Aktuális árfolyam
9.688,9133
2013-02-15
Eszközérték
10 M
Forint
Hozam (1 év)
+5,27%
Évesített hozam (CAGR)
+1,38%
Maximum ár
10.210,5848
Minimum ár
8.961,6318
Volatilitás
6,88%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-02-15 | 9.688,913251 | +0,03% |
| 2013-02-12 | 9.686,203697 | +0,01% |
| 2013-02-11 | 9.685,121192 | +0,04% |
| 2013-02-08 | 9.681,369561 | +0,01% |
| 2013-02-07 | 9.680,228885 | +0,01% |
| 2013-02-06 | 9.679,297781 | +0,01% |
| 2013-02-05 | 9.678,291176 | +0,01% |
| 2013-02-04 | 9.677,249585 | +0,03% |
| 2013-02-01 | 9.674,097194 | +0,01% |
| 2013-01-31 | 9.673,149659 | +0,01% |
| 2013-01-30 | 9.672,221382 | +0,01% |
| 2013-01-29 | 9.671,274512 | +0,01% |
| 2013-01-28 | 9.670,285966 | +0,03% |
| 2013-01-25 | 9.667,399847 | +0,01% |
| 2013-01-24 | 9.666,423328 | +0,01% |
| 2013-01-23 | 9.665,235459 | +0,01% |
| 2013-01-22 | 9.663,926738 | +0,02% |
| 2013-01-21 | 9.662,367377 | +0,04% |
| 2013-01-18 | 9.658,500791 | +0,01% |
| 2013-01-17 | 9.657,134666 | +0,01% |
| 2013-01-16 | 9.655,791395 | +0,01% |
| 2013-01-15 | 9.654,587284 | +0,01% |
| 2013-01-14 | 9.653,307963 | +0,04% |
| 2013-01-11 | 9.649,084921 | -0,10% |
| 2013-01-02 | 9.658,737593 | -0,01% |
| 2012-12-28 | 9.659,280903 | +0,68% |
| 2012-12-19 | 9.593,832050 | +0,02% |
| 2012-12-18 | 9.591,593239 | +0,02% |
| 2012-12-17 | 9.590,141830 | +0,05% |
| 2012-12-14 | 9.585,796843 | +0,21% |
| 2012-12-13 | 9.565,264628 | +0,02% |
| 2012-12-12 | 9.563,813011 | +0,02% |
| 2012-12-11 | 9.562,370949 | +0,02% |
| 2012-12-10 | 9.560,928861 | +0,05% |
| 2012-12-07 | 9.556,593031 | +0,02% |
| 2012-12-06 | 9.555,150918 | +0,02% |
| 2012-12-05 | 9.553,708798 | +0,02% |
| 2012-12-04 | 9.552,266691 | +0,02% |
| 2012-12-03 | 9.550,824597 | +0,05% |
| 2012-11-30 | 9.546,507926 | +0,31% |
| 2012-11-29 | 9.517,299273 | +0,04% |
| 2012-11-28 | 9.513,814299 | +0,02% |
| 2012-11-27 | 9.512,314526 | +0,02% |
| 2012-11-26 | 9.510,814526 | +0,05% |
| 2012-11-23 | 9.506,304397 | +0,02% |
| 2012-11-22 | 9.504,804221 | +0,02% |
| 2012-11-21 | 9.503,275438 | +0,02% |
| 2012-11-20 | 9.501,766086 | +0,02% |
| 2012-11-19 | 9.500,256752 | -0,24% |
| 2012-11-16 | 9.523,437847 | +0,02% |
| 2012-11-15 | 9.521,880597 | +0,02% |
| 2012-11-14 | 9.520,438131 | +0,02% |
| 2012-11-13 | 9.518,938301 | +0,02% |
| 2012-11-12 | 9.517,438314 | +0,03% |
| 2012-11-10 | 9.514,438232 | +0,02% |
| 2012-11-09 | 9.512,938207 | +0,02% |
| 2012-11-08 | 9.511,438188 | +0,02% |
| 2012-11-07 | 9.509,833186 | +0,02% |
| 2012-11-06 | 9.508,189980 | +0,02% |
| 2012-11-05 | 9.506,642266 | +0,12% |
| 2012-10-31 | 9.495,400943 | -0,08% |
| 2012-10-30 | 9.503,379203 | +0,02% |
| 2012-10-29 | 9.501,631014 | +0,03% |
| 2012-10-27 | 9.498,506790 | +0,02% |
| 2012-10-26 | 9.496,949433 | +0,02% |
| 2012-10-25 | 9.495,382655 | +0,02% |
| 2012-10-24 | 9.493,777767 | +0,08% |
| 2012-10-19 | 9.485,991796 | +0,02% |
| 2012-10-18 | 9.484,243620 | +0,02% |
| 2012-10-17 | 9.482,476058 | +0,02% |
| 2012-10-16 | 9.480,813137 | +0,07% |
| 2012-10-15 | 9.474,272769 | +0,05% |
| 2012-10-12 | 9.469,256355 | +0,02% |
| 2012-10-11 | 9.467,536690 | +0,02% |
| 2012-10-10 | 9.466,103519 | +0,02% |
| 2012-10-09 | 9.464,527161 | +0,02% |
| 2012-10-08 | 9.462,922134 | +0,05% |
| 2012-10-05 | 9.458,231106 | +0,02% |
| 2012-10-04 | 9.456,453863 | +0,02% |
| 2012-10-03 | 9.454,877133 | +0,02% |
| 2012-10-02 | 9.453,290956 | +0,02% |
| 2012-10-01 | 9.451,676191 | +0,05% |
| 2012-09-28 | 9.446,746214 | +0,11% |
| 2012-09-27 | 9.436,302201 | +0,07% |
| 2012-09-26 | 9.429,552062 | +0,02% |
| 2012-09-25 | 9.427,450178 | +0,02% |
| 2012-09-24 | 9.425,729951 | +0,05% |
| 2012-09-21 | 9.420,846173 | +0,02% |
| 2012-09-20 | 9.419,192776 | +0,02% |
| 2012-09-19 | 9.417,119434 | +0,02% |
| 2012-09-18 | 9.415,361035 | +0,02% |
| 2012-09-17 | 9.413,507257 | +0,05% |
| 2012-09-14 | 9.408,614102 | -0,12% |
| 2012-09-13 | 9.420,161570 | +0,02% |
| 2012-09-12 | 9.418,231384 | +0,02% |
| 2012-09-11 | 9.416,568407 | +0,02% |
| 2012-09-10 | 9.414,619062 | +0,05% |
| 2012-09-07 | 9.409,915091 | +0,02% |
| 2012-09-06 | 9.408,251603 | +0,02% |
| 2012-09-05 | 9.406,588121 | +0,02% |
| 2012-09-04 | 9.404,934124 | +0,02% |
| 2012-09-03 | 9.403,480614 | +0,05% |
| 2012-08-31 | 9.398,586133 | -1,33% |
| 2012-08-30 | 9.525,475553 | +0,10% |
| 2012-08-29 | 9.515,842292 | +0,02% |
| 2012-08-28 | 9.514,131052 | +0,02% |
| 2012-08-27 | 9.512,639224 | +0,06% |
| 2012-08-24 | 9.507,323190 | +0,02% |
| 2012-08-23 | 9.505,630812 | +0,02% |
| 2012-08-22 | 9.503,929006 | +0,02% |
| 2012-08-21 | 9.502,494459 | +0,07% |
| 2012-08-17 | 9.495,429568 | +0,02% |
| 2012-08-16 | 9.493,737404 | +0,42% |
| 2012-08-15 | 9.453,855538 | +0,02% |
| 2012-08-14 | 9.452,163356 | +0,02% |
| 2012-08-13 | 9.450,423440 | +0,06% |
| 2012-08-10 | 9.445,127247 | +0,02% |
| 2012-08-09 | 9.443,415899 | +0,02% |
| 2012-08-08 | 9.441,714112 | +0,02% |
| 2012-08-07 | 9.440,002796 | +0,02% |
| 2012-08-06 | 9.438,548711 | +0,05% |
| 2012-08-03 | 9.433,518124 | +0,02% |
| 2012-08-02 | 9.431,462534 | +0,02% |
| 2012-08-01 | 9.429,378597 | +0,02% |
| 2012-07-31 | 9.427,686074 | +0,70% |
| 2012-07-30 | 9.361,984425 | +0,05% |
| 2012-07-27 | 9.356,954116 | +0,02% |
| 2012-07-26 | 9.355,251489 | +0,02% |
| 2012-07-25 | 9.353,557067 | +0,02% |
| 2012-07-24 | 9.351,862410 | +0,02% |
| 2012-07-23 | 9.350,368601 | +0,06% |
| 2012-07-20 | 9.344,935739 | +0,02% |
| 2012-07-19 | 9.343,462446 | +0,02% |
| 2012-07-18 | 9.341,521551 | +0,02% |
| 2012-07-17 | 9.339,809755 | +0,02% |
| 2012-07-16 | 9.337,859312 | +0,36% |
| 2012-07-13 | 9.304,193754 | +0,02% |
| 2012-07-12 | 9.302,081040 | +0,02% |
| 2012-07-11 | 9.300,531496 | +0,02% |
| 2012-07-10 | 9.298,695634 | +0,02% |
| 2012-07-09 | 9.297,031553 | +0,05% |
| 2012-07-06 | 9.291,999893 | +0,02% |
| 2012-07-05 | 9.290,297209 | +0,02% |
| 2012-07-04 | 9.288,193615 | +0,02% |
| 2012-07-03 | 9.286,471912 | +0,02% |
| 2012-07-02 | 9.284,664315 | -0,36% |
| 2012-06-29 | 9.317,794048 | +0,02% |
| 2012-06-28 | 9.316,129638 | +0,02% |
| 2012-06-27 | 9.314,379316 | +0,02% |
| 2012-06-26 | 9.312,294912 | +0,02% |
| 2012-06-25 | 9.310,200960 | +0,06% |
| 2012-06-22 | 9.305,054896 | +0,02% |
| 2012-06-21 | 9.303,209095 | +0,02% |
| 2012-06-20 | 9.301,325001 | +0,02% |
| 2012-06-19 | 9.299,125896 | +0,02% |
| 2012-06-18 | 9.297,509049 | +0,05% |
| 2012-06-15 | 9.292,696688 | -0,99% |
| 2012-06-14 | 9.385,738041 | +0,02% |
| 2012-06-13 | 9.383,739398 | +0,02% |
| 2012-06-12 | 9.381,826106 | +0,02% |
| 2012-06-11 | 9.380,017808 | +0,06% |
| 2012-06-08 | 9.374,487940 | +0,02% |
| 2012-06-07 | 9.372,383709 | +0,02% |
| 2012-06-06 | 9.370,651284 | +0,02% |
| 2012-06-05 | 9.368,918884 | +0,02% |
| 2012-06-04 | 9.367,052857 | +0,05% |
| 2012-06-01 | 9.361,998908 | -1,28% |
| 2012-05-31 | 9.482,996744 | +0,02% |
| 2012-05-30 | 9.480,825348 | +0,02% |
| 2012-05-29 | 9.479,092974 | +0,08% |
| 2012-05-25 | 9.471,905650 | +0,02% |
| 2012-05-24 | 9.470,096817 | +0,02% |
| 2012-05-23 | 9.468,564747 | +0,02% |
| 2012-05-22 | 9.466,889426 | +0,02% |
| 2012-05-21 | 9.465,175920 | +0,06% |
| 2012-05-18 | 9.459,939778 | +0,02% |
| 2012-05-17 | 9.458,245463 | +0,02% |
| 2012-05-16 | 9.456,560739 | +0,02% |
| 2012-05-15 | 9.454,866544 | +0,02% |
| 2012-05-14 | 9.453,105532 | +0,05% |
| 2012-05-11 | 9.448,118469 | +0,02% |
| 2012-05-10 | 9.446,424305 | +0,02% |
| 2012-05-09 | 9.444,739632 | +0,02% |
| 2012-05-08 | 9.443,045449 | +0,02% |
| 2012-05-07 | 9.441,217141 | +0,06% |
| 2012-05-04 | 9.435,722688 | +0,02% |
| 2012-05-03 | 9.433,503029 | +0,02% |
| 2012-05-02 | 9.431,502758 | -1,37% |
| 2012-04-27 | 9.562,309660 | +0,04% |
| 2012-04-26 | 9.558,113862 | +0,02% |
| 2012-04-25 | 9.556,351638 | +0,02% |
| 2012-04-24 | 9.554,589314 | +0,02% |
| 2012-04-23 | 9.552,731819 | +0,04% |
| 2012-04-21 | 9.549,303671 | +0,02% |
| 2012-04-20 | 9.547,541928 | +0,02% |
| 2012-04-19 | 9.545,780114 | +0,02% |
| 2012-04-18 | 9.544,018137 | +0,02% |
| 2012-04-17 | 9.542,256014 | +0,51% |
| 2012-04-16 | 9.493,780442 | +0,05% |
| 2012-04-13 | 9.488,685007 | +0,02% |
| 2012-04-12 | 9.486,903858 | +0,01% |
| 2012-04-11 | 9.485,533528 | +0,02% |
| 2012-04-10 | 9.484,086865 | +0,07% |
| 2012-04-06 | 9.477,365017 | +0,02% |
| 2012-04-05 | 9.475,612480 | +0,03% |
| 2012-04-04 | 9.472,514186 | +0,02% |
| 2012-04-03 | 9.470,733119 | +0,02% |
| 2012-04-02 | 9.468,847057 | +0,05% |
| 2012-03-30 | 9.463,780789 | -3,57% |
| 2012-03-29 | 9.813,648696 | +0,02% |
| 2012-03-28 | 9.811,266275 | +0,03% |
| 2012-03-27 | 9.808,769342 | +0,02% |
| 2012-03-26 | 9.806,911923 | +0,05% |
| 2012-03-23 | 9.801,721501 | +0,03% |
| 2012-03-22 | 9.798,842772 | +0,02% |
| 2012-03-21 | 9.796,651328 | +0,02% |
| 2012-03-20 | 9.794,860707 | +0,03% |
| 2012-03-19 | 9.792,258772 | +0,55% |
| 2012-03-14 | 9.738,978563 | +0,03% |
| 2012-03-13 | 9.736,128483 | +0,02% |
| 2012-03-12 | 9.733,860662 | +0,06% |
| 2012-03-09 | 9.728,078535 | +0,03% |
| 2012-03-08 | 9.725,619806 | +0,02% |
| 2012-03-07 | 9.723,294723 | +0,03% |
| 2012-03-06 | 9.719,986104 | +0,01% |
| 2012-03-05 | 9.718,748744 | +0,07% |
| 2012-03-02 | 9.712,154085 | +0,02% |
| 2012-03-01 | 9.710,382188 | +0,04% |
| 2012-02-29 | 9.706,472208 | -0,30% |
| 2012-02-28 | 9.735,492591 | +0,03% |
| 2012-02-27 | 9.732,265972 | +0,07% |
| 2012-02-24 | 9.725,127190 | +0,02% |
| 2012-02-23 | 9.723,231030 | +0,02% |
| 2012-02-22 | 9.720,923711 | +0,03% |
| 2012-02-21 | 9.718,263012 | +0,02% |
| 2012-02-20 | 9.716,337124 | +0,06% |
| 2012-02-17 | 9.710,874066 | +0,02% |
| 2012-02-16 | 9.708,690876 | +2,22% |
| 2012-02-15 | 9.497,519676 | +0,02% |
| 2012-02-14 | 9.495,728601 | +0,02% |
| 2012-02-13 | 9.493,612978 | +0,05% |
| 2012-02-10 | 9.488,545102 | +0,03% |
| 2012-02-09 | 9.485,789908 | +0,03% |
| 2012-02-08 | 9.482,528915 | +0,02% |
| 2012-02-07 | 9.480,756506 | +0,02% |
| 2012-02-06 | 9.478,821821 | +0,06% |
| 2012-02-03 | 9.473,609539 | +0,02% |
| 2012-02-02 | 9.471,894355 | +1,85% |
| 2012-02-01 | 9.299,456476 | +0,03% |
| 2012-01-31 | 9.296,901284 | +0,04% |
| 2012-01-30 | 9.293,382043 | +0,09% |
| 2012-01-27 | 9.285,124823 | +0,08% |
| 2012-01-26 | 9.277,634964 | +0,12% |
| 2012-01-25 | 9.266,107621 | +0,02% |
| 2012-01-24 | 9.264,068060 | +0,04% |
| 2012-01-23 | 9.260,682704 | +0,08% |
| 2012-01-20 | 9.253,485606 | +0,02% |
| 2012-01-19 | 9.251,608302 | +0,02% |
| 2012-01-18 | 9.250,170102 | +0,02% |
| 2012-01-17 | 9.247,872835 | +1,27% |
| 2012-01-16 | 9.132,161374 | +0,06% |
| 2012-01-13 | 9.126,796818 | +0,01% |
| 2012-01-12 | 9.125,711789 | +0,03% |
| 2012-01-11 | 9.123,051797 | +0,00% |
| 2012-01-10 | 9.122,768515 | +0,01% |
| 2012-01-09 | 9.122,246605 | -0,03% |
| 2012-01-06 | 9.125,366203 | -0,24% |
| 2012-01-05 | 9.147,561074 | -0,17% |
| 2012-01-04 | 9.162,816722 | -0,02% |
| 2012-01-03 | 9.164,298863 | +0,04% |
| 2012-01-02 | 9.160,760324 | +0,05% |
| 2011-12-30 | 9.155,900419 | -0,46% |
| 2011-12-29 | 9.197,872678 | +0,02% |
| 2011-12-28 | 9.196,243191 | -0,01% |
| 2011-12-27 | 9.196,990414 | +0,08% |
| 2011-12-23 | 9.189,708741 | 0,00% |
| 2011-12-22 | 9.190,055060 | -0,01% |
| 2011-12-21 | 9.190,716377 | +0,03% |
| 2011-12-20 | 9.188,314545 | +0,01% |
| 2011-12-19 | 9.187,707164 | +0,05% |
| 2011-12-16 | 9.182,840235 | +0,11% |
| 2011-12-15 | 9.172,611483 | +0,02% |
| 2011-12-14 | 9.171,011119 | +0,02% |
| 2011-12-13 | 9.169,544389 | +0,03% |
| 2011-12-12 | 9.166,540912 | +0,02% |
| 2011-12-09 | 9.164,708350 | +0,02% |
| 2011-12-08 | 9.162,955283 | +0,02% |
| 2011-12-07 | 9.161,316747 | +0,03% |
| 2011-12-06 | 9.158,895087 | +0,04% |
| 2011-12-05 | 9.155,022598 | +0,04% |
| 2011-12-02 | 9.151,317959 | +0,02% |
| 2011-12-01 | 9.149,822174 | -0,15% |
| 2011-11-30 | 9.163,226228 | -1,48% |
| 2011-11-29 | 9.301,251098 | +0,01% |
| 2011-11-28 | 9.300,777350 | -0,27% |
| 2011-11-25 | 9.326,082252 | -0,01% |
| 2011-11-24 | 9.327,364783 | +0,01% |
| 2011-11-23 | 9.326,604642 | +0,03% |
| 2011-11-22 | 9.323,563270 | +0,04% |
| 2011-11-21 | 9.319,891931 | +0,04% |
| 2011-11-18 | 9.315,845706 | -0,02% |
| 2011-11-17 | 9.318,034973 | +0,06% |
| 2011-11-16 | 9.312,683587 | -0,02% |
| 2011-11-15 | 9.314,920525 | -0,01% |
| 2011-11-14 | 9.316,269721 | -0,10% |
| 2011-11-11 | 9.325,844103 | -0,03% |
| 2011-11-10 | 9.328,758645 | -0,01% |
| 2011-11-09 | 9.329,267878 | -0,02% |
| 2011-11-08 | 9.330,722240 | +0,02% |
| 2011-11-07 | 9.328,911835 | 0,00% |
| 2011-11-04 | 9.329,303053 | -0,04% |
| 2011-11-03 | 9.332,598552 | -0,08% |
| 2011-11-02 | 9.339,989405 | +1,65% |
| 2011-10-28 | 9.187,990913 | +0,00% |
| 2011-10-27 | 9.187,621832 | +0,02% |
| 2011-10-26 | 9.185,859142 | +0,01% |
| 2011-10-25 | 9.184,688283 | -0,07% |
| 2011-10-24 | 9.191,077077 | +0,14% |
| 2011-10-21 | 9.177,847599 | -0,03% |
| 2011-10-20 | 9.180,752436 | +0,03% |
| 2011-10-19 | 9.178,359785 | -0,02% |
| 2011-10-18 | 9.180,023791 | +0,03% |
| 2011-10-17 | 9.177,096596 | +0,02% |
| 2011-10-14 | 9.175,254234 | +0,59% |
| 2011-10-13 | 9.121,127417 | +0,00% |
| 2011-10-12 | 9.120,758261 | +0,04% |
| 2011-10-11 | 9.116,790659 | +0,02% |
| 2011-10-10 | 9.114,837054 | +0,05% |
| 2011-10-07 | 9.110,368753 | +0,07% |
| 2011-10-06 | 9.104,186339 | +0,04% |
| 2011-10-05 | 9.100,256494 | -0,07% |
| 2011-10-04 | 9.106,969381 | +0,01% |
| 2011-10-03 | 9.106,418480 | -0,03% |
| 2011-09-30 | 9.109,099448 | -2,04% |
| 2011-09-29 | 9.298,819524 | +0,03% |
| 2011-09-28 | 9.296,082801 | +0,05% |
| 2011-09-27 | 9.291,417906 | -0,02% |
| 2011-09-26 | 9.292,995431 | +0,03% |
| 2011-09-23 | 9.290,416505 | -0,03% |
| 2011-09-22 | 9.293,473445 | +0,01% |
| 2011-09-21 | 9.292,311232 | -0,02% |
| 2011-09-20 | 9.294,232009 | 0,00% |
| 2011-09-19 | 9.294,415558 | +0,03% |
| 2011-09-16 | 9.291,205876 | +0,21% |
| 2011-09-15 | 9.271,802637 | -0,09% |
| 2011-09-14 | 9.279,946272 | +0,01% |
| 2011-09-13 | 9.278,754865 | -0,07% |
| 2011-09-12 | 9.285,276303 | +0,01% |
| 2011-09-09 | 9.284,367023 | +0,04% |
| 2011-09-08 | 9.280,904534 | +0,08% |
| 2011-09-07 | 9.273,948670 | +0,04% |
| 2011-09-06 | 9.270,314059 | +0,00% |
| 2011-09-05 | 9.269,982015 | +0,04% |
| 2011-09-02 | 9.266,647106 | +0,01% |
| 2011-09-01 | 9.265,837774 | +0,01% |
| 2011-08-31 | 9.264,656313 | +0,04% |
| 2011-08-30 | 9.260,506374 | +0,03% |
| 2011-08-29 | 9.257,482665 | 0,00% |
| 2011-08-26 | 9.257,602560 | -0,02% |
| 2011-08-25 | 9.259,150690 | -0,02% |
| 2011-08-24 | 9.260,756677 | +0,03% |
| 2011-08-23 | 9.257,637886 | +0,05% |
| 2011-08-22 | 9.253,402350 | 0,00% |
| 2011-08-19 | 9.253,447755 | +0,05% |
| 2011-08-18 | 9.248,687115 | +0,02% |
| 2011-08-17 | 9.247,095391 | -5,29% |
| 2011-08-16 | 9.764,019108 | +0,04% |
| 2011-08-15 | 9.759,821556 | +0,07% |
| 2011-08-12 | 9.752,564570 | +0,06% |
| 2011-08-11 | 9.746,868431 | +0,05% |
| 2011-08-10 | 9.742,451276 | +0,01% |
| 2011-08-09 | 9.741,098167 | +0,02% |
| 2011-08-08 | 9.738,695161 | +0,01% |
| 2011-08-05 | 9.737,584379 | +0,03% |
| 2011-08-04 | 9.734,388719 | -0,02% |
| 2011-08-03 | 9.736,347341 | -0,02% |
| 2011-08-02 | 9.737,895497 | +0,16% |
| 2011-08-01 | 9.722,663463 | +0,03% |
| 2011-07-29 | 9.719,824926 | +0,01% |
| 2011-07-28 | 9.718,538274 | -0,01% |
| 2011-07-27 | 9.719,389609 | +0,04% |
| 2011-07-26 | 9.715,439791 | -0,02% |
| 2011-07-25 | 9.717,665596 | +0,07% |
| 2011-07-22 | 9.710,779527 | +0,03% |
| 2011-07-21 | 9.707,917742 | +0,01% |
| 2011-07-20 | 9.706,611615 | +0,02% |
| 2011-07-19 | 9.704,245867 | -0,02% |
| 2011-07-18 | 9.706,623952 | +0,04% |
| 2011-07-15 | 9.702,838670 | +0,10% |
| 2011-07-14 | 9.693,514628 | +0,09% |
| 2011-07-13 | 9.684,458117 | -0,02% |
| 2011-07-12 | 9.686,483447 | -0,03% |
| 2011-07-11 | 9.689,062304 | +0,05% |
| 2011-07-08 | 9.684,131860 | +0,02% |
| 2011-07-07 | 9.682,262508 | 0,00% |
| 2011-07-06 | 9.682,731321 | +0,02% |
| 2011-07-05 | 9.680,861521 | +0,02% |
| 2011-07-04 | 9.678,905934 | +0,05% |
| 2011-07-01 | 9.673,917622 | -0,52% |
| 2011-06-30 | 9.724,498082 | +0,03% |
| 2011-06-29 | 9.721,368639 | +0,05% |
| 2011-06-28 | 9.716,359022 | +0,00% |
| 2011-06-27 | 9.716,121933 | -0,01% |
| 2011-06-24 | 9.716,717942 | -0,02% |
| 2011-06-23 | 9.718,628168 | +0,03% |
| 2011-06-22 | 9.715,413179 | +0,04% |
| 2011-06-21 | 9.711,549077 | +0,03% |
| 2011-06-20 | 9.708,811282 | +0,03% |
| 2011-06-17 | 9.705,761649 | -0,04% |
| 2011-06-16 | 9.709,819864 | -1,38% |
| 2011-06-15 | 9.845,943312 | +0,00% |
| 2011-06-14 | 9.845,849398 | +0,06% |
| 2011-06-10 | 9.840,099884 | +0,01% |
| 2011-06-09 | 9.838,803287 | +0,01% |
| 2011-06-08 | 9.838,203497 | +0,04% |
| 2011-06-07 | 9.834,071941 | +0,01% |
| 2011-06-06 | 9.832,641048 | +0,07% |
| 2011-06-03 | 9.825,913324 | +0,02% |
| 2011-06-02 | 9.823,842810 | +0,01% |
| 2011-06-01 | 9.822,517171 | +0,05% |
| 2011-05-31 | 9.817,488168 | +0,23% |
| 2011-05-30 | 9.794,934540 | +0,01% |
| 2011-05-27 | 9.794,079305 | +0,01% |
| 2011-05-26 | 9.792,744201 | +0,01% |
| 2011-05-25 | 9.792,172695 | +0,05% |
| 2011-05-24 | 9.786,981403 | -0,08% |
| 2011-05-23 | 9.794,799955 | +0,06% |
| 2011-05-20 | 9.788,654925 | +0,05% |
| 2011-05-19 | 9.784,149548 | +0,05% |
| 2011-05-18 | 9.778,833666 | -0,04% |
| 2011-05-17 | 9.782,289712 | -0,02% |
| 2011-05-16 | 9.784,523942 | -0,85% |
| 2011-05-13 | 9.868,407878 | -0,02% |
| 2011-05-12 | 9.870,308032 | +0,03% |
| 2011-05-11 | 9.866,901202 | +0,00% |
| 2011-05-10 | 9.866,453453 | +0,07% |
| 2011-05-09 | 9.859,161892 | +0,04% |
| 2011-05-06 | 9.855,364499 | +0,00% |
| 2011-05-05 | 9.854,916328 | +0,06% |
| 2011-05-04 | 9.849,285194 | 0,00% |
| 2011-05-03 | 9.849,696076 | +0,01% |
| 2011-05-02 | 9.848,646538 | -0,01% |
| 2011-04-29 | 9.849,268553 | -1,69% |
| 2011-04-28 | 10.018,951308 | +0,03% |
| 2011-04-27 | 10.015,849625 | +0,02% |
| 2011-04-26 | 10.013,912434 | +0,06% |
| 2011-04-22 | 10.007,423667 | +0,05% |
| 2011-04-21 | 10.002,412958 | +0,07% |
| 2011-04-20 | 9.995,493090 | 0,00% |
| 2011-04-19 | 9.995,985997 | +0,02% |
| 2011-04-18 | 9.994,397516 | +0,02% |
| 2011-04-15 | 9.992,409595 | -0,81% |
| 2011-04-14 | 10.074,092052 | +0,04% |
| 2011-04-13 | 10.070,234848 | -0,06% |
| 2011-04-12 | 10.076,000057 | +0,17% |
| 2011-04-11 | 10.058,828655 | +0,01% |
| 2011-04-08 | 10.057,827065 | -0,04% |
| 2011-04-07 | 10.061,378237 | +0,12% |
| 2011-04-06 | 10.049,704690 | +0,05% |
| 2011-04-05 | 10.044,302277 | +0,03% |
| 2011-04-04 | 10.040,827967 | +0,03% |
| 2011-04-01 | 10.037,840626 | +0,03% |
| 2011-03-31 | 10.034,347252 | +1,97% |
| 2011-03-30 | 9.840,888416 | -0,01% |
| 2011-03-29 | 9.841,470732 | +0,02% |
| 2011-03-28 | 9.839,638132 | +0,07% |
| 2011-03-25 | 9.832,489190 | +0,00% |
| 2011-03-24 | 9.832,059793 | +0,02% |
| 2011-03-23 | 9.830,580466 | +0,01% |
| 2011-03-22 | 9.829,120172 | +0,06% |
| 2011-03-21 | 9.822,858738 | +0,07% |
| 2011-03-18 | 9.815,872028 | +0,09% |
| 2011-03-17 | 9.806,775728 | -0,45% |
| 2011-03-16 | 9.851,379159 | +0,06% |
| 2011-03-11 | 9.845,795392 | +0,04% |
| 2011-03-10 | 9.842,273292 | +0,02% |
| 2011-03-09 | 9.840,717444 | -0,18% |
| 2011-03-08 | 9.858,413974 | +0,01% |
| 2011-03-07 | 9.857,707612 | -0,04% |
| 2011-03-04 | 9.861,572098 | +0,08% |
| 2011-03-03 | 9.853,420222 | -0,08% |
| 2011-03-02 | 9.861,304012 | +0,10% |
| 2011-03-01 | 9.851,462641 | +0,12% |
| 2011-02-28 | 9.839,979655 | +0,07% |
| 2011-02-25 | 9.833,344564 | -0,07% |
| 2011-02-24 | 9.840,207000 | +0,06% |
| 2011-02-23 | 9.833,945079 | -0,06% |
| 2011-02-22 | 9.839,700424 | +0,02% |
| 2011-02-21 | 9.837,686137 | +0,05% |
| 2011-02-18 | 9.832,664612 | +0,05% |
| 2011-02-17 | 9.827,529085 | -0,01% |
| 2011-02-16 | 9.828,521443 | +0,05% |
| 2011-02-15 | 9.823,825033 | +0,11% |
| 2011-02-14 | 9.813,172209 | +0,05% |
| 2011-02-11 | 9.807,834720 | -0,04% |
| 2011-02-10 | 9.811,374968 | -0,14% |
| 2011-02-09 | 9.825,156218 | -0,02% |
| 2011-02-08 | 9.827,549620 | +0,07% |
| 2011-02-07 | 9.820,770459 | +0,00% |
| 2011-02-04 | 9.820,707246 | -0,04% |
| 2011-02-03 | 9.824,514022 | +0,12% |
| 2011-02-02 | 9.812,591118 | +0,12% |
| 2011-02-01 | 9.800,620627 | -0,13% |
| 2011-01-31 | 9.813,419546 | -3,88% |
| 2011-01-28 | 10.209,211341 | -0,01% |
| 2011-01-27 | 10.210,584833 | +0,03% |
| 2011-01-26 | 10.207,815750 | +0,06% |
| 2011-01-25 | 10.201,639142 | +0,11% |
| 2011-01-24 | 10.190,156206 | -0,05% |
| 2011-01-21 | 10.195,739487 | +0,04% |
| 2011-01-20 | 10.191,510760 | +0,04% |
| 2011-01-19 | 10.187,243639 | +0,12% |
| 2011-01-18 | 10.174,624034 | +0,03% |
| 2011-01-17 | 10.171,158206 | -0,07% |
| 2011-01-14 | 10.178,352869 | +1,82% |
| 2011-01-13 | 9.996,481043 | +0,13% |
| 2011-01-12 | 9.983,595126 | +0,07% |
| 2011-01-11 | 9.976,302744 | -0,09% |
| 2011-01-10 | 9.985,656950 | -0,06% |
| 2011-01-07 | 9.991,727812 | +0,06% |
| 2011-01-06 | 9.985,895490 | -0,06% |
| 2011-01-05 | 9.991,689008 | +0,18% |
| 2011-01-04 | 9.974,059042 | +0,04% |
| 2011-01-03 | 9.970,498504 | +0,14% |
| 2010-12-31 | 9.956,256872 | +0,03% |
| 2010-12-30 | 9.953,402735 | +0,28% |
| 2010-12-29 | 9.925,321038 | +0,01% |
| 2010-12-28 | 9.923,946335 | -0,07% |
| 2010-12-27 | 9.931,248044 | +0,10% |
| 2010-12-23 | 9.921,615421 | -0,02% |
| 2010-12-22 | 9.923,189759 | -0,16% |
| 2010-12-21 | 9.939,501186 | -0,02% |
| 2010-12-20 | 9.941,248018 | +0,10% |
| 2010-12-17 | 9.931,445634 | +0,09% |
| 2010-12-16 | 9.922,568830 | +0,56% |
| 2010-12-15 | 9.867,064526 | +0,20% |
| 2010-12-14 | 9.847,745437 | 0,00% |
| 2010-12-13 | 9.847,793259 | -0,07% |
| 2010-12-10 | 9.854,436875 | +0,03% |
| 2010-12-09 | 9.851,573518 | +0,03% |
| 2010-12-08 | 9.848,719684 | +0,14% |
| 2010-12-07 | 9.835,280385 | -0,14% |
| 2010-12-06 | 9.849,005926 | +0,06% |
| 2010-12-03 | 9.843,478670 | -0,14% |
| 2010-12-02 | 9.857,500107 | -0,40% |
| 2010-12-01 | 9.897,255023 | +0,01% |
| 2010-11-30 | 9.895,947162 | +0,01% |
| 2010-11-29 | 9.895,432256 | -0,12% |
| 2010-11-26 | 9.907,393799 | +0,01% |
| 2010-11-25 | 9.906,105746 | -0,05% |
| 2010-11-24 | 9.911,079191 | -0,16% |
| 2010-11-23 | 9.926,876660 | +0,03% |
| 2010-11-22 | 9.923,851253 | +0,23% |
| 2010-11-19 | 9.901,562929 | +0,11% |
| 2010-11-18 | 9.890,881424 | -0,04% |
| 2010-11-17 | 9.894,497880 | -0,02% |
| 2010-11-16 | 9.896,366916 | +1,58% |
| 2010-11-15 | 9.742,079128 | +0,04% |
| 2010-11-12 | 9.738,432407 | -0,28% |
| 2010-11-11 | 9.765,511700 | +0,16% |
| 2010-11-10 | 9.749,714869 | -0,10% |
| 2010-11-09 | 9.759,603752 | -0,02% |
| 2010-11-08 | 9.761,598836 | -0,16% |
| 2010-11-05 | 9.777,052037 | -0,06% |
| 2010-11-04 | 9.782,521216 | -0,08% |
| 2010-11-03 | 9.790,481649 | +0,19% |
| 2010-11-02 | 9.771,773538 | +0,17% |
| 2010-10-29 | 9.755,528593 | -0,10% |
| 2010-10-28 | 9.765,360202 | -0,12% |
| 2010-10-27 | 9.777,100692 | -0,12% |
| 2010-10-26 | 9.788,583199 | +0,14% |
| 2010-10-25 | 9.774,503660 | -0,03% |
| 2010-10-22 | 9.777,538002 | +0,18% |
| 2010-10-21 | 9.760,023002 | -0,04% |
| 2010-10-20 | 9.764,013012 | +0,15% |
| 2010-10-19 | 9.749,762476 | -0,21% |
| 2010-10-18 | 9.769,950550 | -0,22% |
| 2010-10-15 | 9.791,542199 | +1,39% |
| 2010-10-14 | 9.657,692277 | +0,11% |
| 2010-10-13 | 9.646,973414 | +0,12% |
| 2010-10-12 | 9.635,891849 | +0,08% |
| 2010-10-11 | 9.627,988780 | -0,16% |
| 2010-10-08 | 9.643,137369 | -0,09% |
| 2010-10-07 | 9.651,947616 | +0,23% |
| 2010-10-06 | 9.629,660118 | +0,03% |
| 2010-10-05 | 9.627,187816 | +0,20% |
| 2010-10-04 | 9.607,648917 | +0,35% |
| 2010-10-01 | 9.574,383784 | -0,03% |
| 2010-09-30 | 9.576,788924 | -0,93% |
| 2010-09-29 | 9.666,531212 | +0,04% |
| 2010-09-28 | 9.662,340696 | +0,14% |
| 2010-09-27 | 9.649,244680 | +0,00% |
| 2010-09-24 | 9.648,862265 | -0,01% |
| 2010-09-23 | 9.650,121977 | +0,09% |
| 2010-09-22 | 9.641,760236 | +0,05% |
| 2010-09-21 | 9.637,140183 | +0,03% |
| 2010-09-20 | 9.633,913709 | +0,03% |
| 2010-09-17 | 9.630,934938 | +0,01% |
| 2010-09-16 | 9.630,295114 | +1,08% |
| 2010-09-15 | 9.527,255976 | +0,01% |
| 2010-09-14 | 9.525,909916 | -0,02% |
| 2010-09-13 | 9.527,560973 | +0,49% |
| 2010-09-10 | 9.480,636479 | +0,06% |
| 2010-09-09 | 9.474,574932 | -0,23% |
| 2010-09-08 | 9.496,270352 | -0,07% |
| 2010-09-07 | 9.503,190012 | +0,14% |
| 2010-09-06 | 9.489,931170 | +0,07% |
| 2010-09-03 | 9.483,362057 | +0,14% |
| 2010-09-02 | 9.469,855147 | -0,05% |
| 2010-09-01 | 9.474,560184 | -0,21% |
| 2010-08-31 | 9.494,814160 | -1,05% |
| 2010-08-30 | 9.595,695155 | -0,25% |
| 2010-08-27 | 9.619,374710 | -0,17% |
| 2010-08-26 | 9.636,135154 | +0,26% |
| 2010-08-25 | 9.611,183815 | -0,43% |
| 2010-08-24 | 9.652,723231 | -0,01% |
| 2010-08-23 | 9.653,333596 | +0,15% |
| 2010-08-19 | 9.638,785181 | +0,16% |
| 2010-08-18 | 9.623,646292 | +0,07% |
| 2010-08-17 | 9.617,202961 | -0,01% |
| 2010-08-16 | 9.617,908907 | +0,14% |
| 2010-08-13 | 9.604,096091 | +0,00% |
| 2010-08-12 | 9.603,799809 | -0,09% |
| 2010-08-11 | 9.612,733592 | +0,07% |
| 2010-08-10 | 9.605,574402 | +0,06% |
| 2010-08-09 | 9.599,446076 | +0,24% |
| 2010-08-06 | 9.576,250309 | +0,05% |
| 2010-08-05 | 9.571,476966 | -0,05% |
| 2010-08-04 | 9.576,649498 | +0,02% |
| 2010-08-03 | 9.574,596609 | +0,11% |
| 2010-08-02 | 9.564,335041 | +0,02% |
| 2010-07-30 | 9.562,309465 | +1,32% |
| 2010-07-29 | 9.437,793663 | +0,01% |
| 2010-07-28 | 9.436,447073 | +0,02% |
| 2010-07-27 | 9.434,336884 | -0,13% |
| 2010-07-26 | 9.446,391578 | -0,05% |
| 2010-07-23 | 9.451,314734 | +0,12% |
| 2010-07-22 | 9.440,375492 | +0,28% |
| 2010-07-21 | 9.413,963550 | -0,39% |
| 2010-07-20 | 9.450,567447 | -0,46% |
| 2010-07-19 | 9.494,433802 | 0,00% |
| 2010-07-16 | 9.494,508677 | -1,52% |
| 2010-07-15 | 9.641,225048 | +0,16% |
| 2010-07-14 | 9.625,704343 | -0,07% |
| 2010-07-13 | 9.632,404546 | -0,05% |
| 2010-07-12 | 9.636,985738 | -0,03% |
| 2010-07-09 | 9.639,618917 | +0,16% |
| 2010-07-08 | 9.624,136435 | -0,02% |
| 2010-07-07 | 9.626,379102 | +0,01% |
| 2010-07-06 | 9.625,089636 | +0,18% |
| 2010-07-05 | 9.607,545872 | +0,04% |
| 2010-07-02 | 9.604,119213 | +0,01% |
| 2010-07-01 | 9.602,887943 | +0,06% |
| 2010-06-30 | 9.597,218188 | -1,66% |
| 2010-06-29 | 9.759,569688 | +0,13% |
| 2010-06-28 | 9.747,266035 | -0,13% |
| 2010-06-25 | 9.760,056044 | -0,14% |
| 2010-06-24 | 9.773,256721 | -0,02% |
| 2010-06-23 | 9.775,681051 | -0,11% |
| 2010-06-22 | 9.786,199572 | +0,15% |
| 2010-06-21 | 9.771,939235 | +0,18% |
| 2010-06-18 | 9.754,834404 | -0,07% |
| 2010-06-17 | 9.761,668581 | -0,03% |
| 2010-06-16 | 9.765,066368 | +1,19% |
| 2010-06-15 | 9.650,218561 | +0,02% |
| 2010-06-14 | 9.648,535932 | +0,31% |
| 2010-06-11 | 9.618,746491 | -0,06% |
| 2010-06-10 | 9.624,728266 | +0,13% |
| 2010-06-09 | 9.612,566614 | +0,31% |
| 2010-06-08 | 9.583,157777 | -0,49% |
| 2010-06-07 | 9.630,366878 | -0,27% |
| 2010-06-04 | 9.656,650848 | +0,07% |
| 2010-06-03 | 9.649,901511 | -0,01% |
| 2010-06-02 | 9.651,274977 | -0,19% |
| 2010-06-01 | 9.669,266067 | -0,09% |
| 2010-05-31 | 9.677,626584 | +0,23% |
| 2010-05-28 | 9.655,450607 | +0,21% |
| 2010-05-27 | 9.635,681505 | +0,13% |
| 2010-05-26 | 9.623,337073 | +0,03% |
| 2010-05-25 | 9.620,929145 | -0,03% |
| 2010-05-21 | 9.623,363496 | -0,06% |
| 2010-05-20 | 9.629,547090 | -0,11% |
| 2010-05-19 | 9.640,618469 | +0,15% |
| 2010-05-18 | 9.626,338159 | -0,18% |
| 2010-05-17 | 9.644,014805 | -0,17% |
| 2010-05-14 | 9.660,725433 | +0,19% |
| 2010-05-13 | 9.642,598464 | +0,02% |
| 2010-05-12 | 9.640,706154 | -0,26% |
| 2010-05-11 | 9.666,130149 | +0,72% |
| 2010-05-10 | 9.596,752209 | -0,10% |
| 2010-05-07 | 9.606,343447 | -0,12% |
| 2010-05-06 | 9.617,487417 | -0,55% |
| 2010-05-05 | 9.670,754083 | -0,04% |
| 2010-05-04 | 9.674,615465 | -0,13% |
| 2010-05-03 | 9.686,952311 | +0,20% |
| 2010-04-30 | 9.667,256613 | -0,55% |
| 2010-04-29 | 9.720,844432 | -1,00% |
| 2010-04-28 | 9.818,778114 | -0,13% |
| 2010-04-27 | 9.831,273583 | +0,29% |
| 2010-04-26 | 9.802,943968 | -0,04% |
| 2010-04-23 | 9.807,105885 | +0,01% |
| 2010-04-22 | 9.806,055956 | +0,22% |
| 2010-04-21 | 9.784,455624 | +0,35% |
| 2010-04-20 | 9.750,634138 | -0,24% |
| 2010-04-19 | 9.774,054347 | +0,07% |
| 2010-04-16 | 9.767,639451 | +0,18% |
| 2010-04-15 | 9.750,159159 | -0,63% |
| 2010-04-14 | 9.812,466201 | +0,10% |
| 2010-04-13 | 9.802,946821 | +0,38% |
| 2010-04-12 | 9.766,099979 | -0,06% |
| 2010-04-09 | 9.771,520093 | +0,15% |
| 2010-04-08 | 9.756,862858 | +0,60% |
| 2010-04-07 | 9.698,383488 | +0,62% |
| 2010-04-06 | 9.638,904717 | +0,12% |
| 2010-04-02 | 9.627,016294 | +0,17% |
| 2010-04-01 | 9.610,938649 | +0,04% |
| 2010-03-31 | 9.607,307982 | +1,10% |
| 2010-03-30 | 9.503,120273 | +0,07% |
| 2010-03-29 | 9.496,319953 | +0,06% |
| 2010-03-26 | 9.490,207157 | +0,01% |
| 2010-03-25 | 9.488,798680 | +0,42% |
| 2010-03-24 | 9.448,854983 | +0,09% |
| 2010-03-23 | 9.440,718207 | -0,48% |
| 2010-03-22 | 9.485,823771 | -0,40% |
| 2010-03-19 | 9.523,647295 | +0,99% |
| 2010-03-18 | 9.430,168297 | +0,14% |
| 2010-03-17 | 9.417,105551 | +0,20% |
| 2010-03-16 | 9.397,848660 | -0,46% |
| 2010-03-12 | 9.441,127013 | +0,19% |
| 2010-03-11 | 9.423,154754 | +0,03% |
| 2010-03-10 | 9.420,072780 | +0,29% |
| 2010-03-09 | 9.392,889577 | +0,87% |
| 2010-03-08 | 9.311,585395 | +0,17% |
| 2010-03-05 | 9.295,417647 | -0,26% |
| 2010-03-04 | 9.319,481232 | +0,06% |
| 2010-03-03 | 9.314,088708 | +1,40% |
| 2010-03-02 | 9.185,524536 | +0,51% |
| 2010-03-01 | 9.138,598395 | +0,08% |
| 2010-02-26 | 9.131,297209 | -0,40% |
| 2010-02-25 | 9.167,633557 | -0,15% |
| 2010-02-24 | 9.181,189046 | -0,01% |
| 2010-02-23 | 9.182,333950 | +0,03% |
| 2010-02-22 | 9.179,427984 | -0,68% |
| 2010-02-19 | 9.242,727862 | +1,69% |
| 2010-02-18 | 9.089,314109 | +0,05% |
| 2010-02-17 | 9.084,537573 | +0,05% |
| 2010-02-16 | 9.079,864064 | -0,84% |
| 2010-02-15 | 9.157,086707 | +0,84% |
| 2010-02-12 | 9.080,677144 | +0,26% |
| 2010-02-11 | 9.057,329274 | +1,07% |
| 2010-02-10 | 8.961,631752 | -0,51% |
| 2010-02-09 | 9.007,195451 | -0,68% |
| 2010-02-08 | 9.068,794717 | -1,78% |
| 2010-02-05 | 9.233,420291 | -0,18% |
| 2010-02-04 | 9.250,325531 | +1,13% |
| 2010-02-03 | 9.146,828024 | +0,69% |
| 2010-02-02 | 9.084,326383 | +0,00% |
| 2010-02-01 | 9.084,268313 | -0,02% |
| 2010-01-29 | 9.086,031868 | +0,59% |
| 2010-01-28 | 9.033,017114 | -0,45% |
| 2010-01-27 | 9.073,780512 | -0,19% |
| 2010-01-26 | 9.091,178823 | -1,40% |
| 2010-01-25 | 9.219,900255 | -0,02% |
| 2010-01-22 | 9.221,706388 | -0,61% |
| 2010-01-21 | 9.278,392802 | +1,50% |
| 2010-01-20 | 9.141,217065 | +0,10% |
| 2010-01-19 | 9.132,192157 | -0,02% |
| 2010-01-18 | 9.133,915293 | +0,10% |
| 2010-01-15 | 9.124,436181 | -3,38% |
| 2010-01-14 | 9.443,584398 | +0,10% |
| 2010-01-13 | 9.434,175005 | +0,02% |
| 2010-01-12 | 9.432,557098 | +0,25% |
| 2010-01-11 | 9.409,329223 | +0,13% |
| 2010-01-08 | 9.397,527470 | +0,18% |
| 2010-01-07 | 9.380,561295 | -0,13% |
| 2010-01-06 | 9.392,346344 | +0,18% |
| 2010-01-05 | 9.375,429770 | +0,07% |
| 2010-01-04 | 9.369,041183 | +0,16% |
| 2009-12-31 | 9.354,385293 | +0,12% |
| 2009-12-30 | 9.343,489575 | +0,01% |
| 2009-12-29 | 9.342,296143 | +1,25% |
| 2009-12-28 | 9.226,841529 | +0,08% |
| 2009-12-23 | 9.219,164132 | +0,02% |
| 2009-12-22 | 9.217,612985 | +0,02% |
| 2009-12-21 | 9.216,075235 | -3,46% |
| 2009-12-18 | 9.546,572603 | +0,02% |
| 2009-12-17 | 9.545,043941 | +0,01% |
| 2009-12-16 | 9.543,689438 | +0,02% |
| 2009-12-15 | 9.542,095909 | +0,02% |
| 2009-12-14 | 9.540,519777 | +0,04% |
| 2009-12-11 | 9.536,827603 | +0,01% |
| 2009-12-10 | 9.535,596070 | +0,01% |
| 2009-12-09 | 9.534,364314 | +0,01% |
| 2009-12-08 | 9.533,122300 | +0,01% |
| 2009-12-07 | 9.531,884180 | +0,04% |
| 2009-12-04 | 9.528,182228 | +0,01% |
| 2009-12-03 | 9.526,945842 | +0,01% |
| 2009-12-02 | 9.525,702074 | +0,01% |
| 2009-12-01 | 9.524,464408 | +0,01% |
| 2009-11-30 | 9.523,215958 | +0,04% |
| 2009-11-27 | 9.519,503293 | +0,01% |
| 2009-11-26 | 9.518,257792 | +0,01% |
| 2009-11-25 | 9.517,025976 | +0,01% |
| 2009-11-24 | 9.515,796651 | +0,02% |
| 2009-11-23 | 9.514,358498 | +0,05% |
| 2009-11-20 | 9.510,052256 | +0,02% |
| 2009-11-19 | 9.508,617760 | +0,02% |
| 2009-11-18 | 9.507,182530 | +0,02% |
| 2009-11-17 | 9.505,743974 | +0,01% |
| 2009-11-16 | 9.504,333050 | +0,05% |
| 2009-11-13 | 9.500,000000 | -0,02% |
| 2009-11-12 | 9.501,792149 | 0,00% |
| 2009-11-11 | 9.501,842632 | 0,00% |
| 2009-11-10 | 9.501,893106 | 0,00% |
| 2009-11-09 | 9.501,943589 | 0,00% |
| 2009-11-06 | 9.502,095030 | 0,00% |
| 2009-11-05 | 9.502,145513 | -0,02% |
| 2009-11-04 | 9.504,195996 | +0,00% |
| 2009-11-03 | 9.504,151192 | +0,00% |
| 2009-11-02 | 9.504,106382 | +0,00% |
| 2009-10-30 | 9.503,937117 | +0,02% |
| 2009-10-29 | 9.502,136560 | +0,02% |
| 2009-10-28 | 9.500,523227 | +0,02% |
| 2009-10-27 | 9.498,909902 | +0,02% |
| 2009-10-26 | 9.497,296564 | +0,07% |
| 2009-10-22 | 9.490,843242 | +0,62% |
| 2009-10-21 | 9.432,229913 | +0,02% |
| 2009-10-20 | 9.430,616579 | +0,02% |
| 2009-10-19 | 9.429,003255 | +0,05% |
| 2009-10-16 | 9.424,163263 | +0,02% |
| 2009-10-15 | 9.422,549934 | +0,02% |
| 2009-10-14 | 9.420,936605 | +0,02% |
| 2009-10-13 | 9.419,323271 | +0,02% |
| 2009-10-12 | 9.417,709942 | +0,05% |
| 2009-10-09 | 9.412,868921 | +0,02% |
| 2009-10-08 | 9.411,255249 | +0,02% |
| 2009-10-07 | 9.409,641577 | +0,02% |
| 2009-10-06 | 9.408,027905 | -0,01% |
| 2009-10-05 | 9.409,414228 | +0,05% |
| 2009-10-02 | 9.404,573212 | +0,02% |
| 2009-10-01 | 9.402,959535 | +0,02% |
| 2009-09-30 | 9.401,345873 | +0,02% |
| 2009-09-29 | 9.399,732201 | +0,02% |
| 2009-09-28 | 9.398,118529 | +0,05% |
| 2009-09-25 | 9.393,277508 | +0,02% |
| 2009-09-24 | 9.391,663831 | +0,02% |
| 2009-09-23 | 9.390,050159 | +0,02% |
| 2009-09-22 | 9.388,436487 | +0,01% |
| 2009-09-21 | 9.387,822810 | +0,05% |
| 2009-09-18 | 9.382,981790 | +0,02% |
| 2009-09-17 | 9.381,368122 | +0,02% |
| 2009-09-16 | 9.379,754446 | +0,02% |
| 2009-09-15 | 9.378,140774 | +0,02% |
| 2009-09-14 | 9.376,527102 | +0,05% |
| 2009-09-11 | 9.371,686086 | +0,02% |
| 2009-09-10 | 9.370,072409 | +0,02% |
| 2009-09-09 | 9.368,458737 | +0,02% |
| 2009-09-08 | 9.366,845065 | +0,02% |
| 2009-09-07 | 9.365,231388 | +0,05% |
| 2009-09-04 | 9.360,390372 | 0,00% |
| 2009-09-03 | 9.360,776695 | +0,02% |
| 2009-09-02 | 9.359,163028 | +0,02% |
| 2009-09-01 | 9.357,549347 | +0,02% |
| 2009-08-31 | 9.355,935679 | +0,03% |
| 2009-08-29 | 9.352,708331 | +0,02% |
| 2009-08-28 | 9.351,094659 | +0,02% |
| 2009-08-27 | 9.349,480982 | +0,02% |
| 2009-08-26 | 9.347,867315 | +0,02% |
| 2009-08-25 | 9.346,253643 | +0,02% |
| 2009-08-24 | 9.344,639966 | +0,09% |
| 2009-08-19 | 9.336,571601 | +0,02% |
| 2009-08-18 | 9.334,957929 | +0,02% |
| 2009-08-17 | 9.333,344252 | +0,05% |
| 2009-08-14 | 9.328,503236 | +0,02% |
| 2009-08-13 | 9.326,889560 | +0,02% |
| 2009-08-12 | 9.325,275887 | +0,02% |
| 2009-08-11 | 9.323,662215 | +0,02% |
| 2009-08-10 | 9.322,048543 | +0,05% |
| 2009-08-07 | 9.317,207523 | +0,02% |
| 2009-08-06 | 9.315,593851 | -0,03% |
| 2009-08-05 | 9.317,980183 | +0,02% |
| 2009-08-04 | 9.316,366502 | +0,02% |
| 2009-08-03 | 9.314,752835 | +0,05% |
| 2009-07-31 | 9.309,911814 | +0,02% |
| 2009-07-30 | 9.308,298142 | +0,02% |
| 2009-07-29 | 9.306,684465 | +0,02% |
| 2009-07-28 | 9.305,070798 | +0,02% |
| 2009-07-27 | 9.303,457121 | +0,05% |
| 2009-07-24 | 9.298,616100 | +0,02% |
| 2009-07-23 | 9.297,002428 | -0,01% |
| 2009-07-22 | 9.297,600760 | +0,02% |
| 2009-07-21 | 9.295,987088 | +0,02% |
| 2009-07-20 | 9.294,373411 | +0,05% |
| 2009-07-17 | 9.289,532395 | +0,02% |
| 2009-07-16 | 9.287,918723 | +0,02% |
| 2009-07-15 | 9.286,305046 | +0,02% |
| 2009-07-14 | 9.284,691374 | +0,02% |
| 2009-07-13 | 9.283,077702 | +0,05% |
| 2009-07-10 | 9.278,236677 | +0,02% |
| 2009-07-09 | 9.276,623010 | +0,02% |
| 2009-07-08 | 9.275,009333 | +0,02% |
| 2009-07-07 | 9.273,395656 | +0,02% |
| 2009-07-06 | 9.271,781989 | +0,05% |
| 2009-07-03 | 9.266,940973 | +0,01% |
| 2009-07-02 | 9.266,115307 | +0,02% |
| 2009-07-01 | 9.264,501630 | +0,02% |
| 2009-06-30 | 9.262,887958 | +0,02% |
| 2009-06-29 | 9.261,274286 | +0,05% |
| 2009-06-26 | 9.256,433265 | +0,02% |
| 2009-06-25 | 9.254,819588 | +0,02% |
| 2009-06-24 | 9.253,205921 | +0,02% |
| 2009-06-23 | 9.251,592240 | +0,02% |
| 2009-06-22 | 9.249,978568 | +0,02% |
| 2009-06-19 | 9.248,137552 | +0,02% |
| 2009-06-18 | 9.246,523875 | +0,02% |
| 2009-06-17 | 9.244,910208 | +0,02% |
| 2009-06-16 | 9.243,296531 | +0,02% |
| 2009-06-15 | 9.241,682863 | +0,05% |
| 2009-06-12 | 9.236,841843 | +0,02% |
| 2009-06-11 | 9.235,228166 | +0,02% |
| 2009-06-10 | 9.233,614494 | +0,02% |
| 2009-06-09 | 9.232,000827 | +0,02% |
| 2009-06-08 | 9.230,387145 | +0,05% |
| 2009-06-05 | 9.225,546125 | +0,06% |
| 2009-06-04 | 9.219,932457 | +0,02% |
| 2009-06-03 | 9.218,318776 | +0,02% |
| 2009-06-02 | 9.216,705108 | +0,07% |
| 2009-05-29 | 9.210,250420 | +0,02% |
| 2009-05-28 | 9.208,636744 | +0,02% |
| 2009-05-27 | 9.207,023072 | +0,02% |
| 2009-05-26 | 9.205,409400 | +0,02% |
| 2009-05-25 | 9.203,795728 | -0,03% |
| 2009-05-22 | 9.206,954702 | +0,02% |
| 2009-05-21 | 9.205,341030 | +0,02% |
| 2009-05-20 | 9.203,727358 | – |