iShares IV-Electr.Veh.+Dr.Tech Registered Shares USD Acc.o.N.
WKN: A2N9FP, ISIN: IE00BGL86Z12
Historische Kurse (Düsseldorf)
| Datum | Eröffnung | Tageshoch | Tagestief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.03.2021 | 6,320 | 6,320 | 6,320 | 6,320 | - |
| 03.03.2021 | 6,438 | 6,438 | 6,438 | 6,438 | 100 |
| 02.03.2021 | 6,401 | 6,401 | 6,401 | 6,401 | - |
| 01.03.2021 | 6,333 | 6,444 | 6,333 | 6,444 | 520 |
| 26.02.2021 | 6,153 | 6,232 | 6,153 | 6,229 | 4.500 |
| 25.02.2021 | 6,397 | 6,397 | 6,397 | 6,397 | 18 |
| 24.02.2021 | 6,300 | 6,395 | 6,300 | 6,395 | 2.570 |
| 23.02.2021 | 6,406 | 6,406 | 6,277 | 6,277 | 100 |
| 22.02.2021 | 6,465 | 6,465 | 6,465 | 6,465 | 615 |
| 19.02.2021 | 6,480 | 6,569 | 6,480 | 6,569 | 200 |
| 18.02.2021 | 6,579 | 6,579 | 6,515 | 6,515 | 590 |
| 17.02.2021 | 6,700 | 6,700 | 6,681 | 6,681 | 2.070 |
| 16.02.2021 | 6,730 | 6,730 | 6,707 | 6,707 | 520 |
| 15.02.2021 | 6,695 | 6,695 | 6,695 | 6,695 | - |
| 12.02.2021 | 6,643 | 6,662 | 6,643 | 6,662 | 1.030 |
| 11.02.2021 | 6,618 | 6,652 | 6,618 | 6,631 | 730 |
| 10.02.2021 | 6,639 | 6,664 | 6,639 | 6,664 | 75 |
| 09.02.2021 | 6,612 | 6,612 | 6,612 | 6,612 | - |
| 08.02.2021 | 6,575 | 6,622 | 6,575 | 6,622 | 452 |
| 05.02.2021 | 6,587 | 6,638 | 6,587 | 6,631 | 1.200 |
| 04.02.2021 | 6,590 | 6,598 | 6,590 | 6,598 | 450 |
| 03.02.2021 | 6,569 | 6,596 | 6,569 | 6,578 | 530 |
| 02.02.2021 | 6,463 | 6,509 | 6,463 | 6,509 | 100 |
| 01.02.2021 | 6,205 | 6,300 | 6,205 | 6,300 | 2.065 |
| 29.01.2021 | 6,172 | 6,172 | 6,172 | 6,172 | - |
| 28.01.2021 | 6,161 | 6,304 | 6,122 | 6,304 | 840 |
| 27.01.2021 | 6,301 | 6,301 | 6,301 | 6,301 | 100 |
| 26.01.2021 | 6,438 | 6,438 | 6,438 | 6,438 | - |
| 25.01.2021 | 6,542 | 6,542 | 6,509 | 6,509 | 8.386 |
| 22.01.2021 | 6,523 | 6,523 | 6,480 | 6,480 | 1.000 |
| 21.01.2021 | 6,555 | 6,583 | 6,555 | 6,583 | 50 |
| 20.01.2021 | 6,413 | 6,458 | 6,413 | 6,458 | 500 |
| 19.01.2021 | 6,341 | 6,382 | 6,341 | 6,382 | 210 |
| 18.01.2021 | 6,217 | 6,259 | 6,217 | 6,259 | 150 |
| 15.01.2021 | 6,333 | 6,333 | 6,281 | 6,281 | 590 |
| 14.01.2021 | 6,348 | 6,386 | 6,348 | 6,386 | 181 |
| 13.01.2021 | 6,375 | 6,392 | 6,375 | 6,392 | 470 |
| 12.01.2021 | 6,340 | 6,396 | 6,340 | 6,396 | 3.100 |
| 11.01.2021 | 6,285 | 6,316 | 6,285 | 6,316 | 175 |
| 08.01.2021 | 6,273 | 6,273 | 6,271 | 6,271 | 210 |
| 07.01.2021 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 06.01.2021 | 5,902 | 5,902 | 5,902 | 5,902 | - |
| 05.01.2021 | 5,854 | 5,854 | 5,854 | 5,854 | 170 |
| 04.01.2021 | 5,942 | 5,942 | 5,942 | 5,942 | - |
| 30.12.2020 | 5,760 | 5,783 | 5,760 | 5,783 | - |
| 29.12.2020 | 5,776 | 5,795 | 5,776 | 5,795 | 30 |
| 28.12.2020 | 5,808 | 5,808 | 5,804 | 5,804 | 2.000 |
| 23.12.2020 | 5,702 | 5,729 | 5,702 | 5,729 | 300 |
| 22.12.2020 | 5,632 | 5,632 | 5,632 | 5,632 | - |
| 21.12.2020 | 5,727 | 5,727 | 5,618 | 5,624 | 725 |
| 18.12.2020 | 5,733 | 5,733 | 5,733 | 5,733 | - |
| 17.12.2020 | 5,747 | 5,747 | 5,747 | 5,747 | - |
| 16.12.2020 | 5,752 | 5,752 | 5,752 | 5,752 | - |
| 15.12.2020 | 5,665 | 5,665 | 5,665 | 5,665 | - |
| 11.12.2020 | 5,600 | 5,600 | 5,600 | 5,600 | - |
| 10.12.2020 | 5,681 | 5,681 | 5,681 | 5,681 | 192 |
| 09.12.2020 | 5,746 | 5,746 | 5,746 | 5,746 | - |
| 08.12.2020 | 5,699 | 5,725 | 5,699 | 5,725 | 350 |
| 07.12.2020 | 5,717 | 5,717 | 5,717 | 5,717 | - |
| 04.12.2020 | 5,641 | 5,641 | 5,641 | 5,641 | - |
| 03.12.2020 | 5,617 | 5,617 | 5,617 | 5,617 | - |
| 02.12.2020 | 5,609 | 5,609 | 5,609 | 5,609 | - |
| 01.12.2020 | 5,617 | 5,617 | 5,617 | 5,617 | - |
| 30.11.2020 | 5,602 | 5,602 | 5,602 | 5,602 | 1.075 |
| 27.11.2020 | 5,605 | 5,605 | 5,605 | 5,605 | - |
| 26.11.2020 | 5,592 | 5,592 | 5,592 | 5,592 | - |
| 25.11.2020 | 5,648 | 5,648 | 5,641 | 5,641 | 98 |
| 24.11.2020 | 5,596 | 5,596 | 5,596 | 5,596 | - |
| 23.11.2020 | 5,484 | 5,509 | 5,484 | 5,509 | 75 |
| 20.11.2020 | 5,413 | 5,441 | 5,413 | 5,441 | 500 |
| 19.11.2020 | 5,418 | 5,418 | 5,418 | 5,418 | - |
| 18.11.2020 | 5,365 | 5,365 | 5,365 | 5,365 | - |
| 17.11.2020 | 5,372 | 5,372 | 5,367 | 5,367 | 700 |
| 16.11.2020 | 5,311 | 5,311 | 5,311 | 5,311 | - |
| 13.11.2020 | 5,228 | 5,262 | 5,220 | 5,262 | 1.070 |
| 12.11.2020 | 5,263 | 5,263 | 5,263 | 5,263 | 95 |
| 11.11.2020 | 5,220 | 5,274 | 5,220 | 5,274 | 500 |
| 10.11.2020 | 5,184 | 5,184 | 5,184 | 5,184 | - |
| 09.11.2020 | 5,160 | 5,160 | 5,160 | 5,160 | - |
| 06.11.2020 | 5,054 | 5,054 | 5,054 | 5,054 | - |
| 05.11.2020 | 5,007 | 5,007 | 5,007 | 5,007 | - |
| 04.11.2020 | 4,866 | 4,866 | 4,866 | 4,866 | - |
| 03.11.2020 | 4,847 | 4,847 | 4,847 | 4,847 | - |
| 02.11.2020 | 4,751 | 4,751 | 4,751 | 4,751 | 40 |
| 30.10.2020 | 4,710 | 4,710 | 4,710 | 4,710 | - |
| 29.10.2020 | 4,7515 | 4,7515 | 4,7515 | 4,7515 | - |
| 28.10.2020 | 4,763 | 4,763 | 4,763 | 4,763 | - |
| 27.10.2020 | 4,827 | 4,827 | 4,827 | 4,827 | 200 |
| 26.10.2020 | 4,909 | 4,909 | 4,909 | 4,909 | 3.000 |
| 22.10.2020 | 4,808 | 4,867 | 4,808 | 4,867 | 1.500 |
| 21.10.2020 | 4,867 | 4,867 | 4,867 | 4,867 | - |
| 20.10.2020 | 4,838 | 4,838 | 4,838 | 4,838 | - |
| 19.10.2020 | 4,887 | 4,887 | 4,8465 | 4,8465 | 5 |
| 16.10.2020 | 4,8595 | 4,8595 | 4,8595 | 4,8595 | - |
| 15.10.2020 | 4,8345 | 4,8345 | 4,8345 | 4,8345 | - |
| 14.10.2020 | 4,8675 | 4,8675 | 4,8675 | 4,8675 | - |
| 13.10.2020 | 4,897 | 4,897 | 4,897 | 4,897 | - |
| 12.10.2020 | 4,865 | 4,865 | 4,865 | 4,865 | - |
| 09.10.2020 | 4,8795 | 4,8795 | 4,8795 | 4,8795 | - |
| 08.10.2020 | 4,869 | 4,869 | 4,869 | 4,869 | - |
| 07.10.2020 | 4,8015 | 4,8015 | 4,7855 | 4,7855 | 143 |
| 06.10.2020 | 4,764 | 4,770 | 4,764 | 4,770 | 500 |
| 05.10.2020 | 4,7235 | 4,7235 | 4,7235 | 4,7235 | - |
| 02.10.2020 | 4,6635 | 4,6635 | 4,6635 | 4,6635 | - |
| 01.10.2020 | 4,693 | 4,693 | 4,693 | 4,693 | - |
| 30.09.2020 | 4,6005 | 4,6005 | 4,6005 | 4,6005 | - |
| 29.09.2020 | 4,648 | 4,648 | 4,648 | 4,648 | - |
| 28.09.2020 | 4,5295 | 4,5295 | 4,5295 | 4,5295 | - |
| 25.09.2020 | 4,479 | 4,479 | 4,479 | 4,479 | - |
| 24.09.2020 | 4,449 | 4,449 | 4,449 | 4,449 | - |
| 23.09.2020 | 4,550 | 4,561 | 4,550 | 4,553 | 1.300 |
| 22.09.2020 | 4,512 | 4,512 | 4,512 | 4,512 | - |
| 21.09.2020 | 4,657 | 4,657 | 4,657 | 4,657 | 700 |
| 18.09.2020 | 4,673 | 4,686 | 4,673 | 4,686 | 59.460 |
| 17.09.2020 | 4,646 | 4,646 | 4,646 | 4,646 | - |
| 16.09.2020 | 4,701 | 4,725 | 4,701 | 4,725 | 100 |
| 15.09.2020 | 4,633 | 4,633 | 4,633 | 4,633 | - |
| 14.09.2020 | 4,590 | 4,601 | 4,590 | 4,601 | 300 |
| 11.09.2020 | 4,535 | 4,535 | 4,535 | 4,535 | - |
| 10.09.2020 | 4,575 | 4,575 | 4,575 | 4,575 | - |
| 09.09.2020 | 4,487 | 4,487 | 4,487 | 4,487 | - |
| 08.09.2020 | 4,587 | 4,587 | 4,587 | 4,587 | - |
| 07.09.2020 | 4,540 | 4,540 | 4,540 | 4,540 | 100 |
| 04.09.2020 | 4,548 | 4,548 | 4,548 | 4,548 | - |
| 03.09.2020 | 4,679 | 4,679 | 4,555 | 4,555 | 2.280 |
| 02.09.2020 | 4,633 | 4,633 | 4,633 | 4,633 | - |
| 01.09.2020 | 4,5765 | 4,5765 | 4,5765 | 4,5765 | - |
| 31.08.2020 | 4,5635 | 4,5635 | 4,5635 | 4,5635 | - |
| 28.08.2020 | 4,5225 | 4,5225 | 4,5225 | 4,5225 | - |
| 27.08.2020 | 4,5465 | 4,5465 | 4,5465 | 4,5465 | - |
| 26.08.2020 | 4,481 | 4,481 | 4,481 | 4,481 | - |
| 25.08.2020 | 4,5035 | 4,5035 | 4,5035 | 4,5035 | - |
| 24.08.2020 | 4,404 | 4,404 | 4,404 | 4,404 | - |
| 21.08.2020 | 4,385 | 4,385 | 4,385 | 4,385 | - |
| 20.08.2020 | 4,378 | 4,378 | 4,378 | 4,378 | - |
| 19.08.2020 | 4,419 | 4,419 | 4,419 | 4,419 | - |
| 17.08.2020 | 4,430 | 4,430 | 4,430 | 4,430 | - |
| 14.08.2020 | 4,4175 | 4,4175 | 4,4175 | 4,4175 | - |
| 13.08.2020 | 4,469 | 4,469 | 4,469 | 4,469 | - |
| 12.08.2020 | 4,462 | 4,462 | 4,462 | 4,462 | 154 |
| 11.08.2020 | 4,401 | 4,401 | 4,401 | 4,401 | - |
| 10.08.2020 | 4,3235 | 4,3235 | 4,3235 | 4,3235 | - |
| 07.08.2020 | 4,255 | 4,255 | 4,255 | 4,255 | - |
| 05.08.2020 | 4,2355 | 4,2355 | 4,2355 | 4,2355 | - |
| 04.08.2020 | 4,205 | 4,205 | 4,205 | 4,205 | - |
| 03.08.2020 | 4,078 | 4,078 | 4,078 | 4,078 | - |
| 31.07.2020 | 4,0945 | 4,0945 | 4,0945 | 4,0945 | - |
| 30.07.2020 | 4,194 | 4,194 | 4,194 | 4,194 | - |
| 29.07.2020 | 4,186 | 4,186 | 4,186 | 4,186 | - |
| 28.07.2020 | 4,2305 | 4,2305 | 4,2305 | 4,2305 | - |
| 27.07.2020 | 4,175 | 4,175 | 4,175 | 4,175 | - |
| 24.07.2020 | 4,207 | 4,207 | 4,207 | 4,207 | - |
| 23.07.2020 | 4,310 | 4,310 | 4,310 | 4,310 | - |
| 22.07.2020 | 4,2795 | 4,2795 | 4,233 | 4,233 | 200 |
| 21.07.2020 | 4,3745 | 4,3745 | 4,3745 | 4,3745 | - |
| 20.07.2020 | 4,257 | 4,257 | 4,257 | 4,257 | - |
| 17.07.2020 | 4,2805 | 4,3035 | 4,2805 | 4,3035 | 1.800 |
| 15.07.2020 | 4,2355 | 4,2355 | 4,2355 | 4,2355 | - |
| 14.07.2020 | 4,175 | 4,2095 | 4,175 | 4,2095 | 1.000 |
| 13.07.2020 | 4,2535 | 4,269 | 4,2535 | 4,269 | 200 |
| 10.07.2020 | 4,082 | 4,082 | 4,082 | 4,082 | - |
| 09.07.2020 | 4,113 | 4,143 | 4,113 | 4,143 | 146 |
| 07.07.2020 | 4,199 | 4,199 | 4,199 | 4,199 | - |
| 06.07.2020 | 4,208 | 4,208 | 4,208 | 4,208 | - |
| 03.07.2020 | 4,135 | 4,135 | 4,135 | 4,135 | - |
| 02.07.2020 | 4,037 | 4,037 | 4,037 | 4,037 | - |
| 01.07.2020 | 4,040 | 4,040 | 4,040 | 4,040 | - |
| 30.06.2020 | 4,048 | 4,048 | 4,048 | 4,048 | - |
| 29.06.2020 | 3,9585 | 3,9585 | 3,9585 | 3,9585 | - |
| 26.06.2020 | 4,034 | 4,034 | 4,034 | 4,034 | 11 |
| 25.06.2020 | 4,039 | 4,039 | 4,039 | 4,039 | 80 |
| 24.06.2020 | 4,073 | 4,073 | 4,073 | 4,073 | - |
| 23.06.2020 | 4,074 | 4,074 | 4,074 | 4,074 | - |
| 22.06.2020 | 4,077 | 4,077 | 4,077 | 4,077 | 240 |
| 19.06.2020 | 4,074 | 4,1145 | 4,074 | 4,1145 | 500 |
| 18.06.2020 | 4,069 | 4,069 | 4,069 | 4,069 | - |
| 17.06.2020 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | - |
| 16.06.2020 | 4,1035 | 4,1785 | 4,1035 | 4,1785 | 1.400 |
| 15.06.2020 | 3,9425 | 3,950 | 3,9425 | 3,950 | 50 |
| 12.06.2020 | 4,041 | 4,041 | 4,041 | 4,041 | - |
| 11.06.2020 | 4,1325 | 4,1325 | 4,1325 | 4,1325 | - |
| 10.06.2020 | 4,3025 | 4,3025 | 4,3025 | 4,3025 | - |
| 09.06.2020 | 4,369 | 4,369 | 4,369 | 4,369 | 225 |
| 08.06.2020 | 4,3185 | 4,3185 | 4,3185 | 4,3185 | - |
| 05.06.2020 | 4,2535 | 4,2535 | 4,2535 | 4,2535 | - |
| 04.06.2020 | 4,1805 | 4,1805 | 4,1805 | 4,1805 | - |
| 03.06.2020 | 4,1325 | 4,2205 | 4,1325 | 4,2205 | 207 |
| 02.06.2020 | 4,058 | 4,058 | 4,058 | 4,058 | - |
| 28.05.2020 | 4,0815 | 4,0815 | 4,0815 | 4,0815 | - |
| 27.05.2020 | 4,0425 | 4,081 | 4,0425 | 4,081 | 550 |
| 26.05.2020 | 3,977 | 3,9835 | 3,977 | 3,9835 | 500 |
| 25.05.2020 | 3,8705 | 3,8705 | 3,8705 | 3,8705 | - |
| 22.05.2020 | 3,785 | 3,8075 | 3,785 | 3,8075 | 100 |
| 21.05.2020 | 3,8465 | 3,8465 | 3,8465 | 3,8465 | - |
| 20.05.2020 | 3,811 | 3,811 | 3,811 | 3,811 | - |
| 19.05.2020 | 3,8415 | 3,8415 | 3,8415 | 3,8415 | - |
| 18.05.2020 | 3,6975 | 3,6975 | 3,6975 | 3,6975 | - |
| 15.05.2020 | 3,6725 | 3,6725 | 3,6725 | 3,6725 | - |
| 14.05.2020 | 3,6215 | 3,6215 | 3,6215 | 3,6215 | - |
| 13.05.2020 | 3,746 | 3,746 | 3,746 | 3,783 | - |
| 12.05.2020 | 3,783 | 3,783 | 3,783 | 3,783 | - |
| 11.05.2020 | 3,8675 | 3,8675 | 3,8675 | 3,8675 | - |
| 08.05.2020 | 3,7635 | 3,7635 | 3,7635 | 3,7635 | - |
| 07.05.2020 | 3,6835 | 3,6835 | 3,6835 | 3,6835 | - |
| 06.05.2020 | 3,7005 | 3,7005 | 3,7005 | 3,7005 | - |
| 30.04.2020 | 3,865 | 3,865 | 3,865 | 3,865 | - |
| 29.04.2020 | 3,7215 | 3,7215 | 3,7215 | 3,7215 | - |
| 28.04.2020 | 3,639 | 3,639 | 3,639 | 3,639 | - |
| 27.04.2020 | 3,580 | 3,580 | 3,580 | 3,580 | - |
| 24.04.2020 | 3,5025 | 3,5025 | 3,5025 | 3,5025 | - |
| 22.04.2020 | 3,4355 | 3,4355 | 3,4355 | 3,4355 | - |
| 21.04.2020 | 3,478 | 3,478 | 3,478 | 3,478 | - |
| 20.04.2020 | 3,558 | 3,558 | 3,558 | 3,558 | - |
| 17.04.2020 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | - |
| 16.04.2020 | 3,4135 | 3,4135 | 3,4135 | 3,4135 | - |
| 15.04.2020 | 3,510 | 3,510 | 3,456 | 3,456 | 350 |
| 14.04.2020 | 3,6285 | 3,6285 | 3,6285 | 3,6285 | 500 |
| 09.04.2020 | 3,4345 | 3,4345 | 3,4345 | 3,4345 | - |
| 08.04.2020 | 3,421 | 3,421 | 3,421 | 3,421 | - |
| 07.04.2020 | 3,1985 | 3,440 | 3,1985 | 3,440 | 6 |
| 06.04.2020 | 3,125 | 3,125 | 3,125 | 3,125 | - |
| 03.04.2020 | 3,088 | 3,088 | 3,088 | 3,088 | - |
| 02.04.2020 | 3,0825 | 3,0825 | 3,0825 | 3,0825 | - |
| 01.04.2020 | 3,100 | 3,100 | 3,100 | 3,100 | - |
| 31.03.2020 | 3,2425 | 3,2425 | 3,2425 | 3,2425 | - |
| 30.03.2020 | 3,132 | 3,132 | 3,132 | 3,132 | - |
| 27.03.2020 | 3,2215 | 3,2215 | 3,2215 | 3,2215 | - |
| 26.03.2020 | 3,257 | 3,257 | 3,257 | 3,257 | 10 |
| 25.03.2020 | 3,2065 | 3,2065 | 3,2065 | 3,2065 | - |
| 24.03.2020 | 2,982 | 2,982 | 2,982 | 2,982 | - |
| 20.03.2020 | 2,9935 | 3,0995 | 2,9935 | 3,0995 | 22 |
| 17.03.2020 | 3,223 | 3,223 | 3,223 | 3,223 | - |
| 16.03.2020 | 3,1015 | 3,1015 | 3,1015 | 3,1015 | 5.400 |
| 13.03.2020 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | 300 |
| 12.03.2020 | 3,284 | 3,284 | 3,284 | 3,284 | - |
| 11.03.2020 | 3,511 | 3,511 | 3,511 | 3,511 | - |
| 10.03.2020 | 3,684 | 3,684 | 3,684 | 3,684 | - |
| 06.03.2020 | 3,9015 | 3,9015 | 3,9015 | 3,9015 | - |
| 05.03.2020 | 4,0995 | 4,0995 | 4,0995 | 4,0995 | - |
| 04.03.2020 | 4,1365 | 4,1365 | 4,1365 | 4,1365 | - |
| 03.03.2020 | 4,102 | 4,102 | 4,102 | 4,102 | - |
| 02.03.2020 | 4,213 | 4,213 | 4,213 | 4,213 | - |
| 28.02.2020 | 4,0345 | 4,0345 | 4,0345 | 4,0345 | - |
| 27.02.2020 | 4,3085 | 4,3085 | 4,187 | 4,187 | 401 |
| 26.02.2020 | 4,363 | 4,363 | 4,363 | 4,363 | - |
| 25.02.2020 | 4,500 | 4,500 | 4,500 | 4,500 | - |
| 24.02.2020 | 4,634 | 4,634 | 4,634 | 4,634 | 1.000 |
| 21.02.2020 | 4,739 | 4,739 | 4,739 | 4,739 | - |
| 20.02.2020 | 4,795 | 4,817 | 4,795 | 4,817 | 15 |
| 19.02.2020 | 4,7705 | 4,7705 | 4,7705 | 4,7705 | - |
| 18.02.2020 | 4,7715 | 4,7715 | 4,7645 | 4,7645 | 250 |
| 17.02.2020 | 4,784 | 4,784 | 4,784 | 4,784 | - |
| 14.02.2020 | 4,832 | 4,832 | 4,832 | 4,832 | - |
| 13.02.2020 | 4,775 | 4,775 | 4,775 | 4,775 | - |
| 12.02.2020 | 4,758 | 4,758 | 4,758 | 4,758 | - |
| 11.02.2020 | 4,7575 | 4,7575 | 4,7575 | 4,7575 | - |
| 10.02.2020 | 4,667 | 4,667 | 4,667 | 4,667 | - |
| 07.02.2020 | 4,764 | 4,764 | 4,764 | 4,764 | - |
| 06.02.2020 | 4,813 | 4,813 | 4,813 | 4,813 | - |
| 05.02.2020 | 4,702 | 4,702 | 4,702 | 4,702 | - |
| 04.02.2020 | 4,534 | 4,534 | 4,534 | 4,534 | - |
| 03.02.2020 | 4,502 | 4,502 | 4,502 | 4,502 | - |
| 31.01.2020 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 30.01.2020 | 4,626 | 4,626 | 4,626 | 4,626 | - |
| 29.01.2020 | 4,668 | 4,668 | 4,668 | 4,668 | - |
| 28.01.2020 | 4,642 | 4,642 | 4,642 | 4,642 | - |
| 27.01.2020 | 4,774 | 4,774 | 4,774 | 4,774 | 300 |
| 24.01.2020 | 4,820 | 4,852 | 4,820 | 4,852 | 2.000 |
| 23.01.2020 | 4,801 | 4,801 | 4,801 | 4,801 | - |
| 22.01.2020 | 4,823 | 4,823 | 4,823 | 4,823 | - |
| 21.01.2020 | 4,808 | 4,808 | 4,808 | 4,808 | - |
| 20.01.2020 | 4,820 | 4,820 | 4,820 | 4,820 | - |
| 17.01.2020 | 4,841 | 4,841 | 4,841 | 4,841 | - |
| 16.01.2020 | 4,762 | 4,850 | 4,762 | 4,850 | 300 |
| 15.01.2020 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 14.01.2020 | 4,777 | 4,777 | 4,777 | 4,777 | - |
| 13.01.2020 | 4,768 | 4,768 | 4,768 | 4,768 | - |
| 10.01.2020 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 09.01.2020 | 4,781 | 4,781 | 4,781 | 4,781 | - |
| 08.01.2020 | 4,767 | 4,767 | 4,767 | 4,767 | - |
| 07.01.2020 | 4,776 | 4,776 | 4,776 | 4,776 | - |
| 06.01.2020 | 4,793 | 4,793 | 4,703 | 4,703 | 120 |
| 03.01.2020 | 4,787 | 4,787 | 4,787 | 4,787 | - |
| 02.01.2020 | 4,813 | 4,822 | 4,813 | 4,820 | 500 |
| 30.12.2019 | 4,8295 | 4,8295 | 4,8295 | 4,8295 | 2.602 |
| 27.12.2019 | 4,8095 | 4,8095 | 4,8095 | 4,8095 | - |
| 23.12.2019 | 4,880 | 4,880 | 4,880 | 4,880 | 1.250 |
| 20.12.2019 | 4,802 | 4,802 | 4,802 | 4,802 | - |
| 19.12.2019 | 4,8185 | 4,8185 | 4,8185 | 4,8185 | - |
| 18.12.2019 | 4,819 | 4,819 | 4,819 | 4,819 | - |
| 17.12.2019 | 4,793 | 4,793 | 4,793 | 4,793 | - |
| 16.12.2019 | 4,780 | 4,780 | 4,780 | 4,780 | - |
| 13.12.2019 | 4,849 | 4,849 | 4,849 | 4,849 | - |
| 12.12.2019 | 4,732 | 4,732 | 4,732 | 4,732 | - |
| 11.12.2019 | 4,6675 | 4,6675 | 4,6675 | 4,6675 | - |
| 10.12.2019 | 4,6945 | 4,6945 | 4,6945 | 4,6945 | - |
| 09.12.2019 | 4,7375 | 4,770 | 4,7375 | 4,770 | 8.500 |
| 06.12.2019 | 4,656 | 4,679 | 4,656 | 4,679 | 100 |
| 05.12.2019 | 4,672 | 4,672 | 4,672 | 4,672 | 100 |
| 04.12.2019 | 4,670 | 4,670 | 4,670 | 4,670 | - |
| 03.12.2019 | 4,6145 | 4,6145 | 4,6145 | 4,6145 | - |
| 02.12.2019 | 4,711 | 4,711 | 4,711 | 4,711 | - |
| 29.11.2019 | 4,730 | 4,730 | 4,730 | 4,730 | 400 |
| 28.11.2019 | 4,7295 | 4,7295 | 4,7295 | 4,7295 | - |
| 27.11.2019 | 4,735 | 4,735 | 4,735 | 4,735 | - |
| 26.11.2019 | 4,7365 | 4,7365 | 4,7365 | 4,7365 | - |
| 25.11.2019 | 4,706 | 4,706 | 4,706 | 4,706 | - |
| 22.11.2019 | 4,6345 | 4,6345 | 4,6345 | 4,6345 | - |
| 21.11.2019 | 4,6415 | 4,6415 | 4,6415 | 4,6415 | - |
| 20.11.2019 | 4,663 | 4,663 | 4,663 | 4,663 | - |
| 19.11.2019 | 4,7075 | 4,7075 | 4,7075 | 4,7075 | - |
| 18.11.2019 | 4,7875 | 4,7875 | 4,7875 | 4,7875 | 100 |
| 15.11.2019 | 4,7435 | 4,7435 | 4,7435 | 4,7435 | - |
| 14.11.2019 | 4,7715 | 4,7715 | 4,7715 | 4,7715 | - |
| 13.11.2019 | 4,821 | 4,821 | 4,821 | 4,821 | - |
| 12.11.2019 | 4,817 | 4,817 | 4,817 | 4,817 | - |
| 11.11.2019 | 4,840 | 4,840 | 4,840 | 4,840 | - |
| 08.11.2019 | 4,8415 | 4,8415 | 4,8415 | 4,8415 | - |
| 07.11.2019 | 4,800 | 4,800 | 4,800 | 4,800 | - |
| 06.11.2019 | 4,7775 | 4,7775 | 4,7775 | 4,7775 | - |
| 05.11.2019 | 4,7105 | 4,7105 | 4,7105 | 4,7105 | - |
| 04.11.2019 | 4,6435 | 4,6435 | 4,6435 | 4,6435 | - |
| 01.11.2019 | 4,5625 | 4,6455 | 4,5625 | 4,6455 | 2.200 |
| 31.10.2019 | 4,5945 | 4,5945 | 4,5945 | 4,5945 | - |
| 30.10.2019 | 4,5775 | 4,5775 | 4,5775 | 4,5775 | - |
| 29.10.2019 | 4,615 | 4,615 | 4,615 | 4,615 | - |
| 28.10.2019 | 4,5655 | 4,5655 | 4,5655 | 4,5655 | - |
| 25.10.2019 | 4,449 | 4,449 | 4,449 | 4,449 | - |
| 24.10.2019 | 4,450 | 4,450 | 4,450 | 4,450 | - |
| 23.10.2019 | 4,454 | 4,454 | 4,454 | 4,454 | - |
| 22.10.2019 | 4,430 | 4,430 | 4,430 | 4,430 | - |
| 21.10.2019 | 4,386 | 4,386 | 4,386 | 4,386 | - |
| 18.10.2019 | 4,430 | 4,430 | 4,430 | 4,430 | - |
| 17.10.2019 | 4,433 | 4,433 | 4,433 | 4,433 | - |
| 16.10.2019 | 4,439 | 4,439 | 4,439 | 4,439 | - |
| 15.10.2019 | 4,403 | 4,403 | 4,403 | 4,403 | - |
| 14.10.2019 | 4,3815 | 4,3815 | 4,3815 | 4,3815 | - |
| 11.10.2019 | 4,344 | 4,344 | 4,344 | 4,344 | - |
| 10.10.2019 | 4,240 | 4,240 | 4,240 | 4,240 | - |
| 09.10.2019 | 4,205 | 4,205 | 4,205 | 4,205 | - |
| 08.10.2019 | 4,264 | 4,264 | 4,264 | 4,264 | - |
| 07.10.2019 | 4,334 | 4,334 | 4,334 | 4,334 | 7 |
| 04.10.2019 | 4,2975 | 4,2975 | 4,2975 | 4,2975 | - |
| 02.10.2019 | 4,3725 | 4,3725 | 4,3725 | 4,3725 | - |
| 01.10.2019 | 4,493 | 4,493 | 4,493 | 4,493 | - |
| 30.09.2019 | 4,449 | 4,449 | 4,449 | 4,449 | - |
| 27.09.2019 | 4,465 | 4,465 | 4,465 | 4,465 | - |
| 26.09.2019 | 4,479 | 4,479 | 4,479 | 4,479 | - |
| 25.09.2019 | 4,4065 | 4,4065 | 4,4065 | 4,4065 | - |
| 24.09.2019 | 4,510 | 4,510 | 4,510 | 4,510 | 4.000 |
| 23.09.2019 | 4,503 | 4,503 | 4,503 | 4,503 | 350 |
| 20.09.2019 | 4,4835 | 4,498 | 4,4835 | 4,498 | 10 |
| 19.09.2019 | 4,4585 | 4,4585 | 4,4585 | 4,4585 | - |
| 18.09.2019 | 4,4865 | 4,4865 | 4,4865 | 4,4865 | - |
| 17.09.2019 | 4,565 | 4,565 | 4,565 | 4,565 | 100 |
| 16.09.2019 | 4,5205 | 4,5205 | 4,5205 | 4,5205 | - |
| 13.09.2019 | 4,5345 | 4,5345 | 4,5345 | 4,5345 | - |
| 12.09.2019 | 4,543 | 4,543 | 4,543 | 4,543 | - |
| 11.09.2019 | 4,495 | 4,495 | 4,495 | 4,495 | - |
| 10.09.2019 | 4,3895 | 4,3895 | 4,3895 | 4,3895 | - |
| 09.09.2019 | 4,3125 | 4,3125 | 4,3125 | 4,3125 | - |
| 06.09.2019 | 4,2615 | 4,2615 | 4,2615 | 4,2615 | - |
| 05.09.2019 | 4,2035 | 4,2035 | 4,2035 | 4,2035 | - |
| 04.09.2019 | 4,117 | 4,117 | 4,117 | 4,117 | - |
| 03.09.2019 | 4,1205 | 4,1205 | 4,1205 | 4,1205 | - |
| 02.09.2019 | 4,122 | 4,122 | 4,122 | 4,122 | - |
| 30.08.2019 | 4,122 | 4,122 | 4,122 | 4,122 | - |
| 29.08.2019 | 4,0085 | 4,0085 | 4,0085 | 4,0085 | - |
| 28.08.2019 | 3,961 | 3,961 | 3,961 | 3,961 | - |
| 27.08.2019 | 3,989 | 3,989 | 3,985 | 3,985 | 250 |
| 26.08.2019 | 3,887 | 3,887 | 3,887 | 3,887 | - |
| 23.08.2019 | 4,0255 | 4,0255 | 4,0255 | 4,0255 | - |
| 22.08.2019 | 4,057 | 4,057 | 4,057 | 4,057 | - |
| 21.08.2019 | 3,9975 | 3,9975 | 3,9975 | 3,9975 | - |
| 20.08.2019 | 4,0445 | 4,0445 | 4,0445 | 4,0445 | - |
| 19.08.2019 | 4,0125 | 4,0125 | 4,0125 | 4,0125 | - |
| 16.08.2019 | 3,9195 | 3,9195 | 3,9195 | 3,9195 | - |
| 15.08.2019 | 3,971 | 3,971 | 3,971 | 3,971 | - |
| 14.08.2019 | 4,0655 | 4,0655 | 4,0655 | 4,0655 | - |
| 13.08.2019 | 3,967 | 3,967 | 3,967 | 3,967 | - |
| 12.08.2019 | 4,053 | 4,053 | 4,053 | 4,053 | - |
| 09.08.2019 | 4,1165 | 4,1165 | 4,1165 | 4,1165 | - |
| 08.08.2019 | 4,071 | 4,071 | 4,071 | 4,071 | - |
| 07.08.2019 | 4,0655 | 4,0655 | 4,064 | 4,064 | 500 |
| 06.08.2019 | 4,039 | 4,039 | 4,039 | 4,039 | - |
| 05.08.2019 | 4,0785 | 4,0785 | 4,0785 | 4,0785 | - |
| 01.08.2019 | 4,3545 | 4,3545 | 4,3545 | 4,3545 | - |
| 31.07.2019 | 4,331 | 4,331 | 4,331 | 4,331 | - |
| 30.07.2019 | 4,3595 | 4,3595 | 4,3595 | 4,3595 | - |
| 29.07.2019 | 4,368 | 4,368 | 4,368 | 4,368 | - |
| 26.07.2019 | 4,3435 | 4,3435 | 4,3435 | 4,3435 | - |
| 25.07.2019 | 4,421 | 4,421 | 4,421 | 4,421 | - |
| 24.07.2019 | 4,3625 | 4,3625 | 4,3625 | 4,3625 | - |
| 23.07.2019 | 4,2655 | 4,2655 | 4,2655 | 4,2655 | - |
| 22.07.2019 | 4,2645 | 4,2645 | 4,2645 | 4,2645 | - |
| 19.07.2019 | 4,281 | 4,281 | 4,281 | 4,281 | - |
| 18.07.2019 | 4,2065 | 4,2065 | 4,2065 | 4,2065 | - |
| 17.07.2019 | 4,3165 | 4,3165 | 4,3165 | 4,3165 | - |
| 16.07.2019 | 4,2585 | 4,2585 | 4,2585 | 4,2585 | - |
| 15.07.2019 | 4,313 | 4,313 | 4,313 | 4,313 | 119 |
| 12.07.2019 | 4,187 | 4,187 | 4,187 | 4,187 | - |
| 11.07.2019 | 4,251 | 4,251 | 4,251 | 4,251 | - |
| 10.07.2019 | 4,254 | 4,254 | 4,254 | 4,254 | - |
| 09.07.2019 | 4,2815 | 4,2815 | 4,2815 | 4,2815 | - |
| 08.07.2019 | 4,281 | 4,281 | 4,281 | 4,281 | - |
| 04.07.2019 | 4,367 | 4,367 | 4,367 | 4,367 | - |
| 01.07.2019 | 4,3795 | 4,3795 | 4,3795 | 4,3795 | - |
| 28.06.2019 | 4,2485 | 4,300 | 4,2485 | 4,300 | 100 |
| 27.06.2019 | 4,279 | 4,279 | 4,279 | 4,279 | - |
| 26.06.2019 | 4,194 | 4,194 | 4,194 | 4,194 | - |
| 25.06.2019 | 4,212 | 4,212 | 4,210 | 4,210 | 28 |
| 24.06.2019 | 4,2235 | 4,2235 | 4,2235 | 4,2235 | - |
| 19.06.2019 | 4,202 | 4,202 | 4,202 | 4,202 | - |
| 17.06.2019 | 4,1405 | 4,1825 | 4,1405 | 4,1825 | 500 |
| 14.06.2019 | 4,129 | 4,144 | 4,129 | 4,144 | 242 |
| 13.06.2019 | 4,1115 | 4,1115 | 4,1115 | 4,1115 | - |
| 12.06.2019 | 4,171 | 4,216 | 4,171 | 4,216 | 1.000 |
| 11.06.2019 | 4,182 | 4,182 | 4,182 | 4,182 | - |
| 07.06.2019 | 4,081 | 4,081 | 4,081 | 4,081 | - |
| 06.06.2019 | 4,065 | 4,065 | 4,065 | 4,065 | - |
| 05.06.2019 | 4,1025 | 4,1025 | 4,1025 | 4,1025 | - |
| 04.06.2019 | 3,9915 | 3,9915 | 3,9915 | 3,9915 | - |
| 03.06.2019 | 3,9695 | 3,9695 | 3,9695 | 3,9695 | - |
| 29.05.2019 | 4,030 | 4,030 | 4,030 | 4,030 | - |
| 28.05.2019 | 4,0685 | 4,0685 | 4,0685 | 4,0685 | - |
| 24.05.2019 | 4,044 | 4,044 | 4,044 | 4,044 | - |