1)

2) En la distribucion normal , los rendimientos tienen media 0 y desviacion constante , en cambio en la distribucion
Los retornos no se distribuyen normalmente en los ventures capital , por que en estos programas el riesgo es ma
mayor riesgo que las propias acciones .

3) Requisitos :
Ser mayor de edad , residir en chile , Ventas no mayores a 100 millones de pesos
Beneficio :Las personas que se hagan acredoras a este beneficio podrán acceder a un subsidio de hasta $25.000
$20.000. 000

4) Beneficios
Desde 3.000.000 CLP* hasta 3.500.000 CLP para concretar las actividades detalladas en el plan de trabajo. De est
Mínimo 200.000 CLP y máximo 500.000 CLP pueden destinarse a acciones de gestión empresarial (como asistenc
Desde 2.800.000 CLP hasta 3.300.000 CLP pueden destinarse a inversiones
Cada emprendedora seleccionada deberá entregar un aporte en efectivo del 2%, tanto para las acciones de gesti
corresponderá a un porcentaje del subsidio Sercotec.

Requisitos :
Los requisitos para poder postular al fondo de capital abeja son que sea , mujeres, mayores de 18 años, sin inicio
Impuestos Internos, que presenten una idea de negocio que cumpla con el foco definido por la convocatoria de
te , en cambio en la distribucion de pareto la desviacion cambian con el tiempo
estos programas el riesgo es mayor , ya que estos inversionistas invierten su dinero con

a un subsidio de hasta $25.000. 000, con posibilidad de postular a una extensión por hasta

das en el plan de trabajo. De estos:

tión empresarial (como asistencia técnica, capacitación y acciones de marketing).

tanto para las acciones de gestión empresarial como para las inversiones. Dicho aporte

s, mayores de 18 años, sin inicio de actividades en primera categoría ante el Servicio de

definido por la convocatoria de Sercotec en su región.
Date Precio Apple
1/1/2015 24.745998 Rendimiento %
1/2/2015 24.745998 0.00% Retorno diario 0.13%
1/5/2015 24.048866 -2.82% Retorno mensual 3.92%
1/6/2015 24.051128 0.01% Retorno anual 58.6%
1/7/2015 24.38838 1.40%
1/8/2015 25.325434 3.84% Inversion 100,000.00
1/9/2015 25.352591 0.11% Monto T+5 ###
1/12/2015 24.727882 -2.46%
1/13/2015 24.947447 0.89% *Si hubiera invertido 100 mil pesos hoy tendria 1. millon
1/14/2015 24.852375 -0.38%
1/15/2015 24.177874 -2.71%
1/16/2015 23.990013 -0.78%
1/20/2015 24.607929 2.58%
1/21/2015 24.795792 0.76%
1/22/2015 25.440868 2.60%
1/23/2015 25.572151 0.52%
1/26/2015 25.599304 0.11%
1/27/2015 24.702991 -3.50%
1/28/2015 26.099524 5.65%
1/29/2015 26.91209 3.11%
1/30/2015 26.518257 -1.46%
2/2/2015 26.850973 1.25%
2/3/2015 26.855511 0.02%
2/4/2015 27.061476 0.77%
2/5/2015 27.254623 0.71%
2/6/2015 27.025122 -0.84%
2/9/2015 27.204638 0.66%
2/10/2015 27.727276 1.92%
2/11/2015 28.377172 2.34%
2/12/2015 28.736202 1.27%
2/13/2015 28.877098 0.49%
2/17/2015 29.047518 0.59%
2/18/2015 29.249758 0.70%
2/19/2015 29.188402 -0.21%
2/20/2015 29.426998 0.82%
2/23/2015 30.222324 2.70%
2/24/2015 30.033724 -0.62%
2/25/2015 29.265665 -2.56%
2/26/2015 29.636055 1.27%
2/27/2015 29.190676 -1.50%
3/2/2015 29.333832 0.49%
3/3/2015 29.395185 0.21%
3/4/2015 29.208851 -0.63%
3/5/2015 28.724842 -1.66%
 3/6/2015 28.768015 0.15%
3/9/2015 28.89072 0.43%
3/10/2015 28.293095 -2.07%
3/11/2015 27.777267 -1.82%
3/12/2015 28.279461 1.81%
3/13/2015 28.084042 -0.69%
3/16/2015 28.393074 1.10%
3/17/2015 28.868004 1.67%
3/18/2015 29.192947 1.13%
3/19/2015 28.972527 -0.76%
3/20/2015 28.608953 -1.25%
3/23/2015 28.90663 1.04%
3/24/2015 28.788469 -0.41%
3/25/2015 28.036318 -2.61%
3/26/2015 28.231741 0.70%
3/27/2015 28.006777 -0.80%
3/30/2015 28.715755 2.53%
3/31/2015 28.274918 -1.54%
4/1/2015 28.234011 -0.14%
4/2/2015 28.477156 0.86%
4/6/2015 28.938442 1.62%
4/7/2015 28.633949 -1.05%
4/8/2015 28.540777 -0.33%
4/9/2015 28.758928 0.76%
4/10/2015 28.881634 0.43%
4/13/2015 28.824821 -0.20%
4/14/2015 28.699844 -0.43%
4/15/2015 28.808918 0.38%
4/16/2015 28.670303 -0.48%
4/17/2015 28.34763 -1.13%
4/20/2015 28.995253 2.28%
4/21/2015 28.838459 -0.54%
4/22/2015 29.22703 1.35%
4/23/2015 29.465631 0.82%
4/24/2015 29.604248 0.47%
4/27/2015 30.142794 1.82%
4/28/2015 29.667866 -1.58%
4/29/2015 29.231575 -1.47%
4/30/2015 28.438526 -2.71%
5/1/2015 29.302019 3.04%
5/4/2015 29.245214 -0.19%
5/5/2015 28.586229 -2.25%
5/6/2015 28.406713 -0.63%
5/7/2015 28.582413 0.62%
5/8/2015 29.120932 1.88%
5/11/2015 28.824291 -1.02%
5/12/2015 28.721605 -0.36%
5/13/2015 28.75355 0.11%
5/14/2015 29.424412 2.33%
5/15/2015 29.38335 -0.14%
5/18/2015 29.707359 1.10%
5/19/2015 29.679985 -0.09%
5/20/2015 29.677698 -0.01%
5/21/2015 29.981184 1.02%
5/22/2015 30.243599 0.88%
5/26/2015 29.577301 -2.20%
5/27/2015 30.129507 1.87%
5/28/2015 30.070181 -0.20%
5/29/2015 29.727903 -1.14%
6/1/2015 29.787231 0.20%
6/2/2015 29.654888 -0.44%
6/3/2015 29.691387 0.12%
6/4/2015 29.517973 -0.58%
6/5/2015 29.355963 -0.55%
6/8/2015 29.162006 -0.66%
6/9/2015 29.075293 -0.30%
6/10/2015 29.408445 1.15%
6/11/2015 29.342268 -0.23%
6/12/2015 29.018246 -1.10%
6/15/2015 28.961201 -0.20%
6/16/2015 29.116367 0.54%
6/17/2015 29.047913 -0.24%
6/18/2015 29.180258 0.46%
6/19/2015 28.88818 -1.00%
6/22/2015 29.11865 0.80%
6/23/2015 28.986303 -0.45%
6/24/2015 29.232742 0.85%
6/25/2015 29.093548 -0.48%
6/26/2015 28.922411 -0.59%
6/29/2015 28.415838 -1.75%
6/30/2015 28.621208 0.72%
7/1/2015 28.88818 0.93%
7/2/2015 28.851671 -0.13%
7/6/2015 28.751266 -0.35%
7/7/2015 28.680534 -0.25%
7/8/2015 27.968594 -2.48%
7/9/2015 27.398134 -2.04%
7/10/2015 28.130611 2.67%
7/13/2015 28.673691 1.93%
7/14/2015 28.662273 -0.04%
7/15/2015 28.938381 0.96%
7/16/2015 29.324015 1.33%
7/17/2015 29.577301 0.86%
7/20/2015 30.136356 1.89%
7/21/2015 29.835144 -1.00%
7/22/2015 28.573286 -4.23%
7/23/2015 28.559595 -0.05%
7/24/2015 28.408991 -0.53%
7/27/2015 28.014233 -1.39%
7/28/2015 28.153429 0.50%
7/29/2015 28.064432 -0.32%
7/30/2015 27.922962 -0.50%
7/31/2015 27.678802 -0.87%
8/3/2015 27.026194 -2.36%
8/4/2015 26.159096 -3.21%
8/5/2015 26.33251 0.66%
8/6/2015 26.389818 0.22%
8/7/2015 26.479212 0.34%
8/10/2015 27.441925 3.64%
8/11/2015 26.013901 -5.20%
8/12/2015 26.415033 1.54%
8/13/2015 26.394402 -0.08%
8/14/2015 26.580065 0.70%
8/17/2015 26.855127 1.03%
8/18/2015 26.703844 -0.56%
8/19/2015 26.36231 -1.28%
8/20/2015 25.821356 -2.05%
8/21/2015 24.24205 -6.12%
8/24/2015 23.636919 -2.50%
8/25/2015 23.779028 0.60%
8/26/2015 25.142876 5.74%
8/27/2015 25.883251 2.94%
8/28/2015 25.968058 0.33%
8/31/2015 25.846573 -0.47%
9/1/2015 24.691317 -4.47%
9/2/2015 25.750303 4.29%
9/3/2015 25.298742 -1.75%
9/4/2015 25.0466 -1.00%
9/8/2015 25.743423 2.78%
9/9/2015 25.248312 -1.92%
9/10/2015 25.803019 2.20%
9/11/2015 26.17894 1.46%
9/14/2015 26.431076 0.96%
9/15/2015 26.653418 0.84%
9/16/2015 26.683218 0.11%
 9/17/2015 26.112465 -2.14%
9/18/2015 26.004728 -0.41%
9/21/2015 26.408154 1.55%
9/22/2015 25.993273 -1.57%
9/23/2015 26.204153 0.81%
9/24/2015 26.360016 0.59%
9/25/2015 26.29355 -0.25%
9/28/2015 25.773224 -1.98%
9/29/2015 24.998465 -3.01%
9/30/2015 25.282701 1.14%
10/1/2015 25.117662 -0.65%
10/2/2015 25.301035 0.73%
10/5/2015 25.392723 0.36%
10/6/2015 25.514204 0.48%
10/7/2015 25.392723 -0.48%
10/8/2015 25.099327 -1.16%
10/9/2015 25.699875 2.39%
10/12/2015 25.580683 -0.46%
10/13/2015 25.624231 0.17%
10/14/2015 25.262064 -1.41%
10/15/2015 25.640278 1.50%
10/16/2015 25.452316 -0.73%
10/19/2015 25.610479 0.62%
10/20/2015 26.078081 1.83%
10/21/2015 26.07579 -0.01%
10/22/2015 26.474628 1.53%
10/23/2015 27.295227 3.10%
10/26/2015 26.4242 -3.19%
10/27/2015 26.256872 -0.63%
10/28/2015 27.338779 4.12%
10/29/2015 27.62759 1.06%
10/30/2015 27.391497 -0.85%
11/2/2015 27.776579 1.41%
11/3/2015 28.09519 1.15%
11/4/2015 27.964544 -0.47%
11/5/2015 27.835632 -0.46%
11/6/2015 27.867857 0.12%
11/9/2015 27.75506 -0.40%
11/10/2015 26.880302 -3.15%
11/11/2015 26.728371 -0.57%
11/12/2015 26.638596 -0.34%
11/13/2015 25.860527 -2.92%
11/16/2015 26.284088 1.64%
11/17/2015 26.171295 -0.43%
11/18/2015 27.000011 3.17%
11/19/2015 27.343008 1.27%
11/20/2015 27.462709 0.44%
11/23/2015 27.105902 -1.30%
11/24/2015 27.366024 0.96%
11/25/2015 27.170357 -0.71%
11/27/2015 27.119713 -0.19%
11/30/2015 27.23251 0.42%
12/1/2015 27.011518 -0.81%
12/2/2015 26.767508 -0.90%
12/3/2015 26.518894 -0.93%
12/4/2015 27.400551 3.32%
12/7/2015 27.227903 -0.63%
12/8/2015 27.216396 -0.04%
12/9/2015 26.615582 -2.21%
12/10/2015 26.742189 0.48%
12/11/2015 26.053894 -2.57%
12/14/2015 25.892752 -0.62%
12/15/2015 25.434656 -1.77%
12/16/2015 25.630327 0.77%
12/17/2015 25.087059 -2.12%
12/18/2015 24.40797 -2.71%
12/21/2015 24.707232 1.23%
12/22/2015 24.684217 -0.09%
12/23/2015 25.001879 1.29%
12/24/2015 24.868366 -0.53%
12/28/2015 24.589828 -1.12%
12/29/2015 25.031807 1.80%
12/30/2015 24.704927 -1.31%
12/31/2015 24.230719 -1.92%
1/4/2016 24.251434 0.09%
1/5/2016 23.643709 -2.51%
1/6/2016 23.181013 -1.96%
1/7/2016 22.202671 -4.22%
1/8/2016 22.320068 0.53%
1/11/2016 22.68148 1.62%
1/12/2016 23.010666 1.45%
1/13/2016 22.419058 -2.57%
1/14/2016 22.909376 2.19%
1/15/2016 22.359201 -2.40%
1/19/2016 22.251013 -0.48%
1/20/2016 22.280933 0.13%
1/21/2016 22.168135 -0.51%
1/22/2016 23.346758 5.32%
1/25/2016 22.890963 -1.95%
1/26/2016 23.017572 0.55%
1/27/2016 21.505163 -6.57%
1/28/2016 21.659399 0.72%
1/29/2016 22.407545 3.45%
2/1/2016 22.198059 -0.93%
2/2/2016 21.749172 -2.02%
2/3/2016 22.179647 1.98%
2/4/2016 22.357862 0.80%
2/5/2016 21.760725 -2.67%
2/8/2016 21.989861 1.05%
2/9/2016 21.985229 -0.02%
2/10/2016 21.818586 -0.76%
2/11/2016 21.686659 -0.60%
2/12/2016 21.753782 0.31%
2/16/2016 22.367119 2.82%
2/17/2016 22.709665 1.53%
2/18/2016 22.279165 -1.90%
2/19/2016 22.228251 -0.23%
2/22/2016 22.422663 0.87%
2/23/2016 21.915804 -2.26%
2/24/2016 22.242136 1.49%
2/25/2016 22.394897 0.69%
2/26/2016 22.429615 0.16%
2/29/2016 22.378689 -0.23%
3/1/2016 23.267447 3.97%
3/2/2016 23.318373 0.22%
3/3/2016 23.491957 0.74%
3/4/2016 23.841442 1.49%
3/7/2016 23.577593 -1.11%
3/8/2016 23.383175 -0.82%
3/9/2016 23.404007 0.09%
3/10/2016 23.415579 0.05%
3/11/2016 23.667862 1.08%
3/14/2016 23.728033 0.25%
3/15/2016 24.204819 2.01%
3/16/2016 24.526531 1.33%
3/17/2016 24.487185 -0.16%
3/18/2016 24.514957 0.11%
3/21/2016 24.512644 -0.01%
3/22/2016 24.700115 0.76%
3/23/2016 24.56356 -0.55%
3/24/2016 24.457094 -0.43%
3/28/2016 24.345997 -0.45%
3/29/2016 24.922302 2.37%
3/30/2016 25.357426 1.75%
3/31/2016 25.2255 -0.52%
 4/1/2016 25.456947 0.92%
4/4/2016 25.718487 1.03%
4/5/2016 25.415285 -1.18%
4/6/2016 25.681452 1.05%
4/7/2016 25.121351 -2.18%
4/8/2016 25.149124 0.11%
4/11/2016 25.232439 0.33%
4/12/2016 25.5611 1.30%
4/13/2016 25.931417 1.45%
4/14/2016 25.945301 0.05%
4/15/2016 25.424543 -2.01%
4/18/2016 24.876017 -2.16%
4/19/2016 24.744091 -0.53%
4/20/2016 24.795006 0.21%
4/21/2016 24.526531 -1.08%
4/22/2016 24.459402 -0.27%
4/25/2016 24.320538 -0.57%
4/26/2016 24.151583 -0.69%
4/27/2016 22.640228 -6.26%
4/28/2016 21.948202 -3.06%
4/29/2016 21.695921 -1.15%
5/2/2016 21.672775 -0.11%
5/3/2016 22.029205 1.64%
5/4/2016 21.800076 -1.04%
5/5/2016 21.711588 -0.41%
5/6/2016 21.5905 -0.56%
5/9/2016 21.606804 0.08%
5/10/2016 21.7535 0.68%
5/11/2016 21.541607 -0.97%
5/12/2016 21.036297 -2.35%
5/13/2016 21.078215 0.20%
5/16/2016 21.860613 3.71%
5/17/2016 21.769802 -0.42%
5/18/2016 22.018963 1.14%
5/19/2016 21.935127 -0.38%
5/20/2016 22.172644 1.08%
5/23/2016 22.454405 1.27%
5/24/2016 22.796698 1.52%
5/25/2016 23.197212 1.76%
5/26/2016 23.381174 0.79%
5/27/2016 23.367199 -0.06%
5/31/2016 23.253101 -0.49%
6/1/2016 22.927101 -1.40%
6/2/2016 22.754787 -0.75%
6/3/2016 22.801353 0.20%
 6/6/2016 22.966682 0.73%
6/7/2016 23.059824 0.41%
6/8/2016 23.038876 -0.09%
6/9/2016 23.204199 0.72%
6/10/2016 23.013254 -0.82%
6/13/2016 22.6663 -1.51%
6/14/2016 22.694241 0.12%
6/15/2016 22.61973 -0.33%
6/16/2016 22.715202 0.42%
6/17/2016 22.198257 -2.28%
6/20/2016 22.144703 -0.24%
6/21/2016 22.333315 0.85%
6/22/2016 22.249483 -0.38%
6/23/2016 22.37756 0.58%
6/24/2016 21.748846 -2.81%
6/27/2016 21.432159 -1.46%
6/28/2016 21.793083 1.68%
6/29/2016 21.981707 0.87%
6/30/2016 22.261127 1.27%
7/1/2016 22.328653 0.30%
7/5/2016 22.119085 -0.94%
7/6/2016 22.244831 0.57%
7/7/2016 22.340303 0.43%
7/8/2016 22.512608 0.77%
7/11/2016 22.582474 0.31%
7/12/2016 22.684929 0.45%
7/13/2016 22.55686 -0.56%
7/14/2016 23.003942 1.98%
7/15/2016 23.001616 -0.01%
7/18/2016 23.246115 1.06%
7/19/2016 23.25543 0.04%
7/20/2016 23.27639 0.09%
7/21/2016 23.152975 -0.53%
7/22/2016 22.973671 -0.77%
7/25/2016 22.6663 -1.34%
7/26/2016 22.510283 -0.69%
7/27/2016 23.97263 6.50%
7/28/2016 24.296301 1.35%
7/29/2016 24.266027 -0.12%
8/1/2016 24.694492 1.77%
8/2/2016 24.328905 -1.48%
8/3/2016 24.633944 1.25%
8/4/2016 24.786121 0.62%
8/5/2016 25.163054 1.52%
8/8/2016 25.371416 0.83%
 8/9/2016 25.474426 0.41%
8/10/2016 25.28479 -0.74%
8/11/2016 25.268406 -0.06%
8/12/2016 25.326929 0.23%
8/15/2016 25.631289 1.20%
8/16/2016 25.607872 -0.09%
8/17/2016 25.570415 -0.15%
8/18/2016 25.537642 -0.13%
8/19/2016 25.603189 0.26%
8/22/2016 25.40419 -0.78%
8/23/2016 25.483795 0.31%
8/24/2016 25.291813 -0.75%
8/25/2016 25.184122 -0.43%
8/26/2016 25.036627 -0.59%
8/29/2016 25.00853 -0.11%
8/30/2016 24.816553 -0.77%
8/31/2016 24.839964 0.09%
9/1/2016 24.987459 0.59%
9/2/2016 25.221579 0.94%
9/6/2016 25.214561 -0.03%
9/7/2016 25.369076 0.61%
9/8/2016 24.704174 -2.62%
9/9/2016 24.144636 -2.26%
9/12/2016 24.685446 2.24%
9/13/2016 25.273087 2.38%
9/14/2016 26.167418 3.54%
9/15/2016 27.05707 3.40%
9/16/2016 26.904894 -0.56%
9/19/2016 26.591173 -1.17%
9/20/2016 26.588827 -0.01%
9/21/2016 26.58415 -0.02%
9/22/2016 26.834661 0.94%
9/23/2016 26.387489 -1.67%
9/26/2016 26.42729 0.15%
9/27/2016 26.47646 0.19%
9/28/2016 26.677792 0.76%
9/29/2016 26.263405 -1.55%
9/30/2016 26.467089 0.78%
10/3/2016 26.343006 -0.47%
10/4/2016 26.455385 0.43%
10/5/2016 26.467089 0.04%
10/6/2016 26.663752 0.74%
10/7/2016 26.703545 0.15%
10/10/2016 27.169449 1.74%
10/11/2016 27.227974 0.22%
10/12/2016 27.471457 0.89%
10/13/2016 27.387173 -0.31%
10/14/2016 27.539351 0.56%
10/17/2016 27.520626 -0.07%
10/18/2016 27.501894 -0.07%
10/19/2016 27.41995 -0.30%
10/20/2016 27.405903 -0.05%
10/21/2016 27.298208 -0.39%
10/24/2016 27.544035 0.90%
10/25/2016 27.684505 0.51%
10/26/2016 27.061747 -2.25%
10/27/2016 26.80188 -0.96%
10/28/2016 26.623945 -0.66%
10/31/2016 26.581812 -0.16%
11/1/2016 26.101866 -1.81%
11/2/2016 26.125275 0.09%
11/3/2016 25.845243 -1.07%
11/4/2016 25.612278 -0.90%
11/7/2016 25.981731 1.44%
11/8/2016 26.134686 0.59%
11/9/2016 26.092337 -0.16%
11/10/2016 25.365194 -2.79%
11/11/2016 25.515799 0.59%
11/14/2016 24.875725 -2.51%
11/15/2016 25.205172 1.32%
11/16/2016 25.882896 2.69%
11/17/2016 25.873484 -0.04%
11/18/2016 25.899368 0.10%
11/21/2016 26.292355 1.52%
11/22/2016 26.308826 0.06%
11/23/2016 26.174698 -0.51%
11/25/2016 26.306475 0.50%
11/28/2016 26.254705 -0.20%
11/29/2016 26.228815 -0.10%
11/30/2016 26.007616 -0.84%
12/1/2016 25.765234 -0.93%
12/2/2016 25.861717 0.37%
12/5/2016 25.675814 -0.72%
12/6/2016 25.873484 0.77%
12/7/2016 26.12763 0.98%
12/8/2016 26.384134 0.98%
12/9/2016 26.814758 1.63%
12/12/2016 26.66181 -0.57%
12/13/2016 27.106562 1.67%
12/14/2016 27.106562 0.00%
12/15/2016 27.254812 0.55%
12/16/2016 27.290115 0.13%
12/19/2016 27.447777 0.58%
12/20/2016 27.520731 0.27%
12/21/2016 27.546608 0.09%
12/22/2016 27.365414 -0.66%
12/23/2016 27.41954 0.20%
12/27/2016 27.593676 0.64%
12/28/2016 27.476017 -0.43%
12/29/2016 27.468954 -0.03%
12/30/2016 27.254812 -0.78%
1/3/2017 27.332472 0.28%
1/4/2017 27.301878 -0.11%
1/5/2017 27.44072 0.51%
1/6/2017 27.746635 1.11%
1/9/2017 28.000782 0.92%
1/10/2017 28.029018 0.10%
1/11/2017 28.179623 0.54%
1/12/2017 28.061964 -0.42%
1/13/2017 28.012547 -0.18%
1/17/2017 28.238455 0.81%
1/18/2017 28.236101 -0.01%
1/19/2017 28.186686 -0.18%
1/20/2017 28.238455 0.18%
1/23/2017 28.257282 0.07%
1/24/2017 28.231396 -0.09%
1/25/2017 28.680853 1.59%
1/26/2017 28.694975 0.05%
1/27/2017 28.69733 0.01%
1/30/2017 28.622026 -0.26%
1/31/2017 28.556139 -0.23%
2/1/2017 30.297508 6.10%
2/2/2017 30.245741 -0.17%
2/3/2017 30.37516 0.43%
2/6/2017 30.659901 0.94%
2/7/2017 30.9517 0.95%
2/8/2017 31.071711 0.39%
2/9/2017 31.29624 0.72%
2/10/2017 31.225334 -0.23%
2/13/2017 31.501856 0.89%
2/14/2017 31.910723 1.30%
2/15/2017 32.026531 0.36%
2/16/2017 31.98872 -0.12%
2/17/2017 32.076157 0.27%
2/21/2017 32.307774 0.72%
2/22/2017 32.404675 0.30%
2/23/2017 32.267597 -0.42%
2/24/2017 32.298325 0.10%
2/27/2017 32.362141 0.20%
2/28/2017 32.376316 0.04%
3/1/2017 33.038059 2.04%
3/2/2017 32.841908 -0.59%
3/3/2017 33.035706 0.59%
3/6/2017 32.931721 -0.31%
3/7/2017 32.974251 0.13%
3/8/2017 32.851357 -0.37%
3/9/2017 32.775734 -0.23%
3/10/2017 32.884449 0.33%
3/13/2017 32.898628 0.04%
3/14/2017 32.848999 -0.15%
3/15/2017 33.196415 1.06%
3/16/2017 33.250778 0.16%
3/17/2017 33.085335 -0.50%
3/20/2017 33.432758 1.05%
3/21/2017 33.049889 -1.15%
3/22/2017 33.423298 1.13%
3/23/2017 33.30513 -0.35%
3/24/2017 33.238964 -0.20%
3/27/2017 33.295681 0.17%
3/28/2017 33.985802 2.07%
3/29/2017 34.061417 0.22%
3/30/2017 34.01651 -0.13%
3/31/2017 33.952705 -0.19%
4/3/2017 33.962151 0.03%
4/4/2017 34.215046 0.74%
4/5/2017 34.037788 -0.52%
4/6/2017 33.952705 -0.25%
4/7/2017 33.877075 -0.22%
4/10/2017 33.836906 -0.12%
4/11/2017 33.472927 -1.08%
4/12/2017 33.513103 0.12%
4/13/2017 33.335854 -0.53%
4/17/2017 33.520195 0.55%
4/18/2017 33.371304 -0.44%
4/19/2017 33.248405 -0.37%
4/20/2017 33.664368 1.25%
4/21/2017 33.624199 -0.12%
4/24/2017 33.947979 0.96%
4/25/2017 34.158329 0.62%
4/26/2017 33.957428 -0.59%
4/27/2017 33.983425 0.08%
4/28/2017 33.950352 -0.10%
5/1/2017 34.642822 2.04%
5/2/2017 34.862621 0.63%
5/3/2017 34.756264 -0.31%
5/4/2017 34.631004 -0.36%
5/5/2017 35.205322 1.66%
5/8/2017 36.162491 2.72%
5/9/2017 36.394104 0.64%
5/10/2017 36.221573 -0.47%
5/11/2017 36.534836 0.86%
5/12/2017 37.045063 1.40%
5/15/2017 36.950127 -0.26%
5/16/2017 36.895554 -0.15%
5/17/2017 35.656769 -3.36%
5/18/2017 36.200211 1.52%
5/19/2017 36.323624 0.34%
5/22/2017 36.544323 0.61%
5/23/2017 36.499233 -0.12%
5/24/2017 36.390064 -0.30%
5/25/2017 36.515842 0.35%
5/26/2017 36.454151 -0.17%
5/30/2017 36.468384 0.04%
5/31/2017 36.25243 -0.59%
6/1/2017 36.352108 0.27%
6/2/2017 36.890808 1.48%
6/5/2017 36.530087 -0.98%
6/6/2017 36.653484 0.34%
6/7/2017 36.871819 0.60%
6/8/2017 36.781643 -0.24%
6/9/2017 35.35537 -3.88%
6/12/2017 34.510532 -2.39%
6/13/2017 34.788189 0.80%
6/14/2017 34.448818 -0.98%
6/15/2017 34.242359 -0.60%
6/16/2017 33.762985 -1.40%
6/19/2017 34.728867 2.86%
6/20/2017 34.413223 -0.91%
6/21/2017 34.617321 0.59%
6/22/2017 34.56036 -0.16%
6/23/2017 34.714615 0.45%
6/26/2017 34.60545 -0.31%
6/27/2017 34.109459 -1.43%
6/28/2017 34.60783 1.46%
6/29/2017 34.097591 -1.47%
6/30/2017 34.178284 0.24%
7/3/2017 34.054882 -0.36%
7/5/2017 34.194889 0.41%
7/6/2017 33.872147 -0.94%
7/7/2017 34.216255 1.02%
7/10/2017 34.425087 0.61%
7/11/2017 34.536625 0.32%
7/12/2017 34.586472 0.14%
7/13/2017 35.068218 1.39%
7/14/2017 35.36961 0.86%
7/17/2017 35.493015 0.35%
7/18/2017 35.616425 0.35%
7/19/2017 35.8395 0.63%
7/20/2017 35.67812 -0.45%
7/21/2017 35.661507 -0.05%
7/24/2017 36.093422 1.21%
7/25/2017 36.247681 0.43%
7/26/2017 36.418545 0.47%
7/27/2017 35.730328 -1.89%
7/28/2017 35.478775 -0.70%
7/31/2017 35.29604 -0.52%
8/1/2017 35.609299 0.89%
8/2/2017 37.291874 4.73%
8/3/2017 36.919296 -1.00%
8/4/2017 37.113876 0.53%
8/7/2017 37.688179 1.55%
8/8/2017 37.989582 0.80%
8/9/2017 38.222153 0.61%
8/10/2017 37.0047 -3.19%
8/11/2017 37.519314 1.39%
8/14/2017 38.083965 1.50%
8/15/2017 38.500904 1.09%
8/16/2017 38.346039 -0.40%
8/17/2017 37.609848 -1.92%
8/18/2017 37.524086 -0.23%
8/21/2017 37.454994 -0.18%
8/22/2017 38.067295 1.63%
8/23/2017 38.114941 0.13%
8/24/2017 37.945786 -0.44%
8/25/2017 38.086349 0.37%
8/28/2017 38.469929 1.01%
8/29/2017 38.813007 0.89%
8/30/2017 38.917839 0.27%
8/31/2017 39.072697 0.40%
9/1/2017 39.084614 0.03%
 9/5/2017 38.615265 -1.20%
9/6/2017 38.574772 -0.10%
9/7/2017 38.419899 -0.40%
9/8/2017 37.793304 -1.63%
9/11/2017 38.477085 1.81%
9/12/2017 38.324596 -0.40%
9/13/2017 38.03632 -0.75%
9/14/2017 37.709927 -0.86%
9/15/2017 38.091125 1.01%
9/18/2017 37.80283 -0.76%
9/19/2017 37.817135 0.04%
9/20/2017 37.183399 -1.68%
9/21/2017 36.544884 -1.72%
9/22/2017 36.187511 -0.98%
9/25/2017 35.868252 -0.88%
9/26/2017 36.485317 1.72%
9/27/2017 36.745014 0.71%
9/28/2017 36.518681 -0.62%
9/29/2017 36.718803 0.55%
10/2/2017 36.644951 -0.20%
10/3/2017 36.804562 0.44%
10/4/2017 36.56633 -0.65%
10/5/2017 37.021381 1.24%
10/6/2017 36.999935 -0.06%
10/9/2017 37.128601 0.35%
10/10/2017 37.142883 0.04%
10/11/2017 37.297752 0.42%
10/12/2017 37.166714 -0.35%
10/13/2017 37.402576 0.63%
10/16/2017 38.091125 1.84%
10/17/2017 38.231682 0.37%
10/18/2017 38.062515 -0.44%
10/19/2017 37.161953 -2.37%
10/20/2017 37.226269 0.17%
10/23/2017 37.207218 -0.05%
10/24/2017 37.428787 0.60%
10/25/2017 37.2644 -0.44%
10/26/2017 37.50264 0.64%
10/27/2017 38.846363 3.58%
10/30/2017 39.720726 2.25%
10/31/2017 40.27346 1.39%
11/1/2017 39.761242 -1.27%
11/2/2017 40.051891 0.73%
11/3/2017 41.097805 2.61%
11/6/2017 41.51474 1.01%
 11/7/2017 41.648159 0.32%
11/8/2017 41.988857 0.82%
11/9/2017 41.903084 -0.20%
11/10/2017 41.764404 -0.33%
11/13/2017 41.597038 -0.40%
11/14/2017 40.968182 -1.51%
11/15/2017 40.427811 -1.32%
11/16/2017 40.910809 1.19%
11/17/2017 40.683655 -0.56%
11/20/2017 40.643002 -0.10%
11/21/2017 41.398575 1.86%
11/22/2017 41.833748 1.05%
11/24/2017 41.83614 0.01%
11/27/2017 41.625725 -0.50%
11/28/2017 41.381844 -0.59%
11/29/2017 40.523457 -2.07%
11/30/2017 41.090137 1.40%
12/1/2017 40.898842 -0.47%
12/4/2017 40.599968 -0.73%
12/5/2017 40.56171 -0.09%
12/6/2017 40.411072 -0.37%
12/7/2017 40.485199 0.18%
12/8/2017 40.497147 0.03%
12/11/2017 41.286198 1.95%
12/12/2017 41.054256 -0.56%
12/13/2017 41.190563 0.33%
12/14/2017 41.1786 -0.03%
12/15/2017 41.597038 1.02%
12/18/2017 42.182842 1.41%
12/19/2017 41.733322 -1.07%
12/20/2017 41.687893 -0.11%
12/21/2017 41.845699 0.38%
12/22/2017 41.845699 0.00%
12/26/2017 40.784084 -2.54%
12/27/2017 40.791256 0.02%
12/28/2017 40.906017 0.28%
12/29/2017 40.46368 -1.08%
1/2/2018 41.188164 1.79%
1/3/2018 41.180988 -0.02%
1/4/2018 41.372272 0.46%
1/5/2018 41.843315 1.14%
1/8/2018 41.687893 -0.37%
1/9/2018 41.683113 -0.01%
1/10/2018 41.67355 -0.02%
1/11/2018 41.910255 0.57%
1/12/2018 42.34304 1.03%
1/16/2018 42.127842 -0.51%
1/17/2018 42.823643 1.65%
1/18/2018 42.861897 0.09%
1/19/2018 42.670612 -0.45%
1/22/2018 42.321522 -0.82%
1/23/2018 42.331085 0.02%
1/24/2018 41.656807 -1.59%
1/25/2018 40.913189 -1.79%
1/26/2018 41.008831 0.23%
1/29/2018 40.160023 -2.07%
1/30/2018 39.923306 -0.59%
1/31/2018 40.033295 0.28%
2/1/2018 40.116974 0.21%
2/2/2018 38.376301 -4.34%
2/5/2018 37.417484 -2.50%
2/6/2018 38.981232 4.18%
2/7/2018 38.146751 -2.14%
2/8/2018 37.097088 -2.75%
2/9/2018 37.550827 1.22%
2/12/2018 39.063328 4.03%
2/13/2018 39.454655 1.00%
2/14/2018 40.182102 1.84%
2/15/2018 41.531353 3.36%
2/16/2018 41.396896 -0.32%
2/20/2018 41.257664 -0.34%
2/21/2018 41.070396 -0.45%
2/22/2018 41.413712 0.84%
2/23/2018 42.133953 1.74%
2/26/2018 42.967026 1.98%
2/27/2018 42.827789 -0.32%
2/28/2018 42.762959 -0.15%
3/1/2018 42.013912 -1.75%
3/2/2018 42.304409 0.69%
3/5/2018 42.450859 0.35%
3/6/2018 42.414848 -0.08%
3/7/2018 42.021118 -0.93%
3/8/2018 42.479668 1.09%
3/9/2018 43.209511 1.72%
3/12/2018 43.627251 0.97%
3/13/2018 43.207104 -0.96%
3/14/2018 42.839783 -0.85%
3/15/2018 42.890194 0.12%
3/16/2018 42.738949 -0.35%
3/19/2018 42.085938 -1.53%
3/20/2018 42.071537 -0.03%
3/21/2018 41.118416 -2.27%
3/22/2018 40.53743 -1.41%
3/23/2018 39.598709 -2.32%
3/26/2018 41.478527 4.75%
3/27/2018 40.414982 -2.56%
3/28/2018 39.968433 -1.10%
3/29/2018 40.28054 0.78%
4/2/2018 40.01646 -0.66%
4/3/2018 40.426983 1.03%
4/4/2018 41.200039 1.91%
4/5/2018 41.485741 0.69%
4/6/2018 40.424583 -2.56%
4/9/2018 40.825512 0.99%
4/10/2018 41.593765 1.88%
4/11/2018 41.399307 -0.47%
4/12/2018 41.807449 0.99%
4/13/2018 41.949089 0.34%
4/16/2018 42.210777 0.62%
4/17/2018 42.791763 1.38%
4/18/2018 42.69574 -0.22%
4/19/2018 41.485741 -2.83%
4/20/2018 39.78598 -4.10%
4/23/2018 39.670746 -0.29%
4/24/2018 39.118561 -1.39%
4/25/2018 39.289013 0.44%
4/26/2018 39.425854 0.35%
4/27/2018 38.969707 -1.16%
4/30/2018 39.675541 1.81%
5/1/2018 40.597446 2.32%
5/2/2018 42.390839 4.42%
5/3/2018 42.467655 0.18%
5/4/2018 44.133812 3.92%
5/7/2018 44.453117 0.72%
5/8/2018 44.666794 0.48%
5/9/2018 44.981289 0.70%
5/10/2018 45.624706 1.43%
5/11/2018 45.451176 -0.38%
5/14/2018 45.345135 -0.23%
5/15/2018 44.933018 -0.91%
5/16/2018 45.352371 0.93%
5/17/2018 45.065575 -0.63%
5/18/2018 44.901691 -0.36%
5/21/2018 45.219826 0.71%
5/22/2018 45.106544 -0.25%
5/23/2018 45.395756 0.64%
5/24/2018 45.345135 -0.11%
5/25/2018 45.448772 0.23%
5/29/2018 45.284889 -0.36%
5/30/2018 45.18848 -0.21%
5/31/2018 45.036652 -0.34%
6/1/2018 45.848839 1.80%
6/4/2018 46.232044 0.84%
6/5/2018 46.58873 0.77%
6/6/2018 46.750195 0.35%
6/7/2018 46.624882 -0.27%
6/8/2018 46.200714 -0.91%
6/11/2018 46.087437 -0.25%
6/12/2018 46.340488 0.55%
6/13/2018 45.959705 -0.82%
6/14/2018 45.983803 0.05%
6/15/2018 45.511433 -1.03%
6/18/2018 45.487343 -0.05%
6/19/2018 44.752262 -1.62%
6/20/2018 44.947479 0.44%
6/21/2018 44.696835 -0.56%
6/22/2018 44.566692 -0.29%
6/25/2018 43.903927 -1.49%
6/26/2018 44.448597 1.24%
6/27/2018 44.383533 -0.15%
6/28/2018 44.706474 0.73%
6/29/2018 44.61248 -0.21%
7/2/2018 45.111355 1.12%
7/3/2018 44.325691 -1.74%
7/5/2018 44.682381 0.80%
7/6/2018 45.301754 1.39%
7/9/2018 45.930786 1.39%
7/10/2018 45.875355 -0.12%
7/11/2018 45.280064 -1.30%
7/12/2018 46.039238 1.68%
7/13/2018 46.111526 0.16%
7/16/2018 46.010307 -0.22%
7/17/2018 46.140457 0.28%
7/18/2018 45.887398 -0.55%
7/19/2018 46.244095 0.78%
7/20/2018 46.138042 -0.23%
7/23/2018 46.17902 0.09%
7/24/2018 46.514015 0.73%
7/25/2018 46.952648 0.94%
7/26/2018 46.805634 -0.31%
7/27/2018 46.027187 -1.66%
7/30/2018 45.769314 -0.56%
7/31/2018 45.860893 0.20%
8/1/2018 48.562557 5.89%
8/2/2018 49.982082 2.92%
8/3/2018 50.126686 0.29%
8/6/2018 50.386974 0.52%
8/7/2018 49.914597 -0.94%
8/8/2018 49.948341 0.07%
8/9/2018 50.341187 0.79%
8/10/2018 50.191235 -0.30%
8/13/2018 50.515312 0.65%
8/14/2018 50.728134 0.42%
8/15/2018 50.846645 0.23%
8/16/2018 51.591553 1.47%
8/17/2018 52.621838 2.00%
8/20/2018 52.1091 -0.97%
8/21/2018 52.007526 -0.19%
8/22/2018 52.009949 0.00%
8/23/2018 52.116364 0.20%
8/24/2018 52.278393 0.31%
8/27/2018 52.7089 0.82%
8/28/2018 53.134556 0.81%
8/29/2018 53.927818 1.49%
8/30/2018 54.423622 0.92%
8/31/2018 55.052429 1.16%
9/4/2018 55.228977 0.32%
9/5/2018 54.868622 -0.65%
9/6/2018 53.956844 -1.66%
9/7/2018 53.521519 -0.81%
9/10/2018 52.803226 -1.34%
9/11/2018 54.138233 2.53%
9/12/2018 53.465889 -1.24%
9/13/2018 54.75737 2.42%
9/14/2018 54.135811 -1.14%
9/17/2018 52.694386 -2.66%
9/18/2018 52.781445 0.17%
9/19/2018 52.812893 0.06%
9/20/2018 53.214359 0.76%
9/21/2018 52.641182 -1.08%
9/24/2018 53.398174 1.44%
9/25/2018 53.736759 0.63%
9/26/2018 53.308685 -0.80%
9/27/2018 54.404278 2.06%
9/28/2018 54.595333 0.35%
 10/1/2018 54.962948 0.67%
10/2/2018 55.451485 0.89%
10/3/2018 56.126247 1.22%
10/4/2018 55.139488 -1.76%
10/5/2018 54.244648 -1.62%
10/8/2018 54.118889 -0.23%
10/9/2018 54.868622 1.39%
10/10/2018 52.326767 -4.63%
10/11/2018 51.864834 -0.88%
10/12/2018 53.717411 3.57%
10/15/2018 52.568623 -2.14%
10/16/2018 53.727093 2.20%
10/17/2018 53.494915 -0.43%
10/18/2018 52.244545 -2.34%
10/19/2018 53.040234 1.52%
10/22/2018 53.364315 0.61%
10/23/2018 53.867363 0.94%
10/24/2018 52.019619 -3.43%
10/25/2018 53.158745 2.19%
10/26/2018 52.312267 -1.59%
10/29/2018 51.330349 -1.88%
10/30/2018 51.586712 0.50%
10/31/2018 52.931396 2.61%
11/1/2018 53.744019 1.54%
11/2/2018 50.179142 -6.63%
11/5/2018 48.754639 -2.84%
11/6/2018 49.281883 1.08%
11/7/2018 50.776512 3.03%
11/8/2018 50.59935 -0.35%
11/9/2018 49.623718 -1.93%
11/12/2018 47.123962 -5.04%
11/13/2018 46.653133 -1.00%
11/14/2018 45.335304 -2.82%
11/15/2018 46.454132 2.47%
11/16/2018 46.968639 1.11%
11/19/2018 45.107178 -3.96%
11/20/2018 42.952042 -4.78%
11/21/2018 42.903511 -0.11%
11/23/2018 41.813805 -2.54%
11/26/2018 42.379292 1.35%
11/27/2018 42.287064 -0.22%
11/28/2018 43.91312 3.85%
11/29/2018 43.575775 -0.77%
11/30/2018 43.340359 -0.54%
12/3/2018 44.854771 3.49%
 12/4/2018 42.881664 -4.40%
12/6/2018 42.403557 -1.11%
12/7/2018 40.891571 -3.57%
12/10/2018 41.160965 0.66%
12/11/2018 40.925545 -0.57%
12/12/2018 41.039612 0.28%
12/13/2018 41.488598 1.09%
12/14/2018 40.161049 -3.20%
12/17/2018 39.787315 -0.93%
12/18/2018 40.304256 1.30%
12/19/2018 39.047096 -3.12%
12/20/2018 38.06176 -2.52%
12/21/2018 36.581318 -3.89%
12/24/2018 35.634819 -2.59%
12/26/2018 38.144268 7.04%
12/27/2018 37.896725 -0.65%
12/28/2018 37.916142 0.05%
12/31/2018 38.282616 0.97%
1/2/2019 38.326294 0.11%
1/3/2019 34.508709 -9.96%
1/4/2019 35.981865 4.27%
1/7/2019 35.901772 -0.22%
1/8/2019 36.586174 1.91%
1/9/2019 37.20747 1.70%
1/10/2019 37.326397 0.32%
1/11/2019 36.959919 -0.98%
1/14/2019 36.404152 -1.50%
1/15/2019 37.149223 2.05%
1/16/2019 37.603058 1.22%
1/17/2019 37.826344 0.59%
1/18/2019 38.059334 0.62%
1/22/2019 37.20504 -2.24%
1/23/2019 37.355515 0.40%
1/24/2019 37.059429 -0.79%
1/25/2019 38.287457 3.31%
1/28/2019 37.933128 -0.93%
1/29/2019 37.539959 -1.04%
1/30/2019 40.105247 6.83%
1/31/2019 40.394054 0.72%
2/1/2019 40.413467 0.05%
2/4/2019 41.561409 2.84%
2/5/2019 42.272495 1.71%
2/6/2019 42.287064 0.03%
2/7/2019 41.486176 -1.89%
2/8/2019 41.534924 0.12%
2/11/2019 41.296055 -0.58%
2/12/2019 41.651913 0.86%
2/13/2019 41.478855 -0.42%
2/14/2019 41.629986 0.36%
2/15/2019 41.537354 -0.22%
2/19/2019 41.661655 0.30%
2/20/2019 41.929771 0.64%
2/21/2019 41.693344 -0.56%
2/22/2019 42.158878 1.12%
2/25/2019 42.465984 0.73%
2/26/2019 42.490356 0.06%
2/27/2019 42.621979 0.31%
2/28/2019 42.202751 -0.98%
3/1/2019 42.646355 1.05%
3/4/2019 42.860832 0.50%
3/5/2019 42.782848 -0.18%
3/6/2019 42.536671 -0.58%
3/7/2019 42.044327 -1.16%
3/8/2019 42.14426 0.24%
3/11/2019 43.604233 3.46%
3/12/2019 44.094139 1.12%
3/13/2019 44.289131 0.44%
3/14/2019 44.781467 1.11%
3/15/2019 45.363998 1.30%
3/18/2019 45.827099 1.02%
3/19/2019 45.463932 -0.79%
3/20/2019 45.861221 0.87%
3/21/2019 47.550301 3.68%
3/22/2019 46.565624 -2.07%
3/25/2019 46.00259 -1.21%
3/26/2019 45.527302 -1.03%
3/27/2019 45.936775 0.90%
3/28/2019 45.997711 0.13%
3/29/2019 46.297501 0.65%
4/1/2019 46.611931 0.68%
4/2/2019 47.289509 1.45%
4/3/2019 47.613682 0.69%
4/4/2019 47.696548 0.17%
4/5/2019 48.015839 0.67%
4/8/2019 48.77142 1.57%
4/9/2019 48.625175 -0.30%
4/10/2019 48.898159 0.56%
4/11/2019 48.491127 -0.83%
4/12/2019 48.471619 -0.04%
4/15/2019 48.559364 0.18%
4/16/2019 48.564243 0.01%
4/17/2019 49.509933 1.95%
4/18/2019 49.687862 0.36%
4/22/2019 49.851162 0.33%
4/23/2019 50.570187 1.44%
4/24/2019 50.492191 -0.15%
4/25/2019 50.03397 -0.91%
4/26/2019 49.795105 -0.48%
4/29/2019 49.870667 0.15%
4/30/2019 48.910343 -1.93%
5/1/2019 51.311142 4.91%
5/2/2019 50.977219 -0.65%
5/3/2019 51.610935 1.24%
5/6/2019 50.813923 -1.54%
5/7/2019 49.444126 -2.70%
5/8/2019 49.453876 0.02%
5/9/2019 48.922535 -1.07%
5/10/2019 48.244789 -1.39%
5/13/2019 45.440823 -5.81%
5/14/2019 46.160172 1.58%
5/15/2019 46.713127 1.20%
5/16/2019 46.507607 -0.44%
5/17/2019 46.243355 -0.57%
5/20/2019 44.797333 -3.13%
5/21/2019 45.656139 1.92%
5/22/2019 44.721485 -2.05%
5/23/2019 43.958103 -1.71%
5/24/2019 43.789276 -0.38%
5/28/2019 43.608212 -0.41%
5/29/2019 43.400249 -0.48%
5/30/2019 43.625351 0.52%
5/31/2019 42.835052 -1.81%
6/3/2019 42.401981 -1.01%
6/4/2019 43.953205 3.66%
6/5/2019 44.662762 1.61%
6/6/2019 45.318489 1.47%
6/7/2019 46.524731 2.66%
6/10/2019 47.119293 1.28%
6/11/2019 47.664909 1.16%
6/12/2019 47.513218 -0.32%
6/13/2019 47.503426 -0.02%
6/14/2019 47.158436 -0.73%
6/17/2019 47.439819 0.60%
6/18/2019 48.555515 2.35%
6/19/2019 48.413609 -0.29%
6/20/2019 48.802647 0.80%
6/21/2019 48.636269 -0.34%
6/24/2019 48.587337 -0.10%
6/25/2019 47.850864 -1.52%
6/26/2019 48.885834 2.16%
6/27/2019 48.871155 -0.03%
6/28/2019 48.425846 -0.91%
7/1/2019 49.314014 1.83%
7/2/2019 49.602722 0.59%
7/3/2019 50.013783 0.83%
7/5/2019 49.969742 -0.09%
7/8/2019 48.939659 -2.06%
7/9/2019 49.238163 0.61%
7/10/2019 49.725067 0.99%
7/11/2019 49.362946 -0.73%
7/12/2019 49.742191 0.77%
7/15/2019 50.209522 0.94%
7/16/2019 50.035805 -0.35%
7/17/2019 49.754429 -0.56%
7/18/2019 50.319626 1.14%
7/19/2019 49.568474 -1.49%
7/22/2019 50.701309 2.29%
7/23/2019 51.097683 0.78%
7/24/2019 51.056091 -0.08%
7/25/2019 50.652378 -0.79%
7/26/2019 50.828545 0.35%
7/29/2019 51.303211 0.93%
7/30/2019 51.083008 -0.43%
7/31/2019 52.125313 2.04%
8/1/2019 50.99736 -2.16%
8/2/2019 49.918354 -2.12%
8/5/2019 47.305244 -5.23%
8/6/2019 48.200748 1.89%
8/7/2019 48.699883 1.04%
8/8/2019 49.774002 2.21%
8/9/2019 49.363842 -0.82%
8/12/2019 49.238586 -0.25%
8/13/2019 51.323757 4.23%
8/14/2019 49.796101 -2.98%
8/15/2019 49.548042 -0.50%
8/16/2019 50.717117 2.36%
8/19/2019 51.662689 1.86%
8/20/2019 51.66515 0.00%
8/21/2019 52.225117 1.08%
8/22/2019 52.180912 -0.08%
 8/23/2019 49.769089 -4.62%
8/26/2019 50.714664 1.90%
8/27/2019 50.142403 -1.13%
8/28/2019 50.478878 0.67%
8/29/2019 51.33358 1.69%
8/30/2019 51.267269 -0.13%
9/3/2019 50.520638 -1.46%
9/4/2019 51.377789 1.70%
9/5/2019 52.382305 1.96%
9/6/2019 52.377392 -0.01%
9/9/2019 52.600899 0.43%
9/10/2019 53.222267 1.18%
9/11/2019 54.914482 3.18%
9/12/2019 54.791679 -0.22%
9/13/2019 53.725758 -1.95%
9/16/2019 54.008205 0.53%
9/17/2019 54.204689 0.36%
9/18/2019 54.713085 0.94%
9/19/2019 54.268543 -0.81%
9/20/2019 53.475239 -1.46%
9/23/2019 53.718391 0.45%
9/24/2019 53.462959 -0.48%
9/25/2019 54.285732 1.54%
9/26/2019 54.005753 -0.52%
9/27/2019 53.742954 -0.49%
9/30/2019 55.007809 2.35%
10/1/2019 55.16008 0.28%
10/2/2019 53.777336 -2.51%
10/3/2019 54.234161 0.85%
10/4/2019 55.754444 2.80%
10/7/2019 55.766724 0.02%
10/8/2019 55.113411 -1.17%
10/9/2019 55.759357 1.17%
10/10/2019 56.510899 1.35%
10/11/2019 58.014 2.66%
10/14/2019 57.930489 -0.14%
10/15/2019 57.79541 -0.23%
10/16/2019 57.562088 -0.40%
10/17/2019 57.785587 0.39%
10/18/2019 58.063118 0.48%
10/21/2019 59.070091 1.73%
10/22/2019 58.935013 -0.23%
10/23/2019 59.725845 1.34%
10/24/2019 59.824093 0.16%
10/25/2019 60.560905 1.23%
10/28/2019 61.167542 1.00%
10/29/2019 59.752869 -2.31%
10/30/2019 59.745499 -0.01%
10/31/2019 61.096325 2.26%
11/1/2019 62.83028 2.84%
11/4/2019 63.242889 0.66%
11/5/2019 63.152023 -0.14%
11/6/2019 63.179035 0.04%
11/7/2019 63.908203 1.15%
11/8/2019 64.083107 0.27%
11/11/2019 64.590569 0.79%
11/12/2019 64.531448 -0.09%
11/13/2019 65.149773 0.96%
11/14/2019 64.698967 -0.69%
11/15/2019 65.467537 1.19%
11/18/2019 65.797638 0.50%
11/19/2019 65.598106 -0.30%
11/20/2019 64.834442 -1.16%
11/21/2019 64.543777 -0.45%
11/22/2019 64.487099 -0.09%
11/25/2019 65.617798 1.75%
11/26/2019 65.105423 -0.78%
11/27/2019 65.979927 1.34%
11/29/2019 65.834579 -0.22%
12/2/2019 65.073395 -1.16%
12/3/2019 63.913139 -1.78%
12/4/2019 64.477257 0.88%
12/5/2019 65.423195 1.47%
12/6/2019 66.686928 1.93%
12/9/2019 65.753296 -1.40%
12/10/2019 66.137596 0.58%
12/11/2019 66.701714 0.85%
12/12/2019 66.871674 0.25%
12/13/2019 67.780685 1.36%
12/16/2019 68.940941 1.71%
12/17/2019 69.076431 0.20%
12/18/2019 68.911392 -0.24%
12/19/2019 68.980354 0.10%
12/20/2019 68.837486 -0.21%
12/23/2019 69.9608 1.63%
12/24/2019 70.027306 0.10%
12/26/2019 71.416664 1.98%
12/27/2019 71.389572 -0.04%
12/30/2019 71.813271 0.59%
12/31/2019 72.337982 0.73%
 1/2/2020 73.988472 2.28%
1/3/2020 73.269142 -0.97%
1/6/2020 73.852982 0.80%
1/7/2020 73.505638 -0.47%
1/8/2020 74.68808 1.61%
1/9/2020 76.274521 2.12%
1/10/2020 76.44696 0.23%
1/13/2020 78.080185 2.14%
1/14/2020 77.025856 -1.35%
1/15/2020 76.695755 -0.43%
1/16/2020 77.656487 1.25%
1/17/2020 78.516228 1.11%
1/21/2020 77.984123 -0.68%
1/22/2020 78.262489 0.36%
1/23/2020 78.639389 0.48%
1/24/2020 78.41275 -0.29%
1/27/2020 76.106995 -2.94%
1/28/2020 78.260033 2.83%
1/29/2020 79.898186 2.09%
1/30/2020 79.782402 -0.14%
1/31/2020 76.244965 -4.43%
2/3/2020 76.035553 -0.27%
2/4/2020 78.545769 3.30%
2/5/2020 79.186272 0.82%
2/6/2020 80.112503 1.17%
2/7/2020 79.023567 -1.36%
2/10/2020 79.398895 0.47%
2/11/2020 78.919846 -0.60%
2/12/2020 80.794014 2.37%
2/13/2020 80.218681 -0.71%
2/14/2020 80.238434 0.02%
2/18/2020 78.769234 -1.83%
2/19/2020 79.910027 1.45%
2/20/2020 79.090233 -1.03%
2/21/2020 77.300026 -2.26%
2/24/2020 73.628242 -4.75%
2/25/2020 71.134293 -3.39%
2/26/2020 72.262733 1.59%
2/27/2020 67.539055 -6.54%
2/28/2020 67.499542 -0.06%
3/2/2020 73.783806 9.31%
3/3/2020 71.440475 -3.18%
3/4/2020 74.754211 4.64%
3/5/2020 72.329414 -3.24%
3/6/2020 71.368874 -1.33%
 3/9/2020 65.724152 -7.91%
3/10/2020 70.45771 7.20%
3/11/2020 68.010681 -3.47%
3/12/2020 61.294308 -9.88%
3/13/2020 68.637886 11.98%
3/16/2020 59.807819 -12.86%
3/17/2020 62.437576 4.40%
3/18/2020 60.909107 -2.45%
3/19/2020 60.442417 -0.77%
3/20/2020 56.605198 -6.35%
3/23/2020 55.402668 -2.12%
3/24/2020 60.96096 10.03%
3/25/2020 60.625145 -0.55%
3/26/2020 63.815418 5.26%
3/27/2020 61.173321 -4.14%
3/30/2020 62.919079 2.85%
3/31/2020 62.79068 -0.20%
4/1/2020 59.48682 -5.26%
4/2/2020 60.479458 1.67%
4/3/2020 59.610275 -1.44%
4/6/2020 64.810539 8.72%
4/7/2020 64.059875 -1.16%
4/8/2020 65.699471 2.56%
4/9/2020 66.173553 0.72%
4/13/2020 67.472389 1.96%
4/14/2020 70.879944 5.05%
4/15/2020 70.233017 -0.91%
4/16/2020 70.791069 0.79%
4/17/2020 69.830505 -1.36%
4/20/2020 68.381065 -2.08%
4/21/2020 66.267387 -3.09%
4/22/2020 68.176125 2.88%
4/23/2020 67.911911 -0.39%
4/24/2020 69.872505 2.89%
4/27/2020 69.92189 0.07%
4/28/2020 68.788506 -1.62%
4/29/2020 71.047867 3.28%
4/30/2020 72.5467 2.11%
5/1/2020 71.378746 -1.61%
5/4/2020 72.388672 1.41%
5/5/2020 73.475143 1.50%
5/6/2020 74.233208 1.03%
5/7/2020 75.001144 1.03%
5/8/2020 76.786293 2.38%
5/11/2020 77.994553 1.57%
5/12/2020 77.103218 -1.14%
5/13/2020 76.172264 -1.21%
5/14/2020 76.640221 0.61%
5/15/2020 76.187111 -0.59%
5/18/2020 77.98217 2.36%
5/19/2020 77.531563 -0.58%
5/20/2020 79.039406 1.94%
5/21/2020 78.450127 -0.75%
5/22/2020 78.955223 0.64%
5/26/2020 78.420425 -0.68%
5/27/2020 78.762085 0.44%
5/28/2020 78.796761 0.04%
5/29/2020 78.720009 -0.10%
6/1/2020 79.688095 1.23%
6/2/2020 80.057007 0.46%
6/3/2020 80.497734 0.55%
6/4/2020 79.804466 -0.86%
6/5/2020 82.077385 2.85%
6/8/2020 82.562653 0.59%
6/9/2020 85.169823 3.16%
6/10/2020 87.361038 2.57%
6/11/2020 83.166786 -4.80%
6/12/2020 83.884819 0.86%
6/15/2020 84.922226 1.24%
6/16/2020 87.172852 2.65%
6/17/2020 87.051544 -0.14%
6/18/2020 87.086205 0.04%
6/19/2020 86.588547 -0.57%
6/22/2020 88.854019 2.62%
6/23/2020 90.750595 2.13%
6/24/2020 89.148659 -1.77%
6/25/2020 90.332161 1.33%
6/26/2020 87.556641 -3.07%
6/29/2020 89.574516 2.30%
6/30/2020 90.32225 0.83%
7/1/2020 90.151405 -0.19%
7/2/2020 90.151405 0.00%
7/6/2020 92.562981 2.68%
7/7/2020 92.275772 -0.31%
7/8/2020 94.424881 2.33%
7/9/2020 94.83094 0.43%
7/10/2020 94.996819 0.17%
7/13/2020 94.558586 -0.46%
7/14/2020 96.123383 1.65%
7/15/2020 96.784454 0.69%
7/16/2020 95.593521 -1.23%
7/17/2020 95.400406 -0.20%
7/20/2020 97.410866 2.11%
7/21/2020 96.066429 -1.38%
7/22/2020 96.336304 0.28%
7/23/2020 91.951416 -4.55%
7/24/2020 91.723633 -0.25%
7/27/2020 93.897522 2.37%
7/28/2020 92.355019 -1.64%
7/29/2020 94.125305 1.92%
7/30/2020 95.264229 1.21%
7/31/2020 105.23732 10.47%
8/3/2020 107.889046 2.52%
8/4/2020 108.609543 0.67%
8/5/2020 109.003227 0.36%
8/6/2020 112.806252 3.49%
8/7/2020 110.241516 -2.27%
8/10/2020 111.843857 1.45%
8/11/2020 108.517639 -2.97%
8/12/2020 112.124146 3.32%
8/13/2020 114.108459 1.77%
8/14/2020 114.006767 -0.09%
8/17/2020 113.709129 -0.26%
8/18/2020 114.656631 0.83%
8/19/2020 114.800491 0.13%
8/20/2020 117.34787 2.22%
8/21/2020 123.395088 5.15%
8/24/2020 124.870941 1.20%
8/25/2020 123.846527 -0.82%
8/26/2020 125.530724 1.36%
8/27/2020 124.03009 -1.20%
8/28/2020 123.82917 -0.16%
8/31/2020 128.028473 3.39%
9/1/2020 133.128204 3.98%
9/2/2020 130.369995 -2.07%
9/3/2020 119.932442 -8.01%
9/4/2020 120.011833 0.07%
9/8/2020 111.935631 -6.73%
9/9/2020 116.40036 3.99%
9/10/2020 112.60038 -3.26%
9/11/2020 111.122063 -1.31%
9/14/2020 114.455719 3.00%
9/15/2020 114.634315 0.16%
9/16/2020 111.251045 -2.95%
9/17/2020 109.475075 -1.60%
 9/18/2020 106.002502 -3.17%
9/21/2020 109.21711 3.03%
9/22/2020 110.93354 1.57%
9/23/2020 106.280319 -4.19%
9/24/2020 107.371696 1.03%
9/25/2020 111.399864 3.75%
9/28/2020 114.058861 2.39%
9/29/2020 113.195679 -0.76%
9/30/2020 114.902191 1.51%
10/1/2020 115.874519 0.85%
10/2/2020 112.134056 -3.23%
10/5/2020 115.586792 3.08%
10/6/2020 112.27298 -2.87%
10/7/2020 114.177933 1.70%
10/8/2020 114.068779 -0.10%
10/9/2020 116.053108 1.74%
10/12/2020 123.424866 6.35%
10/13/2020 120.150726 -2.65%
10/14/2020 120.240028 0.07%
10/15/2020 119.763786 -0.40%
10/16/2020 118.087029 -1.40%
10/19/2020 115.070877 -2.55%
10/20/2020 116.588875 1.32%
10/21/2020 115.953888 -0.54%
10/22/2020 114.842667 -0.96%
10/23/2020 114.138229 -0.61%
10/26/2020 114.148148 0.01%
10/27/2020 115.686005 1.35%
10/28/2020 110.328323 -4.63%
10/29/2020 114.416039 3.71%
10/30/2020 108.006668 -5.60%
11/2/2020 107.917374 -0.08%
11/3/2020 109.574295 1.54%
11/4/2020 114.048927 4.08%
11/5/2020 118.096962 3.55%
11/6/2020 117.962784 -0.11%
11/9/2020 115.607307 -2.00%
11/10/2020 115.259453 -0.30%
11/11/2020 118.757874 3.04%
11/12/2020 118.479599 -0.23%
11/13/2020 118.529297 0.04%
11/16/2020 119.56292 0.87%
11/17/2020 118.658493 -0.76%
11/18/2020 117.306824 -1.14%
11/19/2020 117.913094 0.52%
11/20/2020 116.621048 -1.10%
11/23/2020 113.152435 -2.97%
11/24/2020 114.464355 1.16%
11/25/2020 115.319077 0.75%
11/27/2020 115.875648 0.48%
11/30/2020 118.320587 2.11%
12/1/2020 121.968094 3.08%
12/2/2020 122.325897 0.29%
12/3/2020 122.186745 -0.11%
12/4/2020 121.500977 -0.56%
12/7/2020 122.991783 1.23%
12/8/2020 123.617928 0.51%
12/9/2020 121.033844 -2.09%
12/10/2020 122.484901 1.20%
12/11/2020 121.659996 -0.67%
12/14/2020 121.033844 -0.51%
12/15/2020 127.096474 5.01%
12/16/2020 127.026901 -0.05%
12/17/2020 127.911446 0.70%
12/18/2020 125.883957 -1.59%
12/21/2020 127.444336 1.24%
12/22/2020 131.07196 2.85%
12/23/2020 130.157623 -0.70%
12/24/2020 131.161407 0.77%
12/28/2020 135.852493 3.58%
12/29/2020 134.04364 -1.33%
12/30/2020 132.900696 -0.85%
12/31/2020 131.876999 -0.77%
1/1/2021 131.876999 0.00%
 Grafico Precio Apple
160

140

120

100

80

60

40

20

0
4 92 180 268 356 444 532 620 708 796 884 972 10601148 1236132414121500
1060 11481236132414121500
1)
La constitución de empresa es un procedimiento a través del cual una persona o grupo de personas registran su 
de ser formales , la constitucion de empresa es cuando un negocio pasa de la informalidad a ser formal , y presen

2) Eligiria la sociedad de responsabilidad limitada , porque permite tener entre 2 y mas socios , puede tener un vinc

3) El inicio de actividades hace referencia a una declaración jurada ante el Servicio de Impuestos Internos (SII), dand
generen rentas gravadas en la primera o segunda categoría de la Ley de la Renta.

4) La diferencia es que emprende ofrece el servicio de sociedad de regiones

grupo de personas registran su empresa ante el Estado para que este les ofrezca los beneficios
ormalidad a ser formal , y presentar impuestos al estado .

mas socios , puede tener un vinculo familiar entre los socios y se puede tener uno o varios giros .

de Impuestos Internos (SII), dando fe del comienzo de cualquier tipo de negocio o labores que