0.41%
13.04.2016 1370.62 1364.13 1380.39 1361.29 - 0.48%
12.04.2016 1364.13 1336.37 1364.21 1333.14 - 2.08%
11.04.2016 1336.37 1326.57 1337.03 1325.44 - 0.74%
08.04.2016 1326.57 1316.11 1329.66 1316.11 - 0.79%
07.04.2016 1316.11 1321.5 1321.5 1310.58 - -0.41%
06.04.2016 1321.5 1313.19 1322.67 1309.18 - 0.63%
05.04.2016 1313.19 1337.58 1337.58 1313.19 - -1.82%
04.04.2016 1337.58 1333.63 1337.68 1327.37 - 0.30%
01.04.2016 1333.63 1336.27 1340.09 1317.91 - -0.20%
31.03.2016 1336.27 1319.77 1336.27 1309.65 - 1.25%
30.03.2016 1319.77 1299.65 1319.79 1299.65 - 1.55%
29.03.2016 1299.65 1305.41 1305.41 1282.34 - -0.44%
28.03.2016 1305.41 1321.05 1321.05 1300.32 - -1.18%
23.03.2016 1321.05 1316.92 1321.05 1292.58 - 0.31%
22.03.2016 1316.92 1309.81 1316.92 1299.02 - 0.54%
18.03.2016 1309.81 1295.89 1309.83 1295.23 - 1.07%
17.03.2016 1295.89 1284.4 1297.73 1284.37 - 0.89%
16.03.2016 1284.4 1285.34 1286.61 1268.77 - -0.07%
15.03.2016 1285.34 1298.48 1298.48 1279.74 - -1.01%
14.03.2016 1298.48 1302.71 1302.71 1290.78 - -0.32%
11.03.2016 1302.71 1299.45 1304.96 1296.62 - 0.25%
10.03.2016 1299.45 1296.27 1299.45 1283.25 - 0.25%
09.03.2016 1296.27 1294.63 1302.39 1293.14 - 0.13%
08.03.2016 1294.63 1307.17 1307.17 1287.29 - -0.96%
07.03.2016 1307.17 1294.86 1307.17 1288.37 - 0.95%
04.03.2016 1294.86 1295.43 1304.27 1290.56 - -0.04%
03.03.2016 1295.43 1276.63 1295.67 1271.98 - 1.47%
02.03.2016 1276.63 1255.54 1276.63 1252.89 - 1.68%
01.03.2016 1255.54 1244.17 1256.43 1244.17 - 0.91%
29.02.2016 1244.17 1246.68 1250.64 1242.59 - -0.20%
26.02.2016 1246.68 1240.13 1253.32 1240.13 - 0.53%
25.02.2016 1240.13 1228.18 1240.13 1227.55 - 0.97%
24.02.2016 1228.18 1229.65 1229.65 1217.75 - -0.12%
23.02.2016 1229.65 1236.37 1236.37 1224.29 - -0.54%
22.02.2016 1236.37 1234.93 1243.46 1234.93 - 0.12%
19.02.2016 1234.93 1235.89 1235.89 1226.6 - -0.08%
18.02.2016 1235.89 1233.34 1240.3 1232.8 - 0.21%
17.02.2016 1233.34 1199.98 1233.34 1197.35 - 2.78%
16.02.2016 1199.98 1209.88 1222.96 1199.68 - -0.82%
15.02.2016 1209.88 1209.03 1213.31 1207.34 - 0.07%
12.02.2016 1209.03 1198.51 1214.2 1198.51 - 0.88%
11.02.2016 1198.51 1200.42 1200.42 1186.75 - -0.16%
10.02.2016 1200.42 1196.9 1204.9 1193.29 - 0.29%
09.02.2016 1196.9 1192.98 1199.96 1187.59 - 0.33%
08.02.2016 1192.98 1195.11 1195.11 1188.79 - -0.18%
05.02.2016 1195.11 1188.73 1195.3 1183.6 - 0.54%
04.02.2016 1188.73 1180.66 1194.04 1179.9 - 0.68%
03.02.2016 1180.66 1165.77 1181.85 1162.55 - 1.28%
02.02.2016 1165.77 1180.72 1180.72 1165.11 - -1.27%
01.02.2016 1180.72 1175.09 1180.72 1169.65 - 0.48%
29.01.2016 1175.09 1165.38 1182.27 1165.38 - 0.83%
28.01.2016 1165.38 1153.46 1169.17 1153.46 - 1.03%
27.01.2016 1153.46 1146.36 1154.18 1142.21 - 0.62%
26.01.2016 1146.36 1139.32 1146.59 1136.81 - 0.62%
25.01.2016 1139.32 1151.62 1151.87 1136.96 - -1.07%
22.01.2016 1151.62 1124.79 1154 1124.79 - 2.39%
21.01.2016 1124.79 1109.33 1126.98 1100.16 - 1.39%
20.01.2016 1109.33 1100.3 1110.66 1086.53 - 0.82%
19.01.2016 1100.3 1078.69 1103.06 1078.69 - 2.00%
18.01.2016 1078.69 1103.26 1103.26 1078.69 - -2.23%
15.01.2016 1103.26 1128.65 1128.65 1103.26 - -2.25%
14.01.2016 1128.65 1096.68 1128.65 1096.16 - 2.92%
13.01.2016 1096.68 1079.28 1102.83 1068.28 - 1.61%
12.01.2016 1079.28 1098.32 1098.32 1068.36 - -1.73%
08.01.2016 1098.32 1105.73 1108.01 1098.32 - -0.67%
07.01.2016 1105.73 1129.32 1131.8 1105.73 - -2.09%
06.01.2016 1129.32 1142.4 1142.4 1122.75 - -1.14%
05.01.2016 1142.4 1129.71 1142.4 1126.82 - 1.12%
04.01.2016 1129.71 1153.71 1155.84 1129.71 - -2.08%
 Ecopetrol SA
Fecha Último Apertura Máximo Mínimo Vol. % var.
22.05.2020 1970 1970 1995 1935 3,52M -1.50%
21.05.2020 2000 2035 2035 1980 4,14M -1.48%
20.05.2020 2030 2020 2050 2015 3,29M 2.27%
19.05.2020 1985 2045 2045 1965 7,93M -3.17%
18.05.2020 2050 1990 2075 1975 10,04M 6.22%
15.05.2020 1930 1935 1995 1930 3,59M 0.00%
14.05.2020 1930 1900 1985 1855 7,39M 0.52%
13.05.2020 1920 1995 1995 1880 8,96M -3.76%
12.05.2020 1995 2050 2085 1995 6,82M -3.39%
11.05.2020 2065 2050 2080 2040 6,22M 1.23%
08.05.2020 2040 1990 2085 1990 10,32M 3.29%
07.05.2020 1975 1980 2025 1960 14,83M 1.28%
06.05.2020 1950 1980 2000 1930 10,69M -1.76%
05.05.2020 1985 2025 2075 1965 9,91M 1.28%
04.05.2020 1960 2000 2000 1900 8,67M -6.22%
30.04.2020 2090 2110 2115 1990 12,15M 0.97%
29.04.2020 2070 2090 2175 2070 9,96M -0.24%
28.04.2020 2075 2000 2075 1950 16,01M 6.41%
27.04.2020 1950 1860 2000 1850 7,10M 2.09%
24.04.2020 1910 1985 1985 1865 6,92M -3.54%
23.04.2020 1980 1940 2010 1935 11,89M 3.13%
22.04.2020 1920 1860 1950 1860 9,17M 4.35%
21.04.2020 1840 1860 1885 1750 10,74M -3.41%
20.04.2020 1905 1940 2135 1800 16,78M -2.31%
17.04.2020 1950 2060 2060 1910 16,12M -6.70%
16.04.2020 2090 2130 2150 2065 12,35M -0.24%
15.04.2020 2095 2210 2210 2025 13,03M -5.84%
14.04.2020 2225 2250 2275 2210 8,85M -1.11%
13.04.2020 2250 2380 2400 2245 11,47M -4.66%
08.04.2020 2360 2285 2360 2210 10,31M 5.83%
07.04.2020 2230 2295 2385 2215 10,78M -1.33%
06.04.2020 2260 2270 2315 2180 10,53M -0.44%
03.04.2020 2270 2100 2270 2085 16,69M 9.13%
02.04.2020 2080 1900 2165 1900 13,56M 13.04%
01.04.2020 1840 1900 1900 1810 7,07M -3.16%
31.03.2020 1900 1890 1980 1885 12,18M 3.83%
30.03.2020 1830 1800 1850 1700 10,36M -1.61%
27.03.2020 1860 1980 1980 1730 10,40M -6.53%
26.03.2020 1990 1800 2010 1795 16,77M 9.94%
25.03.2020 1810 1660 1890 1640 11,21M 12.07%
24.03.2020 1615 1480 1680 1480 11,96M 8.75%
20.03.2020 1485 1470 1640 1450 23,97M 4.58%
19.03.2020 1420 1400 1495 1340 10,90M 2.90%
18.03.2020 1380 1570 1570 1300 10,86M -12.38%
17.03.2020 1575 1710 1710 1575 13,77M -8.70%
16.03.2020 1725 1855 1960 1705 10,75M 16.16%
12.03.2020 1485 2100 2100 1485 3,03M -33.41%
11.03.2020 2230 2300 2355 2185 13,01M -4.29%
10.03.2020 2330 2515 2570 2290 20,14M -1.69%
09.03.2020 2370 2950 2950 2255 22,07M -20.07%
06.03.2020 2965 3150 3150 2950 24,60M -6.61%
05.03.2020 3175 3100 3195 3100 9,58M 0.47%
04.03.2020 3160 3080 3170 3060 8,16M 3.95%
03.03.2020 3040 3100 3135 2985 9,01M -0.65%
02.03.2020 3060 3140 3180 3055 9,57M -1.45%
28.02.2020 3105 3075 3235 3000 16,51M -0.48%
27.02.2020 3120 3250 3275 3035 29,34M -5.02%
26.02.2020 3285 3340 3355 3270 16,87M -0.45%
25.02.2020 3300 3330 3350 3290 15,12M -0.90%
24.02.2020 3330 3375 3375 3300 7,71M -2.77%
21.02.2020 3425 3405 3440 3400 7,17M -0.29%
20.02.2020 3435 3465 3495 3435 10,65M -0.72%
19.02.2020 3460 3365 3460 3365 9,61M 2.82%
18.02.2020 3365 3315 3365 3315 8,25M 0.30%
17.02.2020 3355 3325 3355 3320 881,32K 0.90%
14.02.2020 3325 3360 3375 3310 4,91M -1.04%
13.02.2020 3360 3375 3380 3335 5,16M -0.44%
12.02.2020 3375 3290 3395 3290 11,13M 2.58%
11.02.2020 3290 3220 3295 3220 6,59M 2.33%
10.02.2020 3215 3200 3225 3195 2,71M 0.00%
07.02.2020 3215 3190 3220 3180 3,23M 0.63%
06.02.2020 3195 3205 3205 3155 6,32M 0.16%
05.02.2020 3190 3205 3235 3190 8,12M 0.16%
04.02.2020 3185 3175 3225 3170 6,75M 1.43%
03.02.2020 3140 3160 3160 3120 7,11M -1.26%
31.01.2020 3180 3210 3210 3140 19,50M -0.63%
30.01.2020 3200 3180 3200 3145 9,47M 0.16%
29.01.2020 3195 3200 3215 3185 6,95M 0.16%
28.01.2020 3190 3210 3220 3190 9,74M -0.47%
27.01.2020 3205 3285 3285 3195 17,91M -2.58%
24.01.2020 3290 3300 3305 3285 5,85M -0.75%
23.01.2020 3315 3330 3330 3285 5,52M -0.45%
22.01.2020 3330 3350 3355 3330 3,95M -0.89%
21.01.2020 3360 3380 3380 3355 4,16M -0.74%
20.01.2020 3385 3375 3385 3370 1,25M 0.00%
17.01.2020 3385 3395 3405 3375 6,28M -0.59%
16.01.2020 3405 3385 3420 3385 4,26M 0.29%
15.01.2020 3395 3375 3415 3375 10,55M -0.29%
14.01.2020 3405 3425 3435 3370 10,35M -0.44%
13.01.2020 3420 3400 3425 3385 3,95M 0.59%
10.01.2020 3400 3300 3410 3300 8,25M 1.64%
09.01.2020 3345 3320 3350 3300 2,36M 0.60%
08.01.2020 3325 3360 3360 3300 15,80M -1.04%
07.01.2020 3360 3390 3395 3325 6,10M -0.59%
03.01.2020 3380 3360 3380 3335 7,72M 1.81%
02.01.2020 3320 3315 3320 3295 1,20M 0.15%
30.12.2019 3315 3340 3365 3315 1,73M -0.75%
27.12.2019 3340 3355 3360 3330 1,58M -0.15%
26.12.2019 3345 3300 3355 3300 1,14M 0.75%
24.12.2019 3320 3340 3370 3320 712,26K -0.90%
23.12.2019 3350 3300 3350 3300 2,63M 0.90%
20.12.2019 3320 3295 3320 3275 14,98M 0.61%
19.12.2019 3300 3260 3300 3260 2,54M 1.23%
18.12.2019 3260 3260 3265 3230 9,02M -0.46%
17.12.2019 3275 3330 3330 3240 3,89M -1.80%
16.12.2019 3335 3330 3345 3320 5,12M 0.30%
13.12.2019 3325 3325 3340 3305 5,11M 0.61%
12.12.2019 3305 3270 3315 3265 4,05M 1.07%
11.12.2019 3270 3260 3275 3245 6,06M 0.31%
10.12.2019 3260 3270 3310 3260 2,23M -0.61%
09.12.2019 3280 3290 3315 3265 2,95M -0.61%
06.12.2019 3300 3260 3330 3260 4,12M 0.61%
05.12.2019 3280 3340 3340 3255 7,02M -1.50%
04.12.2019 3330 3200 3330 3200 12,46M 4.06%
03.12.2019 3200 3210 3230 3175 7,60M -0.93%
02.12.2019 3230 3250 3290 3200 5,03M -1.82%
29.11.2019 3290 3220 3290 3220 11,02M 2.17%
28.11.2019 3220 3190 3220 3190 1,98M 0.47%
27.11.2019 3205 3160 3210 3145 4,59M 1.42%
26.11.2019 3160 3175 3175 3120 24,96M 0.00%
25.11.2019 3160 3140 3185 3140 4,16M -0.32%
22.11.2019 3170 3120 3170 3120 3,64M 0.79%
21.11.2019 3145 3105 3145 3100 3,79M 0.48%
20.11.2019 3130 3075 3135 3070 5,26M 0.97%
19.11.2019 3100 3095 3100 3070 4,58M -0.96%
18.11.2019 3130 3115 3130 3095 2,09M -0.48%
15.11.2019 3145 3125 3175 3125 6,85M 0.64%
14.11.2019 3125 3145 3165 3110 3,47M 0.16%
13.11.2019 3120 3120 3130 3035 7,65M 0.65%
12.11.2019 3100 3160 3190 3100 7,87M -0.96%
08.11.2019 3130 3115 3155 3110 9,90M 0.00%
07.11.2019 3130 3150 3160 3110 4,11M 0.00%
06.11.2019 3130 3175 3180 3120 6,21M -0.95%
05.11.2019 3160 3095 3160 3095 8,16M 2.27%
01.11.2019 3090 3055 3090 3040 4,89M 1.64%
31.10.2019 3040 3020 3070 3020 10,17M -0.33%
30.10.2019 3050 3070 3090 3045 4,93M -0.65%
29.10.2019 3070 3010 3070 3010 6,76M 0.99%
28.10.2019 3040 3050 3075 3040 4,47M -0.16%
25.10.2019 3045 3015 3050 3015 7,37M 0.16%
24.10.2019 3040 3010 3040 3005 3,61M 0.33%
23.10.2019 3030 2955 3030 2955 6,12M 1.00%
22.10.2019 3000 2905 3000 2905 6,47M 2.56%
21.10.2019 2925 2910 2925 2875 4,44M 0.34%
18.10.2019 2915 2995 2995 2910 7,90M -1.69%
17.10.2019 2965 2970 3005 2955 7,22M -0.34%
16.10.2019 2975 2990 3020 2975 4,86M -0.67%
15.10.2019 2995 2990 3020 2985 6,42M 0.00%
11.10.2019 2995 2940 3015 2940 6,04M 1.53%
10.10.2019 2950 2925 2965 2925 2,54M 0.85%
09.10.2019 2925 2895 2935 2895 1,56M 0.52%
08.10.2019 2910 2950 2950 2905 4,37M -1.52%
07.10.2019 2955 2955 2970 2940 1,85M 0.51%
04.10.2019 2940 2950 2975 2920 5,92M -0.17%
03.10.2019 2945 2880 2945 2870 4,45M 1.90%
02.10.2019 2890 2920 2920 2880 10,12M -1.70%
01.10.2019 2940 2985 2985 2915 5,19M -0.34%
30.09.2019 2950 2960 2985 2950 4,74M -1.34%
27.09.2019 2990 2990 3010 2970 7,17M 0.00%
26.09.2019 2990 2965 3005 2945 5,54M 0.34%
25.09.2019 2980 2950 2980 2910 4,64M 0.00%
24.09.2019 2980 2970 3000 2960 5,90M -0.67%
23.09.2019 3000 2995 3010 2980 4,56M -0.33%
20.09.2019 3010 2990 3010 2985 17,91M 0.67%
19.09.2019 2990 2970 3010 2970 6,17M -0.99%
18.09.2019 3020 3000 3030 2970 10,81M 0.67%
17.09.2019 3000 3010 3030 2965 21,51M 0.00%
16.09.2019 3000 2970 3050 2970 26,02M 3.45%
13.09.2019 2900 2945 2960 2895 11,00M -1.53%
12.09.2019 2945 2865 2955 2850 13,28M 1.55%
11.09.2019 2900 2880 2910 2850 10,85M 0.52%
10.09.2019 2885 2875 2930 2875 16,10M 0.70%
09.09.2019 2865 2840 2865 2840 5,22M 1.24%
06.09.2019 2830 2800 2830 2775 4,73M 0.71%
05.09.2019 2810 2760 2825 2760 11,05M 2.18%
04.09.2019 2750 2750 2755 2735 8,14M 1.10%
03.09.2019 2720 2690 2770 2655 4,56M -0.55%
02.09.2019 2735 2715 2740 2710 729,98K -0.18%
30.08.2019 2740 2680 2740 2665 14,62M 2.24%
29.08.2019 2680 2680 2700 2655 10,42M 0.56%
28.08.2019 2665 2675 2700 2660 2,18M 0.38%
27.08.2019 2655 2670 2710 2630 14,79M -0.56%
26.08.2019 2670 2630 2680 2630 4,80M 2.10%
23.08.2019 2615 2660 2690 2615 8,31M -2.97%
22.08.2019 2695 2750 2755 2650 11,49M -2.00%
21.08.2019 2750 2750 2795 2750 11,23M 0.36%
20.08.2019 2740 2765 2765 2725 6,67M -0.36%
16.08.2019 2750 2725 2765 2725 8,80M 0.92%
15.08.2019 2725 2745 2745 2690 11,00M -0.91%
14.08.2019 2750 2835 2865 2750 11,45M -3.68%
13.08.2019 2855 2825 2865 2800 9,78M 1.96%
12.08.2019 2800 2835 2835 2780 4,27M -1.23%
09.08.2019 2835 2870 2870 2830 6,83M 0.35%
08.08.2019 2825 2870 2870 2790 9,82M -0.18%
06.08.2019 2830 2855 2870 2830 8,25M -1.05%
05.08.2019 2860 2900 2900 2835 7,91M -1.38%
02.08.2019 2900 2930 2940 2900 10,43M -0.85%
01.08.2019 2925 2970 2985 2900 11,16M -0.51%
31.07.2019 2940 2985 2990 2940 13,54M -0.84%
30.07.2019 2965 2995 2995 2960 6,44M -0.50%
29.07.2019 2980 2975 2985 2950 7,56M 0.00%
26.07.2019 2980 3000 3010 2980 5,60M -0.67%
25.07.2019 3000 2990 3015 2980 14,66M 0.00%
24.07.2019 3000 3010 3030 2995 5,06M -0.50%
23.07.2019 3015 3015 3030 2995 8,42M -0.50%
22.07.2019 3030 3010 3045 3010 9,66M 0.66%
19.07.2019 3010 2965 3010 2960 5,95M 1.52%
18.07.2019 2965 3005 3020 2935 11,48M -1.17%
17.07.2019 3000 3060 3060 2995 8,68M -0.83%
16.07.2019 3025 3035 3060 3020 12,96M -0.33%
15.07.2019 3035 3065 3080 3030 7,98M -1.14%
12.07.2019 3070 3060 3075 3040 4,34M 0.00%
11.07.2019 3070 3090 3110 3060 9,53M -0.65%
10.07.2019 3090 3030 3090 3030 11,03M 2.32%
09.07.2019 3020 3010 3020 2975 3,78M 0.17%
08.07.2019 3015 3015 3025 3000 3,10M -0.17%
05.07.2019 3020 3005 3020 2970 5,86M 0.33%
04.07.2019 3010 3000 3010 2995 533,29K 0.00%
03.07.2019 3010 2925 3010 2920 6,36M 2.91%
02.07.2019 2925 2920 2965 2895 5,02M 0.17%
28.06.2019 2920 2945 2955 2920 4,34M -0.85%
27.06.2019 2945 2970 3000 2945 2,08M -1.34%
26.06.2019 2985 3020 3030 2985 3,61M 0.00%
25.06.2019 2985 3000 3030 2970 4,16M -1.16%
21.06.2019 3020 3000 3020 2975 21,76M 1.34%
20.06.2019 2980 2930 3030 2930 16,39M 1.71%
19.06.2019 2930 2855 2950 2855 12,20M 2.09%
18.06.2019 2870 2830 2885 2830 7,45M 1.77%
17.06.2019 2820 2775 2820 2775 4,61M 1.08%
14.06.2019 2790 2750 2790 2745 5,16M 0.90%
13.06.2019 2765 2790 2790 2745 5,58M 1.47%
12.06.2019 2725 2770 2780 2725 6,11M -2.68%
11.06.2019 2800 2845 2855 2800 5,40M -0.53%
10.06.2019 2815 2870 2890 2815 8,68M -2.09%
07.06.2019 2875 2780 2875 2775 8,13M 3.79%
06.06.2019 2770 2755 2795 2750 4,01M 0.54%
05.06.2019 2755 2815 2815 2740 6,67M -2.30%
04.06.2019 2820 2785 2835 2785 6,76M 1.99%
31.05.2019 2765 2770 2810 2745 5,93M -1.60%
30.05.2019 2810 2875 2885 2800 7,23M -2.09%
29.05.2019 2870 2810 2870 2740 7,06M 1.95%
28.05.2019 2815 2930 2945 2805 29,57M -4.58%
27.05.2019 2950 2960 2980 2900 2,39M -1.67%
24.05.2019 3000 2955 3010 2945 9,38M 2.04%
23.05.2019 2940 3020 3020 2925 4,77M -3.29%
22.05.2019 3040 3050 3095 3040 10,37M -1.78%
21.05.2019 3095 3045 3095 3045 2,18M 1.64%
20.05.2019 3045 3070 3105 3040 8,33M -0.81%
17.05.2019 3070 3060 3120 3060 10,52M -0.16%
16.05.2019 3075 3045 3120 3030 10,89M 1.49%
15.05.2019 3030 3005 3045 2985 6,30M 0.83%
14.05.2019 3005 3030 3055 3005 6,77M -0.50%
13.05.2019 3020 3050 3100 3015 10,42M -1.63%
10.05.2019 3070 3015 3075 2985 10,81M 0.99%
09.05.2019 3040 2950 3055 2945 10,77M 2.36%
08.05.2019 2970 2885 2980 2885 8,80M 2.95%
07.05.2019 2885 2935 2970 2880 13,58M -1.03%
06.05.2019 2915 2900 2925 2880 11,35M -0.34%
03.05.2019 2925 2945 2975 2925 6,52M -0.68%
02.05.2019 2945 2975 2975 2880 6,16M -1.34%
30.04.2019 2985 3045 3050 2985 10,49M -1.16%
29.04.2019 3020 3005 3020 2965 6,48M 0.50%
26.04.2019 3005 3050 3060 3000 11,40M -2.28%
25.04.2019 3075 3075 3080 3055 8,95M 0.00%
24.04.2019 3075 3100 3105 3015 11,31M -0.97%
23.04.2019 3105 3110 3125 3065 7,54M 0.32%
22.04.2019 3095 3040 3115 3040 8,29M 2.15%
17.04.2019 3030 3180 3180 3030 5,91M -8.04%
16.04.2019 3295 3235 3295 3220 5,08M 2.01%
15.04.2019 3230 3260 3280 3230 9,71M -1.37%
12.04.2019 3275 3340 3350 3260 10,88M -1.36%
11.04.2019 3320 3385 3385 3315 10,88M -2.50%
10.04.2019 3405 3400 3405 3370 5,46M 0.74%
09.04.2019 3380 3415 3415 3355 8,50M -1.31%
08.04.2019 3425 3370 3425 3350 10,51M 1.93%
05.04.2019 3360 3360 3400 3350 7,11M 0.30%
04.04.2019 3350 3410 3430 3350 7,46M -1.76%
03.04.2019 3410 3450 3465 3410 16,27M -0.87%
02.04.2019 3440 3440 3460 3430 5,90M -0.58%
01.04.2019 3460 3460 3460 3415 5,74M 1.32%
29.03.2019 3415 3400 3430 3375 9,38M 1.34%
28.03.2019 3370 3350 3405 3345 7,70M 0.00%
27.03.2019 3370 3500 3510 3370 13,99M -2.88%
26.03.2019 3470 3460 3525 3450 9,35M 1.17%
22.03.2019 3430 3525 3525 3415 6,65M -3.79%
21.03.2019 3565 3515 3570 3510 5,24M 0.42%
20.03.2019 3550 3455 3550 3440 11,66M 2.31%
19.03.2019 3470 3445 3510 3445 10,53M 0.73%
18.03.2019 3445 3350 3455 3350 6,41M 1.32%
15.03.2019 3400 3300 3400 3270 23,18M 2.41%
14.03.2019 3320 3345 3380 3300 9,33M -0.30%
13.03.2019 3330 3240 3340 3240 14,28M 3.10%
12.03.2019 3230 3220 3250 3200 5,37M 0.94%
11.03.2019 3200 3150 3215 3145 5,74M 2.07%
08.03.2019 3135 3170 3170 3080 9,14M -1.26%
07.03.2019 3175 3205 3205 3165 6,36M -0.63%
06.03.2019 3195 3200 3260 3180 9,91M -0.62%
05.03.2019 3215 3210 3240 3210 5,17M 0.16%
04.03.2019 3210 3180 3215 3170 4,79M 1.42%
01.03.2019 3165 3100 3175 3100 7,66M 1.44%
28.02.2019 3120 3220 3250 3110 17,52M -3.41%
27.02.2019 3230 3250 3280 3200 16,57M 1.10%
26.02.2019 3195 3140 3240 3140 11,23M 1.59%
25.02.2019 3145 3060 3150 3045 9,49M 2.11%
22.02.2019 3080 3070 3105 3060 7,31M 0.65%
21.02.2019 3060 3090 3090 3050 9,39M -0.81%
20.02.2019 3085 3050 3095 3030 10,28M 1.15%
19.02.2019 3050 3060 3060 3035 12,12M -0.49%
18.02.2019 3065 3020 3095 3020 4,18M 0.33%
15.02.2019 3055 2985 3055 2985 15,36M 3.04%
14.02.2019 2965 2950 2985 2935 11,80M 0.34%
13.02.2019 2955 2940 2970 2940 8,95M 1.03%
12.02.2019 2925 2885 2930 2885 9,39M 2.99%
11.02.2019 2840 2850 2865 2825 3,01M -0.87%
08.02.2019 2865 2865 2875 2845 4,17M 0.00%
07.02.2019 2865 2910 2910 2865 6,10M -1.88%
06.02.2019 2920 2930 2945 2895 7,12M -1.02%
05.02.2019 2950 2890 2970 2890 8,64M 1.03%
04.02.2019 2920 2910 2920 2870 7,60M -0.51%
01.02.2019 2935 2920 2935 2895 8,74M 0.51%
31.01.2019 2920 2920 2970 2905 19,47M 0.17%
30.01.2019 2915 2850 2925 2845 9,86M 2.28%
29.01.2019 2850 2835 2870 2835 3,96M 1.24%
28.01.2019 2815 2850 2850 2755 12,47M -1.57%
25.01.2019 2860 2835 2860 2830 4,95M 0.88%
24.01.2019 2835 2820 2860 2815 7,65M 0.35%
23.01.2019 2825 2900 2900 2825 12,43M -2.59%
22.01.2019 2900 2895 2900 2845 12,16M 0.00%
21.01.2019 2900 2895 2930 2880 1,05M 0.17%
18.01.2019 2895 2920 2925 2890 7,83M -0.52%
17.01.2019 2910 2910 2920 2880 8,33M -0.68%
16.01.2019 2930 2905 2945 2905 4,36M 0.00%
15.01.2019 2930 2910 2950 2890 7,24M 0.69%
14.01.2019 2910 2865 2910 2850 6,62M 0.34%
11.01.2019 2900 2900 2920 2880 6,32M -1.19%
10.01.2019 2935 2925 2935 2865 8,06M 0.00%
09.01.2019 2935 2900 2965 2895 19,26M 1.56%
08.01.2019 2890 2850 2890 2815 10,43M 3.21%
04.01.2019 2800 2800 2810 2740 6,28M 1.45%
03.01.2019 2760 2700 2760 2645 3,56M 4.15%
02.01.2019 2650 2620 2680 2540 3,25M 0.19%
28.12.2018 2645 2675 2725 2645 1,22M -2.58%
27.12.2018 2715 2680 2730 2635 1,25M -0.18%
26.12.2018 2720 2610 2720 2520 1,95M 6.67%
24.12.2018 2550 2640 2640 2550 870,80K -4.32%
21.12.2018 2665 2600 2715 2580 10,73M 1.91%
20.12.2018 2615 2790 2790 2615 5,93M -7.10%
19.12.2018 2815 2835 2870 2795 5,67M -0.71%
18.12.2018 2835 2830 2850 2810 7,07M -1.39%
17.12.2018 2875 2915 2920 2850 5,90M -2.21%
14.12.2018 2940 2960 2960 2910 4,21M -0.68%
13.12.2018 2960 3010 3060 2955 9,91M -1.82%
12.12.2018 3015 3015 3085 3000 13,56M 1.17%
11.12.2018 2980 3065 3090 2950 9,67M -1.32%
10.12.2018 3020 3060 3070 3000 6,28M -2.58%
07.12.2018 3100 3140 3200 3090 6,76M 0.00%
06.12.2018 3100 3160 3160 3030 16,61M -3.73%
05.12.2018 3220 3135 3220 3135 1,98M 1.90%
04.12.2018 3160 3300 3300 3120 13,85M -3.95%
03.12.2018 3290 3160 3300 3160 10,10M 5.96%
30.11.2018 3105 3080 3140 3050 13,43M -0.16%
29.11.2018 3110 3120 3140 3090 5,24M -0.16%
28.11.2018 3115 3135 3135 3035 8,62M -0.80%
27.11.2018 3140 3090 3150 3045 8,31M 2.11%
26.11.2018 3075 3030 3090 3030 9,31M 1.82%
23.11.2018 3020 3080 3080 2990 6,40M -3.82%
22.11.2018 3140 3120 3140 3075 934,74K -0.32%
21.11.2018 3150 3070 3150 3070 14,93M 2.94%
20.11.2018 3060 3170 3170 3010 19,45M -4.08%
19.11.2018 3190 3255 3255 3170 10,23M -2.60%
16.11.2018 3275 3300 3330 3255 9,61M -0.15%
15.11.2018 3280 3260 3290 3230 7,68M 0.92%
14.11.2018 3250 3260 3330 3215 6,18M 0.31%
13.11.2018 3240 3395 3395 3220 17,00M -5.81%
09.11.2018 3440 3415 3500 3350 12,50M 0.44%
08.11.2018 3425 3400 3530 3400 6,63M -1.58%
07.11.2018 3480 3450 3520 3415 6,37M 1.16%
06.11.2018 3440 3495 3500 3380 16,63M 0.29%
02.11.2018 3430 3440 3550 3380 18,94M -1.01%
01.11.2018 3465 3700 3740 3455 20,42M -7.35%
31.10.2018 3740 3765 3835 3740 19,99M -0.27%
30.10.2018 3750 3680 3770 3635 13,26M 1.63%
29.10.2018 3690 3750 3815 3665 13,41M -1.73%
26.10.2018 3755 3670 3790 3650 8,31M 1.35%
25.10.2018 3705 3700 3745 3670 11,00M 0.54%
24.10.2018 3685 3890 3915 3685 14,53M -4.16%
23.10.2018 3845 3910 3920 3800 21,59M -2.90%
22.10.2018 3960 3955 3980 3925 10,44M 0.25%
19.10.2018 3950 3925 3990 3925 6,38M 0.64%
18.10.2018 3925 3900 3990 3900 11,06M -1.01%
17.10.2018 3965 3925 4005 3885 14,36M -0.13%
16.10.2018 3970 3920 3970 3840 14,93M 0.51%
12.10.2018 3950 3940 4010 3915 12,39M 1.28%
11.10.2018 3900 4000 4000 3885 18,86M -2.86%
10.10.2018 4015 4075 4100 3985 16,97M -1.59%
09.10.2018 4080 3990 4110 3990 9,51M 2.26%
08.10.2018 3990 4000 4035 3955 6,65M -0.62%
05.10.2018 4015 4055 4085 4000 10,65M -1.59%
04.10.2018 4080 4135 4155 4075 7,17M -1.92%
03.10.2018 4160 4060 4170 4060 8,42M 1.34%
02.10.2018 4105 4100 4190 4045 12,11M -1.08%
01.10.2018 4150 4040 4155 4030 10,92M 2.98%
28.09.2018 4030 3940 4030 3940 13,89M 1.26%
27.09.2018 3980 3960 3985 3940 12,28M 1.40%
26.09.2018 3925 3910 3985 3870 13,20M -0.13%
25.09.2018 3930 3910 3995 3910 11,93M 0.77%
24.09.2018 3900 3705 3905 3705 14,60M 5.98%
21.09.2018 3680 3750 3805 3680 37,70M -0.94%
20.09.2018 3715 3835 3870 3705 17,20M -3.51%
19.09.2018 3850 3930 3930 3795 9,42M -2.28%
18.09.2018 3940 3890 4000 3890 15,46M 1.81%
17.09.2018 3870 3785 3910 3770 10,15M 2.11%
14.09.2018 3790 3760 3850 3735 8,67M 0.66%
13.09.2018 3765 3795 3860 3680 20,31M -1.44%
12.09.2018 3820 3490 3840 3490 39,33M 9.77%
11.09.2018 3480 3410 3480 3410 14,25M 2.05%
10.09.2018 3410 3400 3440 3400 8,71M 0.00%
07.09.2018 3410 3350 3440 3350 10,58M 0.59%
06.09.2018 3390 3410 3440 3380 7,82M -1.17%
05.09.2018 3430 3420 3450 3390 10,50M -0.72%
04.09.2018 3455 3400 3465 3400 10,86M 1.77%
03.09.2018 3395 3400 3400 3355 1,05M -0.73%
31.08.2018 3420 3450 3455 3415 9,52M -0.73%
30.08.2018 3445 3400 3445 3380 9,53M 1.77%
29.08.2018 3385 3335 3395 3335 11,46M 1.65%
28.08.2018 3330 3305 3330 3290 11,30M 0.76%
27.08.2018 3305 3260 3305 3255 6,36M 1.07%
24.08.2018 3270 3245 3295 3245 9,93M 0.93%
23.08.2018 3240 3200 3240 3190 7,77M 0.62%
22.08.2018 3220 3160 3220 3160 12,45M 2.55%
21.08.2018 3140 3100 3180 3100 12,71M 1.45%
17.08.2018 3095 3070 3100 3070 7,37M 0.98%
16.08.2018 3065 3000 3070 3000 7,32M 2.17%
15.08.2018 3000 3105 3145 2985 18,89M -3.23%
14.08.2018 3100 3060 3110 3060 7,67M 1.31%
13.08.2018 3060 3050 3090 3050 6,51M -0.33%
10.08.2018 3070 3025 3085 3005 5,76M 1.32%
09.08.2018 3030 3100 3105 2995 14,49M -4.57%
08.08.2018 3175 3130 3175 3070 6,42M 1.11%
06.08.2018 3140 3100 3140 3080 3,44M 1.45%
03.08.2018 3095 3140 3165 3060 9,49M -1.12%
02.08.2018 3130 3100 3150 3090 5,26M 0.16%
01.08.2018 3125 3055 3125 3035 9,67M 1.79%
31.07.2018 3070 3080 3090 3025 11,05M -0.32%
30.07.2018 3080 3000 3095 3000 13,25M 3.18%
27.07.2018 2985 3005 3030 2970 8,93M -0.67%
26.07.2018 3005 2980 3005 2965 6,35M 0.17%
25.07.2018 3000 2955 3000 2955 7,34M 1.18%
24.07.2018 2965 2980 2995 2965 4,97M -0.17%
23.07.2018 2970 2970 2995 2960 4,73M 0.68%
19.07.2018 2950 2970 2990 2945 5,02M -0.51%
18.07.2018 2965 2930 2980 2925 6,75M 0.17%
17.07.2018 2960 2925 2985 2920 7,72M 0.68%
16.07.2018 2940 2935 2940 2880 11,52M -0.84%
13.07.2018 2965 2935 2975 2930 5,66M 0.68%
12.07.2018 2945 2960 2960 2925 11,45M -0.34%
11.07.2018 2955 2980 3015 2940 8,16M -2.15%
10.07.2018 3020 3010 3045 3000 10,19M 0.67%
09.07.2018 3000 2940 3005 2910 12,48M 2.21%
06.07.2018 2935 2880 2940 2850 9,64M 1.38%
05.07.2018 2895 2940 2975 2885 8,02M -1.19%
04.07.2018 2930 2930 2930 2900 2,38M 0.00%
03.07.2018 2930 3025 3050 2930 6,26M -3.14%
29.06.2018 3025 2995 3030 2985 12,67M 1.34%
28.06.2018 2985 2950 3005 2950 8,54M 0.51%
27.06.2018 2970 2910 2985 2910 11,12M 2.95%
26.06.2018 2885 2825 2910 2800 12,07M 2.30%
25.06.2018 2820 2860 2870 2820 6,01M -2.08%
22.06.2018 2880 2890 2915 2880 13,62M 1.23%
21.06.2018 2845 2870 2890 2830 16,29M -1.04%
20.06.2018 2875 2905 2965 2875 19,88M -1.03%
19.06.2018 2905 2980 2995 2905 8,41M -2.68%
18.06.2018 2985 2980 3050 2970 11,01M 0.84%
15.06.2018 2960 2980 2985 2950 22,55M -1.50%
14.06.2018 3005 3015 3035 3000 6,62M -0.17%
13.06.2018 3010 2990 3025 2955 6,43M 0.17%
12.06.2018 3005 3030 3040 3000 9,58M -1.31%
08.06.2018 3045 3060 3095 3035 6,24M -0.49%
07.06.2018 3060 3015 3080 3015 6,63M 1.49%
06.06.2018 3015 3080 3105 3005 11,05M -2.11%
05.06.2018 3080 3080 3105 3040 10,74M -0.96%
01.06.2018 3110 3080 3125 3070 11,86M 0.65%
31.05.2018 3090 3090 3145 3090 31,99M -0.96%
30.05.2018 3120 3050 3130 3020 17,78M 2.97%
29.05.2018 3030 2925 3075 2890 30,22M 4.48%
28.05.2018 2900 2940 2940 2855 5,46M -1.86%
25.05.2018 2955 3050 3050 2930 23,12M -3.90%
24.05.2018 3075 3010 3085 2955 21,05M 1.65%
23.05.2018 3025 3100 3105 3025 13,70M -2.73%
22.05.2018 3110 3125 3155 3100 8,59M -0.48%
21.05.2018 3125 3150 3205 3115 8,98M -0.79%
18.05.2018 3150 3160 3215 3150 8,56M -0.63%
17.05.2018 3170 3225 3260 3170 15,79M -1.09%
16.05.2018 3205 3280 3310 3185 17,89M -2.58%
15.05.2018 3290 3145 3315 3145 24,35M 4.94%
11.05.2018 3135 3100 3155 3085 10,27M 1.13%
10.05.2018 3100 3165 3170 3095 16,11M -1.90%
09.05.2018 3160 3100 3180 3100 16,12M 2.43%
08.05.2018 3085 3045 3095 2955 27,49M 1.82%
07.05.2018 3030 3120 3150 3020 8,97M -2.10%
04.05.2018 3095 3140 3180 3095 19,54M 0.00%
03.05.2018 3095 3100 3145 3075 16,03M -0.32%
02.05.2018 3105 3060 3135 3055 12,94M 0.16%
30.04.2018 3100 3060 3120 3035 16,58M 0.98%
27.04.2018 3070 3000 3070 3000 7,17M 1.99%
26.04.2018 3010 3065 3090 3010 16,65M -1.15%
25.04.2018 3045 3060 3080 2945 20,32M -0.49%
24.04.2018 3060 3095 3145 3030 26,20M -0.81%
23.04.2018 3085 3000 3085 2990 16,79M 1.82%
20.04.2018 3030 3000 3045 2980 17,86M 0.00%
19.04.2018 3030 2950 3035 2940 29,26M 3.24%
18.04.2018 2935 2880 3020 2880 36,42M 2.26%
17.04.2018 2870 2760 2890 2755 27,45M 3.99%
16.04.2018 2760 2830 2860 2760 11,16M -2.65%
13.04.2018 2835 2885 2920 2820 14,19M -4.06%
12.04.2018 2955 2990 3050 2885 20,20M -0.84%
11.04.2018 2980 2780 2990 2780 28,63M 6.81%
10.04.2018 2790 2785 2810 2775 16,22M 1.64%
09.04.2018 2745 2740 2790 2725 14,31M 0.55%
06.04.2018 2730 2735 2750 2690 8,84M -0.36%
05.04.2018 2740 2740 2770 2740 11,54M 0.00%
04.04.2018 2740 2710 2765 2665 16,78M 0.37%
03.04.2018 2730 2700 2745 2690 13,11M 1.49%
02.04.2018 2690 2645 2750 2645 17,64M 2.87%
28.03.2018 2615 2605 2640 2580 11,98M -1.13%
27.03.2018 2645 2780 2810 2635 16,07M -4.68%
26.03.2018 2775 2690 2780 2675 14,26M 2.78%
23.03.2018 2700 2630 2730 2630 24,12M 3.05%
22.03.2018 2620 2715 2735 2615 22,94M -4.73%
21.03.2018 2750 2680 2750 2675 28,63M 3.00%
20.03.2018 2670 2600 2680 2600 19,75M 3.09%
16.03.2018 2590 2540 2605 2530 33,45M 2.17%
15.03.2018 2535 2500 2555 2500 18,24M 1.20%
14.03.2018 2505 2510 2515 2495 8,49M 0.00%
13.03.2018 2505 2480 2520 2480 16,55M 1.01%
12.03.2018 2480 2505 2530 2465 9,26M -1.00%
09.03.2018 2505 2490 2520 2475 15,77M 1.21%
08.03.2018 2475 2450 2475 2415 10,04M 1.02%
07.03.2018 2450 2500 2505 2450 11,80M -2.20%
06.03.2018 2505 2510 2535 2505 14,06M -0.20%
05.03.2018 2510 2500 2530 2480 11,84M 1.21%
02.03.2018 2480 2445 2510 2440 8,13M 0.00%
01.03.2018 2480 2500 2520 2435 20,28M -1.20%
28.02.2018 2510 2665 2735 2505 31,37M -4.56%
27.02.2018 2630 2665 2675 2620 20,94M -0.94%
26.02.2018 2655 2630 2665 2620 17,07M 1.14%
23.02.2018 2625 2570 2630 2570 16,84M 2.34%
22.02.2018 2565 2485 2600 2485 19,29M 3.64%
21.02.2018 2475 2490 2510 2465 16,58M -0.40%
20.02.2018 2485 2490 2520 2465 17,64M 0.20%
19.02.2018 2480 2480 2495 2475 2,26M -0.20%
16.02.2018 2485 2485 2535 2455 16,52M -0.20%
15.02.2018 2490 2455 2545 2455 19,78M -0.40%
14.02.2018 2500 2375 2500 2350 25,34M 4.82%
13.02.2018 2385 2405 2425 2365 8,52M -1.45%
12.02.2018 2420 2445 2515 2420 18,17M -1.02%
09.02.2018 2445 2325 2480 2315 37,45M 4.71%
08.02.2018 2335 2420 2445 2335 27,94M -3.91%
07.02.2018 2430 2510 2520 2420 26,25M -2.80%
06.02.2018 2500 2450 2540 2340 41,85M 0.60%
05.02.2018 2485 2650 2650 2465 30,39M -6.75%
02.02.2018 2665 2755 2755 2650 14,51M -3.79%
01.02.2018 2770 2655 2770 2655 25,62M 4.14%
31.01.2018 2660 2700 2730 2655 25,36M -1.48%
30.01.2018 2700 2745 2770 2680 14,50M -2.70%
29.01.2018 2775 2740 2775 2720 15,12M 0.54%
26.01.2018 2760 2740 2785 2725 12,04M 0.55%
25.01.2018 2745 2810 2860 2690 33,40M -1.96%
24.01.2018 2800 2700 2850 2700 30,95M 3.51%
23.01.2018 2705 2595 2705 2595 26,58M 4.44%
22.01.2018 2590 2465 2605 2465 28,05M 5.07%
19.01.2018 2465 2475 2475 2440 14,97M -0.40%
18.01.2018 2475 2445 2485 2425 17,18M 0.41%
17.01.2018 2465 2420 2490 2410 26,87M 1.86%
16.01.2018 2420 2320 2440 2315 32,13M 3.64%
15.01.2018 2335 2345 2355 2315 2,95M -1.68%
12.01.2018 2375 2420 2420 2335 27,09M -2.06%
11.01.2018 2425 2535 2545 2420 34,65M -4.34%
10.01.2018 2535 2560 2625 2535 32,01M -0.78%
09.01.2018 2555 2500 2555 2460 26,20M 2.20%
05.01.2018 2500 2460 2510 2400 20,33M 1.63%
04.01.2018 2460 2350 2460 2340 24,57M 4.68%
03.01.2018 2350 2270 2350 2255 14,14M 3.98%
02.01.2018 2260 2200 2265 2175 13,14M 2.26%
28.12.2017 2210 2100 2210 2100 11,67M 4.74%
27.12.2017 2110 2075 2115 2075 7,00M 1.69%
26.12.2017 2075 2030 2080 2010 8,80M 2.47%
22.12.2017 2025 2015 2040 2010 5,50M 0.50%
21.12.2017 2015 1995 2015 1995 7,46M 0.75%
20.12.2017 2000 1960 2000 1960 7,73M 2.56%
19.12.2017 1950 1940 1970 1935 6,92M 0.52%
18.12.2017 1940 1945 1965 1935 14,53M 0.26%
15.12.2017 1935 1945 1950 1920 19,77M -0.77%
14.12.2017 1950 1915 1950 1910 8,67M 0.78%
13.12.2017 1935 1910 1935 1900 17,25M 1.31%
12.12.2017 1910 1855 1930 1855 22,11M 1.33%
11.12.2017 1885 1790 1885 1790 16,34M 5.90%
07.12.2017 1780 1770 1790 1770 3,78M 0.28%
06.12.2017 1775 1775 1775 1755 14,09M -0.84%
05.12.2017 1790 1780 1790 1765 7,25M 0.56%
04.12.2017 1780 1760 1785 1760 8,75M 0.28%
01.12.2017 1775 1755 1775 1755 4,32M 1.43%
30.11.2017 1750 1780 1780 1750 10,49M -1.13%
29.11.2017 1770 1735 1770 1735 7,79M 2.02%
28.11.2017 1735 1760 1775 1735 14,77M -2.53%
27.11.2017 1780 1750 1790 1725 12,88M 1.14%
24.11.2017 1760 1780 1790 1750 5,74M -0.85%
23.11.2017 1775 1775 1775 1765 1,59M 0.00%
22.11.2017 1775 1750 1775 1745 14,94M 2.01%
21.11.2017 1740 1740 1760 1730 6,37M 0.00%
20.11.2017 1740 1755 1755 1700 15,36M -0.57%
17.11.2017 1750 1760 1760 1745 4,45M 0.00%
16.11.2017 1750 1765 1765 1745 9,21M 0.00%
15.11.2017 1750 1755 1765 1730 16,56M -0.85%
14.11.2017 1765 1785 1785 1765 17,69M -2.49%
10.11.2017 1810 1810 1815 1780 12,26M -0.55%
09.11.2017 1820 1750 1820 1735 28,19M 3.70%
08.11.2017 1755 1820 1850 1750 23,51M -3.57%
07.11.2017 1820 1715 1820 1715 27,83M 7.06%
03.11.2017 1700 1700 1710 1675 20,87M 0.00%
02.11.2017 1700 1735 1775 1695 24,54M -2.02%
01.11.2017 1735 1690 1745 1685 37,49M 4.20%
31.10.2017 1665 1665 1690 1660 30,07M 0.00%
30.10.2017 1665 1625 1670 1625 21,02M 3.42%
27.10.2017 1610 1560 1625 1560 37,48M 2.88%
26.10.2017 1565 1490 1565 1490 47,83M 5.03%
25.10.2017 1490 1470 1490 1470 28,05M 1.71%
24.10.2017 1465 1450 1470 1450 18,93M 1.03%
23.10.2017 1450 1450 1455 1440 14,55M 0.35%
20.10.2017 1445 1460 1465 1445 12,65M -1.03%
19.10.2017 1460 1460 1465 1455 5,86M -0.34%
18.10.2017 1465 1465 1475 1455 16,07M 0.34%
17.10.2017 1460 1430 1460 1430 18,88M 2.10%
13.10.2017 1430 1415 1430 1415 13,97M 1.42%
12.10.2017 1410 1410 1415 1405 4,96M -0.35%
11.10.2017 1415 1410 1415 1405 7,33M 0.35%
10.10.2017 1410 1400 1415 1400 12,48M 0.71%
09.10.2017 1400 1390 1405 1390 2,44M 0.00%
06.10.2017 1400 1400 1400 1390 5,05M -0.36%
05.10.2017 1405 1395 1410 1395 5,71M 0.36%
04.10.2017 1400 1405 1415 1395 6,08M -0.36%
03.10.2017 1405 1395 1410 1395 20,58M 0.72%
02.10.2017 1395 1395 1400 1380 3,29M -0.36%
29.09.2017 1400 1395 1405 1390 16,48M 0.36%
28.09.2017 1395 1410 1420 1395 19,68M -0.71%
27.09.2017 1405 1400 1410 1400 19,91M 0.72%
26.09.2017 1395 1390 1405 1390 32,25M 0.36%
25.09.2017 1390 1385 1395 1385 9,75M 0.72%
22.09.2017 1380 1385 1385 1375 4,42M -0.36%
21.09.2017 1385 1375 1390 1375 7,75M 0.36%
20.09.2017 1380 1370 1380 1370 8,06M 0.73%
19.09.2017 1370 1370 1375 1365 5,64M 0.00%
18.09.2017 1370 1370 1380 1365 5,06M 0.00%
15.09.2017 1370 1365 1370 1360 13,23M 0.37%
14.09.2017 1365 1360 1370 1360 9,51M 0.37%
13.09.2017 1360 1350 1360 1350 9,36M 0.37%
12.09.2017 1355 1350 1355 1345 7,88M 0.00%
11.09.2017 1355 1355 1360 1345 11,85M -0.37%
08.09.2017 1360 1375 1375 1350 9,83M -0.73%
07.09.2017 1370 1370 1375 1370 1,16M -0.36%
06.09.2017 1375 1375 1380 1370 5,25M 0.36%
05.09.2017 1370 1375 1380 1360 6,77M 0.00%
04.09.2017 1370 1365 1375 1365 1,68M 0.00%
01.09.2017 1370 1360 1370 1355 3,12M 0.00%
31.08.2017 1370 1350 1370 1350 14,85M 1.48%
30.08.2017 1350 1345 1355 1345 6,76M -0.37%
29.08.2017 1355 1345 1355 1340 6,43M 0.37%
28.08.2017 1350 1360 1360 1340 17,06M -0.74%
25.08.2017 1360 1360 1370 1360 13,19M -0.73%
24.08.2017 1370 1370 1375 1365 5,47M -0.72%
23.08.2017 1380 1365 1380 1360 5,00M 0.73%
22.08.2017 1370 1360 1370 1360 3,58M 0.00%
18.08.2017 1370 1360 1375 1360 2,61M 0.37%
17.08.2017 1365 1350 1375 1350 5,51M 0.74%
16.08.2017 1355 1360 1365 1350 11,68M 0.00%
15.08.2017 1355 1355 1355 1350 9,79M -0.73%
14.08.2017 1365 1365 1365 1360 6,94M 0.00%
11.08.2017 1365 1370 1375 1365 4,82M -1.09%
10.08.2017 1380 1390 1395 1370 6,37M -0.72%
09.08.2017 1390 1375 1400 1375 12,24M 1.83%
08.08.2017 1365 1380 1380 1365 9,19M -1.44%
04.08.2017 1385 1385 1390 1375 5,55M 0.00%
03.08.2017 1385 1380 1390 1375 8,63M 0.73%
02.08.2017 1375 1370 1380 1360 4,60M 0.73%
01.08.2017 1365 1385 1385 1365 13,19M -2.15%
31.07.2017 1395 1390 1395 1385 6,88M 0.00%
28.07.2017 1395 1395 1405 1390 7,82M 0.00%
27.07.2017 1395 1390 1395 1380 6,58M 0.72%
26.07.2017 1385 1400 1405 1385 13,15M -0.72%
25.07.2017 1395 1375 1395 1375 9,77M 1.45%
24.07.2017 1375 1370 1375 1365 4,21M 0.00%
21.07.2017 1375 1390 1395 1365 5,93M -1.08%
19.07.2017 1390 1385 1400 1385 6,95M 0.72%
18.07.2017 1380 1395 1395 1380 5,96M -0.72%
17.07.2017 1390 1395 1400 1385 4,29M -0.71%
14.07.2017 1400 1390 1400 1385 7,56M 0.36%
13.07.2017 1395 1390 1405 1390 12,74M 0.36%
12.07.2017 1390 1380 1395 1380 15,16M 1.46%
11.07.2017 1370 1355 1380 1350 7,74M 1.11%
10.07.2017 1355 1350 1360 1350 2,25M 0.00%
07.07.2017 1355 1370 1370 1345 5,72M -1.81%
06.07.2017 1380 1380 1390 1375 8,16M 1.10%
05.07.2017 1365 1395 1395 1365 8,75M -2.15%
04.07.2017 1395 1390 1400 1385 4,93M 1.09%
30.06.2017 1380 1365 1385 1365 11,13M 1.47%
29.06.2017 1360 1345 1365 1345 9,50M 1.49%
28.06.2017 1340 1340 1355 1340 15,47M 0.00%
27.06.2017 1340 1340 1355 1340 6,42M 0.00%
23.06.2017 1340 1340 1355 1335 4,29M -0.74%
22.06.2017 1350 1325 1350 1325 6,01M 1.89%
21.06.2017 1325 1330 1345 1320 15,89M 0.00%
20.06.2017 1325 1350 1350 1320 17,64M -2.93%
16.06.2017 1365 1350 1365 1350 12,42M 1.87%
15.06.2017 1340 1345 1350 1335 4,87M -0.74%
14.06.2017 1350 1375 1375 1340 22,49M -1.10%
13.06.2017 1365 1365 1370 1350 5,10M 0.37%
12.06.2017 1360 1375 1395 1355 6,97M -0.73%
09.06.2017 1370 1350 1375 1345 9,12M 1.48%
08.06.2017 1350 1360 1365 1350 12,69M -1.46%
07.06.2017 1370 1400 1400 1365 9,70M -2.14%
06.06.2017 1400 1360 1400 1360 14,54M 1.82%
05.06.2017 1375 1335 1375 1335 16,27M 3.00%
02.06.2017 1335 1335 1340 1325 16,15M -0.74%
01.06.2017 1345 1335 1355 1335 12,67M 0.75%
31.05.2017 1335 1370 1370 1310 46,99M -2.91%
30.05.2017 1375 1390 1390 1370 4,66M -1.43%
26.05.2017 1395 1390 1405 1385 7,88M 0.36%
25.05.2017 1390 1400 1420 1390 13,61M -1.07%
24.05.2017 1405 1415 1425 1405 11,78M -1.06%
23.05.2017 1420 1430 1430 1415 9,00M -0.35%
22.05.2017 1425 1430 1440 1415 10,31M -0.70%
19.05.2017 1435 1415 1440 1415 10,87M 1.77%
18.05.2017 1410 1405 1420 1380 17,60M 0.00%
17.05.2017 1410 1450 1455 1410 23,90M -2.76%
16.05.2017 1450 1480 1485 1450 14,86M -2.03%
15.05.2017 1480 1455 1485 1455 17,94M 2.42%
12.05.2017 1445 1380 1450 1380 43,54M 5.09%
11.05.2017 1375 1380 1380 1370 30,90M -0.36%
10.05.2017 1380 1385 1390 1375 21,51M 0.00%
09.05.2017 1380 1375 1385 1375 11,94M -0.36%
08.05.2017 1385 1370 1385 1365 15,64M 1.47%
05.05.2017 1365 1340 1365 1340 24,21M 1.49%
04.05.2017 1345 1350 1355 1340 26,09M -0.74%
03.05.2017 1355 1345 1355 1340 12,99M 1.50%
02.05.2017 1335 1350 1355 1335 19,57M -1.84%
28.04.2017 1360 1350 1360 1340 10,78M 1.49%
27.04.2017 1340 1360 1360 1335 20,16M -2.90%
26.04.2017 1380 1360 1385 1360 13,53M 1.10%
25.04.2017 1365 1360 1365 1350 11,08M 0.37%
24.04.2017 1360 1375 1375 1350 11,79M -0.37%
21.04.2017 1365 1375 1375 1365 14,81M -1.09%
20.04.2017 1380 1370 1380 1365 22,50M 0.36%
19.04.2017 1375 1375 1375 1365 27,13M 0.00%
18.04.2017 1375 1365 1380 1360 6,39M 0.36%
17.04.2017 1370 1380 1380 1360 10,29M -2.14%
12.04.2017 1400 1395 1400 1380 8,41M 0.72%
11.04.2017 1390 1385 1395 1380 14,02M 0.36%
10.04.2017 1385 1370 1390 1370 7,50M 1.47%
07.04.2017 1365 1355 1375 1355 13,24M 0.74%
06.04.2017 1355 1355 1365 1350 13,40M 0.37%
05.04.2017 1350 1355 1375 1350 24,14M -0.37%
04.04.2017 1355 1345 1355 1340 8,80M 0.37%
03.04.2017 1350 1345 1350 1330 6,50M 0.00%
31.03.2017 1350 1335 1350 1335 3,90M 0.75%
30.03.2017 1340 1340 1350 1340 7,33M 0.00%
29.03.2017 1340 1320 1340 1320 8,21M 1.13%
28.03.2017 1325 1315 1325 1310 9,33M 1.53%
27.03.2017 1305 1315 1320 1300 11,93M -0.76%
24.03.2017 1315 1320 1325 1315 4,34M -0.38%
23.03.2017 1320 1315 1330 1310 7,22M 0.00%
22.03.2017 1320 1315 1325 1315 14,64M -0.38%
21.03.2017 1325 1315 1325 1300 12,05M 1.92%
17.03.2017 1300 1320 1325 1300 26,06M -1.52%
16.03.2017 1320 1320 1320 1305 10,09M 0.38%
15.03.2017 1315 1295 1315 1295 9,12M 1.94%
14.03.2017 1290 1305 1310 1285 11,98M -1.90%
13.03.2017 1315 1315 1325 1310 5,36M 0.00%
10.03.2017 1315 1310 1320 1305 5,13M 0.38%
09.03.2017 1310 1290 1310 1275 7,67M 1.16%
08.03.2017 1295 1315 1330 1295 10,39M -2.63%
07.03.2017 1330 1320 1330 1310 9,53M 0.76%
06.03.2017 1320 1320 1335 1300 6,42M 0.00%
03.03.2017 1320 1305 1335 1305 7,77M 0.38%
02.03.2017 1315 1300 1315 1295 7,68M 0.38%
01.03.2017 1310 1325 1325 1305 8,06M -0.76%
28.02.2017 1320 1325 1330 1320 5,35M -1.12%
27.02.2017 1335 1320 1335 1320 5,27M 1.14%
24.02.2017 1320 1325 1330 1315 12,35M -1.12%
23.02.2017 1335 1315 1335 1315 13,22M 1.91%
22.02.2017 1310 1340 1340 1305 15,59M -2.60%
21.02.2017 1345 1345 1360 1340 8,55M -0.74%
20.02.2017 1355 1345 1355 1345 687,22K 0.37%
17.02.2017 1350 1360 1360 1340 12,85M -0.74%
16.02.2017 1360 1370 1380 1355 9,66M -0.37%
15.02.2017 1365 1355 1370 1355 14,90M 0.00%
14.02.2017 1365 1375 1375 1360 11,70M -0.73%
13.02.2017 1375 1370 1375 1365 6,77M -0.36%
10.02.2017 1380 1365 1380 1365 8,81M 1.85%
09.02.2017 1355 1360 1365 1355 9,60M 0.00%
08.02.2017 1355 1350 1360 1345 28,49M 0.00%
07.02.2017 1355 1370 1370 1350 24,53M -1.45%
06.02.2017 1375 1385 1385 1365 26,39M -0.72%
03.02.2017 1385 1385 1390 1380 4,46M -0.36%
02.02.2017 1390 1395 1395 1380 13,29M -0.36%
01.02.2017 1395 1375 1395 1375 5,68M 1.45%
31.01.2017 1375 1375 1385 1370 9,56M 0.36%
30.01.2017 1370 1390 1390 1360 22,73M -1.44%
27.01.2017 1390 1390 1395 1385 8,67M 0.00%
26.01.2017 1390 1395 1395 1385 5,02M 0.36%
25.01.2017 1385 1400 1400 1385 27,47M -1.07%
24.01.2017 1400 1405 1410 1400 6,70M 0.00%
23.01.2017 1400 1385 1400 1370 9,83M 1.08%
20.01.2017 1385 1400 1405 1385 6,22M -0.72%
19.01.2017 1395 1390 1400 1390 6,98M 0.36%
18.01.2017 1390 1385 1400 1385 8,89M -0.71%
17.01.2017 1400 1400 1405 1385 8,33M 0.00%
16.01.2017 1400 1400 1400 1395 386,21K -0.36%
13.01.2017 1405 1400 1405 1390 6,46M 0.36%
12.01.2017 1400 1415 1425 1400 13,45M -0.71%
11.01.2017 1410 1395 1415 1395 6,67M 1.44%
10.01.2017 1390 1380 1390 1375 2,88M -0.36%
06.01.2017 1395 1410 1415 1385 8,72M -1.41%
05.01.2017 1415 1400 1415 1400 11,36M 1.07%
04.01.2017 1400 1380 1400 1370 10,00M 1.45%
03.01.2017 1380 1375 1390 1370 7,34M 1.47%
02.01.2017 1360 1370 1370 1360 249,91K -1.45%
29.12.2016 1380 1375 1385 1365 2,91M 0.00%
28.12.2016 1380 1365 1385 1365 3,57M 1.10%
27.12.2016 1365 1355 1375 1355 3,05M 0.74%
26.12.2016 1355 1345 1355 1340 834,31K 1.50%
23.12.2016 1335 1350 1355 1330 6,28M -1.48%
22.12.2016 1355 1390 1390 1355 5,38M -1.81%
21.12.2016 1380 1390 1395 1380 6,05M -0.36%
20.12.2016 1385 1390 1400 1380 8,20M 0.00%
19.12.2016 1385 1375 1390 1370 10,85M 0.36%
16.12.2016 1380 1350 1380 1350 22,12M 2.22%
15.12.2016 1350 1335 1350 1330 10,19M 0.75%
14.12.2016 1340 1345 1350 1340 14,98M -0.74%
13.12.2016 1350 1350 1360 1340 14,54M 0.37%
12.12.2016 1345 1320 1355 1320 13,88M 1.89%
09.12.2016 1320 1300 1320 1300 3,90M 1.15%
07.12.2016 1305 1315 1315 1305 7,00M -0.76%
06.12.2016 1315 1310 1320 1305 11,91M 0.00%
05.12.2016 1315 1330 1345 1315 4,94M -0.38%
02.12.2016 1320 1325 1335 1320 5,61M -0.38%
01.12.2016 1325 1330 1370 1325 16,41M 0.38%
30.11.2016 1320 1295 1325 1280 29,08M 6.45%
29.11.2016 1240 1275 1275 1240 9,47M -3.50%
28.11.2016 1285 1295 1305 1285 6,41M -0.39%
25.11.2016 1290 1300 1300 1285 5,06M -0.77%
24.11.2016 1300 1305 1305 1300 876,32K 0.00%
23.11.2016 1300 1300 1315 1300 2,81M -1.14%
22.11.2016 1315 1315 1325 1290 9,74M 0.00%
21.11.2016 1315 1300 1315 1295 8,45M 2.73%
18.11.2016 1280 1280 1295 1275 5,27M 0.00%
17.11.2016 1280 1290 1305 1280 8,87M 0.39%
16.11.2016 1275 1290 1295 1270 6,88M -1.54%
15.11.2016 1295 1270 1310 1270 11,38M 1.97%
11.11.2016 1270 1275 1275 1230 14,79M -0.78%
10.11.2016 1280 1325 1330 1280 18,66M -3.40%
09.11.2016 1325 1305 1325 1300 7,63M 1.15%
08.11.2016 1310 1305 1315 1300 5,17M 0.77%
04.11.2016 1300 1290 1305 1285 17,96M 0.00%
03.11.2016 1300 1315 1325 1295 14,87M -0.76%
02.11.2016 1310 1315 1330 1310 12,59M -1.50%
01.11.2016 1330 1325 1335 1315 7,64M 1.53%
31.10.2016 1310 1315 1315 1300 8,58M -0.38%
28.10.2016 1315 1340 1340 1315 8,16M -1.87%
27.10.2016 1340 1335 1345 1335 9,85M 0.37%
26.10.2016 1335 1320 1340 1315 15,83M 0.38%
25.10.2016 1330 1335 1350 1330 3,61M -0.75%
24.10.2016 1340 1340 1355 1325 9,73M -0.37%
21.10.2016 1345 1340 1350 1340 3,03M 0.37%
20.10.2016 1340 1365 1365 1340 10,74M -2.19%
19.10.2016 1370 1350 1385 1350 18,03M 1.86%
18.10.2016 1345 1315 1345 1300 9,05M 2.28%
14.10.2016 1315 1325 1330 1310 5,65M -0.75%
13.10.2016 1325 1300 1325 1300 6,64M 0.76%
12.10.2016 1315 1330 1330 1300 6,66M -0.75%
11.10.2016 1325 1335 1345 1320 13,89M -1.12%
10.10.2016 1340 1315 1345 1315 8,09M 1.90%
07.10.2016 1315 1325 1325 1315 8,84M -0.75%
06.10.2016 1325 1310 1330 1310 20,68M 1.15%
05.10.2016 1310 1280 1310 1280 18,16M 2.75%
04.10.2016 1275 1275 1290 1270 10,83M 0.79%
03.10.2016 1265 1250 1275 1200 13,39M 1.20%
30.09.2016 1250 1260 1270 1245 14,95M 0.40%
29.09.2016 1245 1235 1265 1230 16,49M 1.22%
28.09.2016 1230 1180 1235 1165 15,19M 5.13%
27.09.2016 1170 1205 1205 1160 15,04M -2.90%
26.09.2016 1205 1225 1225 1205 7,72M -0.82%
23.09.2016 1215 1245 1245 1205 16,36M -2.41%
22.09.2016 1245 1240 1255 1240 8,60M 0.81%
21.09.2016 1235 1220 1235 1210 14,52M 2.49%
20.09.2016 1205 1220 1220 1185 15,07M -1.23%
19.09.2016 1220 1250 1255 1220 8,54M -0.81%
16.09.2016 1230 1255 1255 1230 20,99M -2.77%
15.09.2016 1265 1280 1285 1255 9,97M -0.78%
14.09.2016 1275 1310 1310 1275 20,20M -1.92%
13.09.2016 1300 1330 1330 1285 14,78M -2.62%
12.09.2016 1335 1360 1360 1335 9,20M -1.84%
09.09.2016 1360 1385 1390 1360 15,85M -2.86%
08.09.2016 1400 1375 1400 1370 23,29M 2.56%
07.09.2016 1365 1325 1370 1325 18,94M 1.87%
06.09.2016 1340 1320 1340 1320 6,96M -0.37%
05.09.2016 1345 1320 1350 1320 4,15M 1.89%
02.09.2016 1320 1300 1320 1300 4,49M 1.93%
01.09.2016 1295 1310 1315 1285 6,75M -1.89%
31.08.2016 1320 1320 1325 1315 13,73M -0.38%
30.08.2016 1325 1315 1335 1315 5,54M 0.38%
29.08.2016 1320 1315 1320 1305 5,53M 0.00%
26.08.2016 1320 1320 1340 1315 9,84M -0.38%
25.08.2016 1325 1325 1340 1315 12,51M 0.00%
24.08.2016 1325 1325 1335 1315 5,36M -0.38%
23.08.2016 1330 1285 1330 1285 12,02M 3.10%
22.08.2016 1290 1320 1320 1265 7,91M -2.27%
19.08.2016 1320 1330 1330 1315 5,62M -0.75%
18.08.2016 1330 1320 1335 1320 10,67M 0.76%
17.08.2016 1320 1275 1320 1265 16,52M 3.53%
16.08.2016 1275 1235 1280 1230 11,70M 4.51%
12.08.2016 1220 1235 1235 1220 4,74M -0.81%
11.08.2016 1230 1225 1230 1215 7,84M 0.41%
10.08.2016 1225 1245 1245 1215 8,46M -1.21%
09.08.2016 1240 1260 1260 1240 9,72M -1.59%
08.08.2016 1260 1245 1260 1245 5,31M 2.44%
05.08.2016 1230 1240 1240 1225 8,92M -0.81%
04.08.2016 1240 1230 1245 1225 6,52M 0.40%
03.08.2016 1235 1210 1235 1200 10,70M 2.49%
02.08.2016 1205 1250 1265 1205 13,98M -3.60%
01.08.2016 1250 1280 1300 1245 6,13M -3.85%
29.07.2016 1300 1290 1315 1285 13,31M 0.39%
28.07.2016 1295 1325 1325 1290 8,85M -2.26%
27.07.2016 1325 1340 1355 1325 8,87M -1.12%
26.07.2016 1340 1335 1350 1330 5,96M 0.37%
25.07.2016 1335 1355 1355 1335 7,64M -1.84%
22.07.2016 1360 1365 1370 1350 7,04M -0.37%
21.07.2016 1365 1380 1390 1360 17,10M -1.80%
19.07.2016 1390 1410 1410 1385 18,46M -1.42%
18.07.2016 1410 1390 1410 1385 4,54M 0.71%
15.07.2016 1400 1410 1415 1385 8,10M -0.71%
14.07.2016 1410 1400 1410 1395 6,04M 1.08%
13.07.2016 1395 1380 1405 1380 11,46M 0.36%
12.07.2016 1390 1375 1395 1375 7,72M 1.46%
11.07.2016 1370 1360 1370 1350 4,08M 1.48%
08.07.2016 1350 1365 1370 1350 4,77M -0.37%
07.07.2016 1355 1370 1405 1350 13,66M -1.09%
06.07.2016 1370 1370 1380 1355 6,08M 0.00%
05.07.2016 1370 1390 1395 1370 7,42M -2.49%
01.07.2016 1405 1385 1405 1385 7,05M 0.72%
30.06.2016 1395 1385 1395 1380 7,87M 0.00%
29.06.2016 1395 1395 1405 1390 5,07M 0.72%
28.06.2016 1385 1385 1400 1385 5,12M 1.09%
27.06.2016 1370 1385 1385 1365 8,16M -2.14%
24.06.2016 1400 1400 1405 1360 9,96M -0.71%
23.06.2016 1410 1415 1425 1410 6,22M 0.00%
22.06.2016 1410 1425 1435 1410 10,88M -1.05%
21.06.2016 1425 1410 1425 1405 15,36M 0.35%
20.06.2016 1420 1430 1435 1415 16,43M 0.35%
17.06.2016 1415 1400 1430 1400 21,71M 1.43%
16.06.2016 1395 1385 1410 1380 13,52M 0.00%
15.06.2016 1395 1385 1410 1380 7,76M 0.00%
14.06.2016 1395 1395 1410 1385 5,63M -0.36%
13.06.2016 1400 1410 1410 1385 7,26M -0.71%
10.06.2016 1410 1445 1445 1410 9,51M -2.76%
09.06.2016 1450 1445 1465 1430 13,24M 0.00%
08.06.2016 1450 1425 1450 1425 15,78M 2.11%
07.06.2016 1420 1375 1425 1375 19,94M 3.65%
03.06.2016 1370 1375 1385 1355 5,25M -0.36%
02.06.2016 1375 1345 1380 1335 6,21M 1.10%
01.06.2016 1360 1335 1375 1320 8,61M 1.49%
31.05.2016 1340 1400 1405 1340 26,02M -3.94%
27.05.2016 1395 1390 1405 1385 5,72M 0.00%
26.05.2016 1395 1420 1425 1395 12,28M -1.06%
25.05.2016 1410 1395 1425 1395 20,13M 1.81%
24.05.2016 1385 1395 1400 1370 6,91M -0.72%
23.05.2016 1395 1390 1400 1380 6,07M -0.36%
20.05.2016 1400 1420 1425 1395 7,95M -1.06%
19.05.2016 1415 1400 1415 1370 13,48M 0.71%
18.05.2016 1405 1455 1470 1405 17,30M -4.10%
17.05.2016 1465 1450 1465 1430 17,82M 1.38%
16.05.2016 1445 1420 1450 1410 17,14M 2.85%
13.05.2016 1405 1410 1420 1400 6,16M -1.06%
12.05.2016 1420 1420 1435 1395 12,49M 1.43%
11.05.2016 1400 1390 1430 1380 13,28M -0.36%
10.05.2016 1405 1375 1405 1365 10,44M 0.72%
06.05.2016 1395 1380 1415 1375 13,49M 0.36%
05.05.2016 1390 1395 1440 1380 14,85M -0.36%
04.05.2016 1395 1380 1445 1375 23,23M 1.82%
03.05.2016 1370 1350 1370 1330 8,87M 0.00%
02.05.2016 1370 1410 1415 1355 15,33M -3.18%
29.04.2016 1415 1445 1455 1405 27,00M -1.74%
28.04.2016 1440 1450 1480 1440 20,39M -1.37%
27.04.2016 1460 1455 1485 1450 36,58M 1.04%
26.04.2016 1445 1435 1450 1425 9,75M 2.12%
25.04.2016 1415 1445 1445 1415 9,81M -1.39%
22.04.2016 1435 1430 1470 1425 18,32M 0.35%
21.04.2016 1430 1420 1440 1420 19,99M 0.35%
20.04.2016 1425 1380 1445 1360 32,38M 3.26%
19.04.2016 1380 1360 1405 1360 21,20M 1.47%
18.04.2016 1360 1345 1385 1295 17,91M 0.74%
15.04.2016 1350 1375 1375 1340 12,50M -2.17%
14.04.2016 1380 1405 1415 1375 10,56M -1.43%
13.04.2016 1400 1380 1425 1370 22,27M 1.45%
12.04.2016 1380 1300 1380 1300 26,35M 6.98%
11.04.2016 1290 1280 1305 1280 12,29M 0.78%
08.04.2016 1280 1235 1280 1235 15,57M 4.92%
07.04.2016 1220 1260 1265 1220 16,12M -3.56%
06.04.2016 1265 1280 1280 1260 25,45M 0.00%
05.04.2016 1265 1280 1280 1255 9,47M -1.94%
04.04.2016 1290 1300 1320 1280 10,92M -0.77%
01.04.2016 1300 1280 1305 1260 21,28M -0.76%
31.03.2016 1310 1290 1310 1290 14,44M 0.00%
30.03.2016 1310 1285 1320 1280 19,41M 2.34%
29.03.2016 1280 1290 1290 1235 10,00M -0.78%
28.03.2016 1290 1300 1305 1280 8,04M -3.73%
23.03.2016 1340 1325 1340 1300 12,78M -0.74%
22.03.2016 1350 1320 1350 1320 19,43M 1.89%
18.03.2016 1325 1385 1395 1325 32,24M -3.99%
17.03.2016 1380 1350 1380 1350 16,56M 2.60%
16.03.2016 1345 1300 1345 1295 15,96M 4.67%
15.03.2016 1285 1330 1330 1270 19,70M -3.75%
14.03.2016 1335 1340 1345 1325 5,58M -1.84%
11.03.2016 1360 1360 1385 1350 16,09M 0.74%
10.03.2016 1350 1330 1355 1315 19,24M 0.75%
09.03.2016 1340 1340 1395 1340 29,13M 0.00%
08.03.2016 1340 1420 1420 1310 32,50M -5.96%
07.03.2016 1425 1320 1435 1300 36,77M 4.40%
04.03.2016 1365 1335 1385 1315 32,29M 3.41%
03.03.2016 1320 1250 1330 1250 25,04M 4.76%
02.03.2016 1260 1160 1260 1160 44,85M 7.69%
01.03.2016 1170 1155 1175 1145 24,04M 2.63%
29.02.2016 1140 1165 1165 1140 18,92M -1.72%
26.02.2016 1160 1160 1195 1155 27,94M 0.87%
25.02.2016 1150 1135 1170 1135 30,68M 1.32%
24.02.2016 1135 1140 1145 1115 24,05M -0.87%
23.02.2016 1145 1155 1160 1140 24,88M -1.72%
22.02.2016 1165 1155 1185 1155 16,45M 3.10%
19.02.2016 1130 1160 1165 1125 21,47M -2.59%
18.02.2016 1160 1160 1190 1160 32,38M 0.43%
17.02.2016 1155 1060 1155 1045 30,40M 10.53%
16.02.2016 1045 1075 1085 1040 24,23M -2.34%
15.02.2016 1070 1070 1080 1065 5,18M 0.47%
12.02.2016 1065 1040 1065 1035 26,05M 2.90%
11.02.2016 1035 1020 1035 1000 24,58M 0.49%
10.02.2016 1030 1020 1040 1005 14,51M 0.49%
09.02.2016 1025 1045 1050 1020 23,97M -3.30%
08.02.2016 1060 1035 1060 1030 7,40M 1.44%
05.02.2016 1045 1045 1055 1030 13,49M -0.48%
04.02.2016 1050 1040 1080 1035 19,87M 1.45%
03.02.2016 1035 1010 1035 975 18,50M 4.23%
02.02.2016 993 1000 1010 990 12,72M -2.65%
01.02.2016 1020 1000 1030 991 13,37M -0.97%
29.01.2016 1030 1035 1045 1010 22,31M 0.98%
28.01.2016 1020 997 1060 997 23,88M 3.03%
27.01.2016 990 985 995 955 11,11M 1.54%
26.01.2016 975 970 981 950 12,77M 1.77%
25.01.2016 958 1010 1010 957 14,19M -6.08%
22.01.2016 1020 960 1020 960 16,57M 7.37%
21.01.2016 950 920 960 920 12,59M 3.94%
20.01.2016 914 916 931 880 15,92M -0.98%
19.01.2016 923 930 956 900 13,72M 4.77%
18.01.2016 881 970 978 881 6,80M -9.92%
15.01.2016 978 955 982 949 6,65M -0.91%
14.01.2016 987 962 995 962 8,65M 2.71%
13.01.2016 961 978 997 955 10,17M 0.63%
12.01.2016 955 1005 1005 947 14,07M -5.91%
08.01.2016 1015 1035 1035 1010 4,19M -1.93%
07.01.2016 1035 1035 1065 1030 6,08M -2.36%
06.01.2016 1060 1070 1075 1055 5,17M -2.30%
05.01.2016 1085 1100 1100 1065 5,49M -1.81%
04.01.2016 1105 1120 1140 1100 2,84M -0.45%
COLCAP ECOPETROL
% var. % var.
ECOPETROL
-0.79% -1.50%
-0.58% -1.48% N= 1071
0.43% 2.27% k= 10.9983053 Se aproxima el valor por encima
-1.41% -3.17% Max 0.16
2.77% 6.22% Min -0.33
0.14% 0.00% Rango 0.50
-0.29% 0.52% Ancho de cla 0.04506364
-3.12% -3.76%
-1.34% -3.39%
-0.56% 1.23%
Clase li ls Promedio

-0.28% 3.29% 1 -0.33 -0.29 -0.31

2.10% 1.28% 2 -0.29 -0.24 -0.27
-0.81% -1.76% 3 -0.24 -0.20 -0.22
-0.56% 1.28% 4 -0.20 -0.15 -0.18
-3.21% -6.22% 5 -0.15 -0.11 -0.13
-0.34% 0.97% 6 -0.11 -0.06 -0.09
0.05% -0.24% 7 -0.06 -0.02 -0.04
2.61% 6.41% 8 -0.02 0.03 0.00
-0.55% 2.09% 9 0.03 0.07 0.05
-2.55% -3.54% 10 0.07 0.12 0.09
1.68% 3.13% 11 0.12 0.16 0.14
0.13% 4.35%
-4.10% -3.41%
-1.05% -2.31%
-0.87% -6.70%
-0.12% -0.24%
-0.58% -5.84%
1.43% -1.11%
0.58% -4.66%
2.04% 5.83%
0.29% -1.33%
2.89% -0.44%
1.18% 9.13%
4.84% 13.04%
-5.41% -3.16%
-0.47% 3.83%
-1.60% -1.61%
-1.67% -6.53%
 11.55% 9.94%
13.28% 12.07%
0.43% 8.75%
2.21% 4.58%
0.64% 2.90%
-10.64% -12.38%
0.27% -8.70%
-12.44% 16.16%
-2.96% -33.41%
-9.35% -4.29%
-4.76% -1.69%
1.16% -20.07%
-10.53% -6.61%
-2.83% 0.47%
0.14% 3.95%
2.11% -0.65%
-1.55% -1.45%
-0.85% -0.48%
-0.45% -5.02%
-2.08% -0.45%
-1.41% -0.90%
-0.63% -2.77%
-0.54% -0.29%
-2.28% -0.72%
-0.40% 2.82%
0.66% 0.30%
0.00% 0.90%
0.06% -1.04%
0.08% -0.44%
0.21% 2.58%
0.87% 2.33%
0.12% 0.00%
-0.70% 0.63%
0.04% 0.16%
-0.14% 0.16%
0.75% 1.43%
1.15% -1.26%
0.08% -0.63%
-0.87% 0.16%
0.27% 0.16%
0.56% -0.47%
0.04% -2.58%
-1.45% -0.75%
-0.02% -0.45%
-0.13% -0.89%
-0.19% -0.74%
-0.17% 0.00%
0.02% -0.59%
0.50% 0.29%
-0.06% -0.29%
-0.27% -0.44%
0.08% 0.59%
-0.18% 1.64%
0.08% 0.60%
-0.21% -1.04%
-0.41% -0.59%
-0.76% 1.81%
1.07% 0.15%
-0.22% -0.75%
0.07% -0.15%
0.08% 0.75%
-0.40% -0.90%
0.09% 0.90%
1.35% 0.61%
-0.23% 1.23%
0.67% -0.46%
0.66% -1.80%
-0.43% 0.30%
0.07% 0.61%
0.76% 1.07%
0.82% 0.31%
0.15% -0.61%
-0.15% -0.61%
-0.39% 0.61%
-0.19% -1.50%
0.16% 4.06%
1.40% -0.93%
-0.53% -1.82%
-0.84% 2.17%
0.52% 0.47%
1.02% 1.42%
-0.62% 0.00%
-0.23% -0.32%
-0.81% 0.79%
0.88% 0.48%
-0.05% 0.97%
-0.44% -0.96%
-0.93% -0.48%
-0.28% 0.64%
0.83% 0.16%
-0.64% 0.65%
-0.48% -0.96%
-0.26% 0.00%
-1.18% 0.00%
-0.09% -0.95%
-0.51% 2.27%
1.20% 1.64%
0.78% -0.33%
-0.05% -0.65%
0.04% 0.99%
0.70% -0.16%
-0.40% 0.16%
0.77% 0.33%
0.17% 1.00%
-0.01% 2.56%
0.99% 0.34%
1.20% -1.69%
0.00% -0.34%
-0.06% -0.67%
0.04% 0.00%
-0.75% 1.53%
0.47% 0.85%
-0.37% 0.52%
-0.04% -1.52%
-0.44% 0.51%
0.24% -0.17%
0.28% 1.90%
0.88% -1.70%
-0.48% -0.34%
0.28% -1.34%
-0.44% 0.00%
-1.03% 0.34%
0.32% 0.00%
0.33% -0.67%
-0.38% -0.33%
0.18% 0.67%
0.01% -0.99%
-0.20% 0.67%
-0.04% 0.00%
-0.17% 3.45%
1.27% -1.53%
-0.44% 1.55%
0.12% 0.52%
0.82% 0.70%
-0.25% 1.24%
0.59% 0.71%
0.01% 2.18%
0.09% 1.10%
0.28% -0.55%
0.04% -0.18%
0.08% 2.24%
1.11% 0.56%
0.37% 0.38%
0.34% -0.56%
0.82% 2.10%
0.92% -2.97%
-1.42% -2.00%
-0.95% 0.36%
-0.45% -0.36%
0.37% 0.92%
1.22% -0.91%
0.55% -3.68%
-2.50% 1.96%
1.53% -1.23%
-0.43% 0.35%
-0.49% -0.18%
2.16% -1.05%
0.65% -1.38%
-2.62% -0.85%
0.38% -0.51%
-1.57% -0.84%
-0.38% -0.50%
-1.08% 0.00%
0.30% -0.67%
-0.93% 0.00%
0.17% -0.50%
-0.59% -0.50%
0.48% 0.66%
-0.37% 1.52%
0.85% -1.17%
-1.26% -0.83%
-0.76% -0.33%
0.91% -1.14%
-0.01% 0.00%
0.29% -0.65%
-0.03% 2.32%
0.76% 0.17%
0.49% -0.17%
0.12% 0.33%
0.84% 0.00%
0.14% 2.91%
1.29% 0.17%
-0.34% -0.85%
0.08% -1.34%
-0.13% 0.00%
-0.52% -1.16%
-0.15% 1.34%
0.36% 1.71%
0.55% 2.09%
0.55% 1.77%
1.29% 1.08%
-0.53% 0.90%
0.31% 1.47%
0.56% -2.68%
-0.45% -0.53%
1.39% -2.09%
-0.71% 3.79%
1.33% 0.54%
0.44% -2.30%
-0.93% 1.99%
0.70% -1.60%
0.00% -2.09%
0.36% 1.95%
1.25% -4.58%
-1.12% -1.67%
-0.63% 2.04%
1.17% -3.29%
-1.16% -1.78%
-0.27% 1.64%
0.72% -0.81%
-1.15% -0.16%
-0.20% 1.49%
0.10% 0.83%
-0.50% -0.50%
-0.44% -1.63%
-2.23% 0.99%
0.51% 2.36%
0.21% 2.95%
0.26% -1.03%
-0.90% -0.34%
-0.40% -0.68%
-0.43% -1.34%
-0.74% -1.16%
-1.05% 0.50%
-0.46% -2.28%
-0.13% 0.00%
-0.02% -0.97%
0.32% 0.32%
0.24% 2.15%
1.07% -8.04%
-0.45% 2.01%
0.55% -1.37%
-2.01% -1.36%
-0.41% -2.50%
-0.84% 0.74%
0.23% -1.31%
0.31% 1.93%
1.03% 0.30%
0.61% -1.76%
-0.03% -0.87%
0.70% -0.58%
-0.15% 1.32%
-0.37% 1.34%
1.14% 0.00%
-0.18% -2.88%
-2.14% 1.17%
0.62% -3.79%
-2.09% 0.42%
0.19% 2.31%
0.90% 0.73%
0.46% 1.32%
1.69% 2.41%
0.29% -0.30%
0.94% 3.10%
1.76% 0.94%
0.50% 2.07%
1.52% -1.26%
-0.98% -0.63%
-0.93% -0.62%
0.91% 0.16%
0.08% 1.42%
0.11% 1.44%
0.47% -3.41%
-0.55% 1.10%
-0.22% 1.59%
0.67% 2.11%
1.22% 0.65%
0.90% -0.81%
-0.01% 1.15%
0.06% -0.49%
-0.33% 0.33%
-0.41% 3.04%
0.82% 0.34%
0.29% 1.03%
-0.08% 2.99%
0.36% -0.87%
-0.02% 0.00%
-0.23% -1.88%
-1.13% -1.02%
-0.30% 1.03%
1.25% -0.51%
0.88% 0.51%
1.04% 0.17%
-0.18% 2.28%
0.85% 1.24%
0.51% -1.57%
0.33% 0.88%
0.61% 0.35%
0.73% -2.59%
0.18% 0.00%
0.36% 0.17%
0.43% -0.52%
0.11% -0.68%
0.01% 0.00%
-0.13% 0.69%
-0.01% 0.34%
0.35% -1.19%
0.31% 0.00%
0.47% 1.56%
0.68% 3.21%
0.85% 1.45%
0.61% 4.15%
1.18% 0.19%
0.52% -2.58%
0.07% -0.18%
-0.31% 6.67%
2.12% -4.32%
-0.02% 1.91%
0.27% -7.10%
-2.55% -0.71%
-0.28% -1.39%
0.04% -2.21%
-1.74% -0.68%
-0.44% -1.82%
-0.65% 1.17%
0.07% -1.32%
-0.27% -2.58%
-0.39% 0.00%
-0.54% -3.73%
-1.31% 1.90%
0.62% -3.95%
-0.42% 5.96%
1.91% -0.16%
-0.55% -0.16%
0.12% -0.80%
0.13% 2.11%
-0.75% 1.82%
1.67% -3.82%
-1.25% -0.32%
-0.14% 2.94%
0.07% -4.08%
-2.38% -2.60%
-0.96% -0.15%
0.70% 0.92%
1.82% 0.31%
1.02% -5.81%
-2.29% 0.44%
-0.35% -1.58%
0.12% 1.16%
1.53% 0.29%
0.77% -1.01%
0.57% -7.35%
-0.66% -0.27%
-0.20% 1.63%
0.18% -1.73%
-0.34% 1.35%
0.12% 0.54%
-1.17% -4.16%
-1.53% -2.90%
-0.45% 0.25%
-0.83% 0.64%
-0.61% -1.01%
-1.02% -0.13%
-0.18% 0.51%
1.11% 1.28%
0.19% -2.86%
-1.34% -1.59%
-1.19% 2.26%
0.83% -0.62%
-0.66% -1.59%
-1.47% -1.92%
-0.49% 1.34%
0.85% -1.08%
-0.07% 2.98%
0.46% 1.26%
0.53% 1.40%
0.74% -0.13%
-0.10% 0.77%
-0.25% 5.98%
0.63% -0.94%
-0.19% -3.51%
-1.31% -2.28%
-0.27% 1.81%
0.95% 2.11%
-0.19% 0.66%
-0.21% -1.44%
-0.60% 9.77%
2.01% 2.05%
0.60% 0.00%
-0.28% 0.59%
-0.62% -1.17%
-1.58% -0.72%
-1.40% 1.77%
-0.38% -0.73%
-0.43% -0.73%
0.14% 1.77%
-0.20% 1.65%
-0.30% 0.76%
0.26% 1.07%
0.37% 0.93%
0.27% 0.62%
-0.10% 2.55%
0.19% 1.45%
0.30% 0.98%
0.22% 2.17%
0.31% -3.23%
-0.20% 1.31%
0.24% -0.33%
-0.32% 1.32%
-0.47% -4.57%
-0.62% 1.11%
0.89% 1.45%
-0.25% -1.12%
0.18% 0.16%
-0.73% 1.79%
0.90% -0.32%
-1.39% 3.18%
0.78% -0.67%
-0.08% 0.17%
0.65% 1.18%
-1.14% -0.17%
-0.27% 0.68%
0.12% -0.51%
-0.31% 0.17%
0.14% 0.68%
-0.09% -0.84%
0.30% 0.68%
0.08% -0.34%
-0.56% -2.15%
-0.45% 0.67%
0.37% 2.21%
-0.14% 1.38%
-0.60% -1.19%
-0.25% 0.00%
0.62% -3.14%
-1.00% 1.34%
1.38% 0.51%
0.34% 2.95%
0.42% 2.30%
1.39% -2.08%
-0.01% 1.23%
-0.76% -1.04%
0.14% -1.03%
-0.34% -2.68%
-1.16% 0.84%
0.93% -1.50%
-0.63% -0.17%
-0.14% 0.17%
0.17% -1.31%
0.17% -0.49%
-0.10% 1.49%
-0.33% -2.11%
-0.33% -0.96%
-0.31% 0.65%
1.15% -0.96%
0.04% 2.97%
0.44% 4.48%
0.97% -1.86%
-0.13% -3.90%
-0.13% 1.65%
0.34% -2.73%
-0.11% -0.48%
0.54% -0.79%
-0.25% -0.63%
-0.33% -1.09%
-1.41% -2.58%
-1.53% 4.94%
1.38% 1.13%
-0.16% -1.90%
-0.37% 2.43%
0.78% 1.82%
0.14% -2.10%
-0.18% 0.00%
-0.39% -0.32%
-0.81% 0.16%
0.01% 0.98%
-0.06% 1.99%
0.84% -1.15%
-0.30% -0.49%
-0.29% -0.81%
-0.89% 1.82%
0.97% 0.00%
-0.70% 3.24%
0.66% 2.26%
0.64% 3.99%
1.45% -2.65%
-0.55% -4.06%
-1.12% -0.84%
-0.27% 6.81%
0.78% 1.64%
1.06% 0.55%
0.72% -0.36%
0.39% 0.00%
1.15% 0.37%
0.32% 1.49%
1.49% 2.87%
1.06% -1.13%
0.38% -4.68%
-1.30% 2.78%
0.68% 3.05%
-0.64% -4.73%
-1.18% 3.00%
0.62% 3.09%
0.08% 2.17%
0.58% 1.20%
0.24% 0.00%
-0.26% 1.01%
-0.76% -1.00%
-0.22% 1.21%
0.53% 1.02%
0.04% -2.20%
-0.12% -0.20%
0.39% 1.21%
0.92% 0.00%
-0.68% -1.20%
-0.82% -4.56%
-2.52% -0.94%
-0.55% 1.14%
-0.50% 2.34%
0.03% 3.64%
0.46% -0.40%
0.52% 0.20%
0.11% -0.20%
-0.33% -0.20%
0.42% -0.40%
-0.29% 4.82%
0.92% -1.45%
-0.30% -1.02%
0.57% 4.71%
-0.25% -3.91%
-1.45% -2.80%
0.00% 0.60%
0.25% -6.75%
-2.85% -3.79%
-0.84% 4.14%
1.46% -1.48%
-1.57% -2.70%
-0.96% 0.54%
0.35% 0.55%
0.24% -1.96%
-0.04% 3.51%
1.23% 4.44%
0.80% 5.07%
0.44% -0.40%
0.19% 0.41%
0.29% 1.86%
0.29% 3.64%
1.67% -1.68%
-0.50% -2.06%
-0.13% -4.34%
-0.93% -0.78%
-0.62% 2.20%
0.11% 1.63%
0.91% 4.68%
1.04% 3.98%
-0.06% 2.26%
0.20% 4.74%
0.57% 1.69%
0.77% 2.47%
-0.03% 0.50%
0.38% 0.75%
0.46% 2.56%
0.38% 0.52%
0.09% 0.26%
0.65% -0.77%
-0.70% 0.78%
0.18% 1.31%
0.18% 1.33%
0.00% 5.90%
1.43% 0.28%
0.22% -0.84%
-0.09% 0.56%
0.09% 0.28%
-0.26% 1.43%
0.32% -1.13%
-0.30% 2.02%
0.18% -2.53%
0.04% 1.14%
-0.23% -0.85%
-0.09% 0.00%
-0.04% 2.01%
0.21% 0.00%
0.15% -0.57%
0.19% 0.00%
0.48% 0.00%
0.42% -0.85%
0.38% -2.49%
-0.64% -0.55%
-0.42% 3.70%
0.39% -3.57%
-0.02% 7.06%
1.17% 0.00%
-0.51% -2.02%
-0.97% 4.20%
1.07% 0.00%
-0.88% 3.42%
-0.55% 2.88%
-1.77% 5.03%
0.10% 1.71%
0.64% 1.03%
0.00% 0.35%
-0.32% -1.03%
-0.28% -0.34%
-0.65% 0.34%
-0.15% 2.10%
-0.36% 1.42%
0.11% -0.35%
0.07% 0.35%
-0.16% 0.71%
0.14% 0.00%
-0.50% -0.36%
0.32% 0.36%
0.17% -0.36%
-0.26% 0.72%
0.03% -0.36%
0.00% 0.36%
0.06% -0.71%
-0.04% 0.72%
0.41% 0.36%
-0.11% 0.72%
-0.23% -0.36%
0.15% 0.36%
-0.17% 0.73%
-0.60% 0.00%
-0.09% 0.00%
0.26% 0.37%
0.10% 0.37%
-0.03% 0.37%
-0.12% 0.00%
-0.75% -0.37%
0.37% -0.73%
-0.26% -0.36%
-0.26% 0.36%
0.15% 0.00%
0.26% 0.00%
0.48% 0.00%
0.80% 1.48%
0.76% -0.37%
-0.46% 0.37%
0.15% -0.74%
0.03% -0.73%
-0.15% -0.72%
-0.26% 0.73%
-0.10% 0.00%
0.38% 0.37%
0.44% 0.74%
0.16% 0.00%
1.06% -0.73%
-0.65% 0.00%
-0.04% -1.09%
-0.03% -0.72%
-0.46% 1.83%
0.04% -1.44%
-0.45% 0.00%
-0.10% 0.73%
-0.21% 0.73%
0.20% -2.15%
-0.22% 0.00%
-0.36% 0.00%
0.48% 0.72%
0.42% -0.72%
-0.17% 1.45%
0.02% 0.00%
0.31% -1.08%
0.18% 0.72%
-0.76% -0.72%
-0.51% -0.71%
-0.02% 0.36%
-0.29% 0.36%
0.14% 1.46%
1.04% 1.11%
0.50% 0.00%
-0.20% -1.81%
-0.74% 1.10%
0.05% -2.15%
0.36% 1.09%
0.84% 1.47%
0.29% 1.49%
0.65% 0.00%
0.80% 0.00%
0.18% -0.74%
-0.03% 1.89%
-0.08% 0.00%
-0.97% -2.93%
-0.95% 1.87%
0.58% -0.74%
-0.02% -1.10%
0.43% 0.37%
0.24% -0.73%
-0.24% 1.48%
0.01% -1.46%
-0.08% -2.14%
-0.35% 1.82%
0.79% 3.00%
0.23% -0.74%
-0.07% 0.75%
0.23% -2.91%
-0.32% -1.43%
-0.33% 0.36%
0.31% -1.07%
-0.12% -1.06%
0.14% -0.35%
0.51% -0.70%
0.04% 1.77%
0.47% 0.00%
-0.59% -2.76%
-0.80% -2.03%
-0.60% 2.42%
1.01% 5.09%
1.53% -0.36%
0.49% 0.00%
0.55% -0.36%
0.28% 1.47%
1.32% 1.49%
0.60% -0.74%
0.47% 1.50%
-0.22% -1.84%
0.12% 1.49%
0.67% -2.90%
-0.89% 1.10%
0.16% 0.37%
0.43% -0.37%
0.31% -1.09%
-0.07% 0.36%
-0.01% 0.00%
-0.61% 0.36%
-0.02% -2.14%
-0.46% 0.72%
0.28% 0.36%
-0.11% 1.47%
0.51% 0.74%
-0.08% 0.37%
-0.10% -0.37%
0.24% 0.37%
-0.02% 0.00%
0.20% 0.75%
-0.31% 0.00%
0.39% 1.13%
0.07% 1.53%
0.56% -0.76%
0.04% -0.38%
-0.27% 0.00%
0.59% -0.38%
0.53% 1.92%
0.50% -1.52%
-0.37% 0.38%
0.92% 1.94%
0.91% -1.90%
-1.82% 0.00%
0.51% 0.38%
0.40% 1.16%
0.44% -2.63%
-0.62% 0.76%
-0.09% 0.00%
0.33% 0.38%
0.21% 0.38%
-0.14% -0.76%
0.17% -1.12%
-0.61% 1.14%
0.07% -1.12%
-0.60% 1.91%
0.79% -2.60%
-0.40% -0.74%
-0.33% 0.37%
-0.06% -0.74%
-0.20% -0.37%
0.72% 0.00%
1.05% -0.73%
-2.25% -0.36%
0.29% 1.85%
0.11% 0.00%
-0.32% 0.00%
-0.76% -1.45%
-0.53% -0.72%
-0.14% -0.36%
0.22% -0.36%
0.66% 1.45%
0.03% 0.36%
-0.54% -1.44%
-0.56% 0.00%
0.09% 0.36%
0.45% -1.07%
-0.12% 0.00%
0.85% 1.08%
0.08% -0.72%
-0.39% 0.36%
-0.07% -0.71%
-0.07% 0.00%
0.03% -0.36%
-0.63% 0.36%
0.00% -0.71%
-0.40% 1.44%
0.19% -0.36%
-0.11% -1.41%
-0.28% 1.07%
0.35% 1.45%
1.34% 1.47%
0.66% -1.45%
-0.43% 0.00%
-0.15% 1.10%
1.09% 0.74%
-0.17% 1.50%
0.83% -1.48%
-0.73% -1.81%
-0.16% -0.36%
-0.27% 0.00%
0.43% 0.36%
-0.11% 2.22%
0.13% 0.75%
1.06% -0.74%
-0.72% 0.37%
0.93% 1.89%
-0.12% 1.15%
0.79% -0.76%
-0.19% 0.00%
0.16% -0.38%
0.63% -0.38%
0.71% 0.38%
0.88% 6.45%
1.18% -3.50%
-1.46% -0.39%
-0.44% -0.77%
-1.01% 0.00%
0.01% -1.14%
0.13% 0.00%
-0.43% 2.73%
0.42% 0.00%
0.12% 0.39%
0.44% -1.54%
0.23% 1.97%
-0.15% -0.78%
-1.55% -3.40%
-2.60% 1.15%
-0.02% 0.77%
0.69% 0.00%
-0.76% -0.76%
-0.91% -1.50%
-0.17% 1.53%
0.38% -0.38%
0.34% -1.87%
0.09% 0.37%
0.16% 0.38%
0.04% -0.75%
-0.16% -0.37%
-0.28% 0.37%
0.13% -2.19%
-0.21% 1.86%
0.61% 2.28%
0.72% -0.75%
-0.62% 0.76%
-0.02% -0.75%
-0.25% -1.12%
0.57% 1.90%
0.16% -0.75%
0.35% 1.15%
0.16% 2.75%
0.47% 0.79%
0.34% 1.20%
-0.62% 0.40%
-0.46% 1.22%
-0.74% 5.13%
1.58% -2.90%
-0.95% -0.82%
-0.36% -2.41%
-0.47% 0.81%
1.25% 2.49%
-0.01% -1.23%
-0.98% -0.81%
0.00% -2.77%
-1.37% -0.78%
0.02% -1.92%
0.44% -2.62%
-1.41% -1.84%
-0.80% -2.86%
-1.29% 2.56%
-0.10% 1.87%
1.05% -0.37%
0.35% 1.89%
0.25% 1.93%
1.09% -1.89%
-0.06% -0.38%
0.46% 0.38%
0.14% 0.00%
-0.10% -0.38%
0.19% 0.00%
0.09% -0.38%
0.81% 3.10%
0.70% -2.27%
-0.04% -0.75%
0.13% 0.76%
-0.07% 3.53%
0.46% 4.51%
1.44% -0.81%
-0.32% 0.41%
0.42% -1.21%
-0.12% -1.59%
0.73% 2.44%
0.37% -0.81%
0.14% 0.40%
0.23% 2.49%
0.10% -3.60%
-0.20% -3.85%
-0.17% 0.39%
-0.70% -2.26%
-0.32% -1.12%
0.45% 0.37%
-0.58% -1.84%
-0.71% -0.37%
0.32% -1.80%
-0.69% -1.42%
-0.09% 0.71%
-0.04% -0.71%
0.51% 1.08%
0.53% 0.36%
0.42% 1.46%
1.04% 1.48%
0.70% -0.37%
-0.32% -1.09%
-0.63% 0.00%
0.50% -2.49%
-0.73% 0.72%
-0.02% 0.00%
0.13% 0.72%
0.63% 1.09%
0.07% -2.14%
-1.16% -0.71%
-0.89% 0.00%
0.25% -1.05%
0.20% 0.35%
0.57% 0.35%
0.60% 1.43%
0.05% 0.00%
0.30% 0.00%
0.04% -0.36%
-0.90% -0.71%
-0.40% -2.76%
-0.97% 0.00%
0.00% 2.11%
1.34% 3.65%
0.61% -0.36%
0.37% 1.10%
0.14% 1.49%
0.67% -3.94%
-0.76% 0.00%
0.02% -1.06%
-0.35% 1.81%
-0.97% -0.72%
-0.45% -0.36%
0.22% -1.06%
-0.06% 0.71%
-0.34% -4.10%
-1.20% 1.38%
-1.01% 2.85%
0.53% -1.06%
-0.08% 1.43%
1.13% -0.36%
0.58% 0.72%
2.75% 0.36%
0.15% -0.36%
-1.58% 1.82%
-0.63% 0.00%
-1.66% -3.18%
0.01% -1.74%
-1.44% -1.37%
0.00% 1.04%
-0.24% 2.12%
0.44% -1.39%
-1.10% 0.35%
-0.11% 0.35%
-0.05% 3.26%
1.01% 1.47%
0.60% 0.74%
-0.03% -2.17%
-0.72% -1.43%
-0.41% 1.45%
0.48% 6.98%
2.08% 0.78%
0.74% 4.92%
0.79% -3.56%
-0.41% 0.00%
0.63% -1.94%
-1.82% -0.77%
0.30% -0.76%
-0.20% 0.00%
1.25% 2.34%
1.55% -0.78%
-0.44% -3.73%
-1.18% -0.74%
0.31% 1.89%
0.54% -3.99%
1.07% 2.60%
0.89% 4.67%
-0.07% -3.75%
-1.01% -1.84%
-0.32% 0.74%
0.25% 0.75%
0.25% 0.00%
0.13% -5.96%
-0.96% 4.40%
0.95% 3.41%
-0.04% 4.76%
1.47% 7.69%
1.68% 2.63%
0.91% -1.72%
-0.20% 0.87%
0.53% 1.32%
0.97% -0.87%
-0.12% -1.72%
-0.54% 3.10%
0.12% -2.59%
-0.08% 0.43%
0.21% 10.53%
2.78% -2.34%
-0.82% 0.47%
0.07% 2.90%
0.88% 0.49%
-0.16% 0.49%
0.29% -3.30%
0.33% 1.44%
-0.18% -0.48%
0.54% 1.45%
0.68% 4.23%
1.28% -2.65%
-1.27% -0.97%
0.48% 0.98%
0.83% 3.03%
1.03% 1.54%
0.62% 1.77%
0.62% -6.08%
-1.07% 7.37%
2.39% 3.94%
1.39% -0.98%
0.82% 4.77%
2.00% -9.92%
-2.23% -0.91%
-2.25% 2.71%
2.92% 0.63%
1.61% -5.91%
-1.73% -1.93%
-0.67% -2.36%
-2.09% -2.30%
-1.14% -1.81%
1.12% -0.45%
-2.08%
 ECOPETROL COLCAP

N= 1072
valor por encima k= 11 k= 10.9996428 Se aproxima el valor por encim
Max 0.13
Min -0.12
Rango 0.26
Ancho de cla 0.02338182

Frecuencia
Frecuencia
Frecuencia Frecuencia relativa
acumulada Clase li ls
absoluta (hi) relativa (fi) acumulada
(Hi)
(Fi)
1.00 1.00 0.1% 0.1% 1 -0.12 -0.10
0.00 1.00 0.0% 0.1% 2 -0.10 -0.08
1.00 2.00 0.1% 0.2% 3 -0.08 -0.05
0.00 2.00 0.0% 0.2% 4 -0.05 -0.03
1.00 3.00 0.1% 0.3% 5 -0.03 -0.01
9.00 12.00 0.8% 1.1% 6 -0.01 0.02
124.00 136.00 11.6% 12.7% 7 0.02 0.04
843.00 979.00 78.7% 91.4% 8 0.04 0.06
82.00 1061.00 7.7% 99.1% 9 0.06 0.09
7.00 1068.00 0.7% 99.7% 10 0.09 0.11
3.00 1071.00 0.3% 100.0% 11 0.11 0.13
1071 100%
 COLCAP

e aproxima el valor por encima k= 11

Frecuencia
Frecuencia
Frecuencia Frecuencia relativa
Promedio acumulada
absoluta (hi) relativa (fi) acumulada
(Hi)
(Fi)
-0.11 3.00 3.00 0.3% 0.3%
-0.09 1.00 4.00 0.1% 0.4%
-0.07 0.00 4.00 0.0% 0.4%
-0.04 5.00 9.00 0.5% 0.8%
-0.02 136.00 145.00 12.7% 13.5%
0.00 899.00 1044.00 83.9% 97.4%
0.03 25.00 1069.00 2.3% 99.7%
0.05 1.00 1070.00 0.1% 99.8%
0.07 0.00 1070.00 0.0% 99.8%
0.10 0.00 1070.00 0.0% 99.8%
0.12 2.00 1072.00 0.2% 100.0%
1072 100%
 ECOPETROL VS COLCAP
30%

0%
f(x) = 0.42726391952542 x + 0.000937388922911486
AVIANCA

-15% R² -10% -5%

= 0.039631849238019 0% 5% 10% 15%

-30%

-60%
COLCAP

Column C Linear (Column C)

PUNTO A

COLCAP
1000.00
800.00 899.00
600.00
400.00
200.00
-0.00749090909090908
-0.0308727272727273
-0.0776363636363636

-0.0542545454545454

0.00 136.00
0.0158909090909091

0.0392727272727273

0.0626545454545455

0.0860363636363637
-0.101018181818182

0.109418181818182
25.00

0.1328
3.00 1.00 0.00 5.00 1.00 0.00 0.00 2.00

-0.1244 - - - - - 0.0158 0.0392 0.0626 0.0860 0.1094

0.1010 0.0776 0.0542 0.0308 0.0074 909090 727272 545454 363636 181818
181818 363636 545454 727272 909090 909091 727273 545455 363637 18182
18182 363636 545454 727273 909090
8

ECOPETROL
800.00
843.00
600.00
400.00
200.00
0.00 124.00 82.00
-0.0186545454545455
-0.0637181818181818

0.0264090909090909

0.0714727272727273
-0.243972727272727

-0.198909090909091

-0.108781818181818
-0.289036363636364

-0.153845454545455

0.116536363636364

1.00 0.00 1.00 0.00 1.00 9.00 7.00 3.00

0.1617

-0.3341 - - - - - - - 0.0264 0.0714 0.1165

0.2890 0.2439 0.1989 0.1538 0.1087 0.0637 0.0186 090909 727272 363636
363636 727272 090909 454545 818181 181818 545454 090909 727273 36364
36364 72727 09091 45455 81818 181818 545455
 -0.06

-0.01

0.07
0.02
-0.2
-0.2

-0.1

-0.1

-0.1

0.1
-0.3341 - - - - - - - 0.0264 0.0714 0.1165
0.2890 0.2439 0.1989 0.1538 0.1087 0.0637 0.0186 090909 727272 363636
363636 727272 090909 454545 818181 181818 545454 090909 727273 36364
36364 72727 09091 45455 81818 181818 545455

PUNTO B

COLCAP ECOPETROL
Media -0.000009 Media 0.000885
Desv.Est. 0.012043 Desv.Est. 0.02579
Varianza 0.000145 Varianza 0.000665
Asimetría -0.8337 Asimetría -2.0165
Curtosis 46.0634 Curtosis 33.2287
N 1072 N 1071
Mínimo -0.1244 Mínimo -0.3341
1er cuartil -0.004 1er cuartil -0.009
Mediana 0.0004 Mediana 0
3er cuartil 0.0048 3er cuartil 0.012
Máximo 0.1328 Máximo 0.1616
Intervalo de confianza de 95% para la Intervalo de confianza de 95% para la
media media
-0.000731 0.000713 -0.000661 0.002431
Intervalo de confianza de 95% para la Intervalo de confianza de 95% para la
mediana mediana
-0.0001 0.0008 0 0.0016
Intervalo de confianza de 95% para la Intervalo de confianza de 95% para la
desviación estándar desviación estándar
0.011554 0.012576 0.024742 0.026931

PUNTO C
 Por medio del grafico se puede determinar si hay alguna relación entre
ambos índices, y por tanto se puede confirmar que sigue una tendencia
positiva con una gran concentración de datos en cierto rango de valores y
otros dispersos, si se quisiera establecer la regresión lineal que se propone
en el trabajo, esta quedaría de la forma:

𝑅𝐸𝐶𝑂𝑃𝐸𝑇𝑅𝑂𝐿 = 0.0009 + 0.4273 𝑅𝐶𝑂𝐿𝐶𝐴𝑃

Por otra parte, se puede ver que hay una aglomeración de datos en el
centro que va de -3% a 3%, por tanto se puede decir que ambos índices se
mueven más en este rango de variaciones y no necesariamente de manera
lineal con una tendencia leve positiva.

PUNTO A

Se puede evidenciar que el histograma del índice

COLCAP se encuentran en su mayoría los datos
agrupados en dos clases; una con gran
concentración de datos y otra con poca dispersión.

Por otra parte, el otro histograma, el del índice

ECOPETROL se agrupa en tres clases a diferencia
del colap las variaciones se distribuyen entre ellas,
sin embargo, una representa gran concentración de
datos sobre un rango especifico.

ECOPETROL además de esto se encuentra

recostado a la izquierda con una concentración de
datos superior, por tanto se puede inferir que tiene
una asimetría negativa.
PUNTO B

CONCLUSIONES:

1. El índice promedio de COLCAP es menor que la del ECOPETROL, esa

diferencia es representativa en los datos de la media obtenida.
2. La varianza del índice de ECOPETROL según estas estadísticas es
mayor a la del índice COLCAP, eso representa la variación de los datos
con respecto a la media.
3. El índice de asimetría de ECOPETROL es negativo por ende los datos
tienden hacia la derecha al igual que las de COLCAP, manejan la misma
cualidad.

PUNTO C