Aktuális árfolyam
12.628,3715
2015-10-01
Eszközérték
2.089 M
Forint
Hozam (1 év)
+31,92%
Évesített hozam (CAGR)
+7,98%
Maximum ár
12.701,6594
Minimum ár
9.283,3834
Volatilitás
6,31%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-10-01 | 12.628,371538 | +0,02% |
| 2015-09-30 | 12.626,376017 | -0,19% |
| 2015-09-29 | 12.650,380503 | +0,21% |
| 2015-09-28 | 12.624,384747 | -0,22% |
| 2015-09-25 | 12.652,398427 | +0,02% |
| 2015-09-24 | 12.650,402901 | -0,19% |
| 2015-09-23 | 12.674,407386 | +0,04% |
| 2015-09-22 | 12.669,411866 | -0,13% |
| 2015-09-21 | 12.686,416122 | +0,02% |
| 2015-09-18 | 12.684,429790 | +0,22% |
| 2015-09-17 | 12.656,434276 | -0,03% |
| 2015-09-16 | 12.660,438755 | -0,08% |
| 2015-09-15 | 12.670,443235 | +0,02% |
| 2015-09-14 | 12.668,447479 | -0,02% |
| 2015-09-11 | 12.671,461159 | +0,10% |
| 2015-09-10 | 12.658,465633 | +0,20% |
| 2015-09-09 | 12.633,470118 | -0,04% |
| 2015-09-08 | 12.638,474598 | -0,21% |
| 2015-09-07 | 12.665,478854 | +0,27% |
| 2015-09-04 | 12.631,492522 | -0,18% |
| 2015-09-03 | 12.654,497008 | -0,08% |
| 2015-09-02 | 12.664,542897 | +0,14% |
| 2015-09-01 | 12.646,547377 | +0,02% |
| 2015-08-31 | 12.644,551627 | +0,33% |
| 2015-08-28 | 12.602,565307 | -0,18% |
| 2015-08-27 | 12.625,569775 | +0,32% |
| 2015-08-26 | 12.585,574260 | -0,55% |
| 2015-08-25 | 12.654,578740 | -0,34% |
| 2015-08-24 | 12.697,582766 | +0,14% |
| 2015-08-19 | 12.679,605629 | +0,02% |
| 2015-08-18 | 12.677,610109 | +0,05% |
| 2015-08-17 | 12.671,614353 | +0,16% |
| 2015-08-14 | 12.651,628027 | -0,18% |
| 2015-08-13 | 12.674,632507 | -0,11% |
| 2015-08-12 | 12.688,636992 | +0,09% |
| 2015-08-11 | 12.676,641472 | -0,08% |
| 2015-08-10 | 12.686,645843 | +0,03% |
| 2015-08-08 | 12.682,654917 | -0,15% |
| 2015-08-07 | 12.701,659390 | +0,25% |
| 2015-08-06 | 12.669,663876 | -0,04% |
| 2015-08-05 | 12.674,668349 | +0,06% |
| 2015-08-04 | 12.666,714245 | +0,02% |
| 2015-08-03 | 12.664,718489 | +0,03% |
| 2015-07-31 | 12.660,732157 | +0,18% |
| 2015-07-30 | 12.637,736643 | +0,10% |
| 2015-07-29 | 12.625,741122 | -0,13% |
| 2015-07-28 | 12.642,745608 | 0,00% |
| 2015-07-27 | 12.642,749846 | +0,05% |
| 2015-07-24 | 12.636,763526 | +0,04% |
| 2015-07-23 | 12.631,768006 | -0,07% |
| 2015-07-22 | 12.640,772431 | +0,03% |
| 2015-07-21 | 12.636,776862 | -0,03% |
| 2015-07-20 | 12.640,780973 | +0,15% |
| 2015-07-17 | 12.621,794593 | -0,02% |
| 2015-07-16 | 12.623,799024 | +0,13% |
| 2015-07-15 | 12.607,803455 | +0,13% |
| 2015-07-14 | 12.590,807887 | +0,23% |
| 2015-07-13 | 12.561,811979 | +0,05% |
| 2015-07-10 | 12.555,825611 | +0,09% |
| 2015-07-09 | 12.544,830037 | -0,14% |
| 2015-07-08 | 12.562,834468 | -0,10% |
| 2015-07-07 | 12.575,838899 | +0,02% |
| 2015-07-06 | 12.573,843004 | -0,04% |
| 2015-07-03 | 12.578,856618 | +0,20% |
| 2015-07-02 | 12.553,902465 | -0,16% |
| 2015-07-01 | 12.573,906890 | -0,43% |
| 2015-06-30 | 12.627,911328 | -0,12% |
| 2015-06-29 | 12.642,915420 | -0,02% |
| 2015-06-26 | 12.644,929046 | +0,01% |
| 2015-06-25 | 12.643,933472 | 0,00% |
| 2015-06-24 | 12.643,937854 | +0,26% |
| 2015-06-23 | 12.610,942231 | -0,06% |
| 2015-06-22 | 12.617,946185 | +0,15% |
| 2015-06-19 | 12.598,959756 | 0,00% |
| 2015-06-18 | 12.598,964139 | -0,02% |
| 2015-06-17 | 12.600,968516 | -0,02% |
| 2015-06-16 | 12.603,972899 | +0,02% |
| 2015-06-15 | 12.600,976847 | +0,04% |
| 2015-06-12 | 12.595,990424 | +0,37% |
| 2015-06-11 | 12.548,994795 | -0,14% |
| 2015-06-10 | 12.566,999178 | -0,12% |
| 2015-06-09 | 12.582,003561 | +0,02% |
| 2015-06-08 | 12.579,007514 | -0,19% |
| 2015-06-05 | 12.603,021080 | +0,22% |
| 2015-06-04 | 12.575,025463 | +0,01% |
| 2015-06-03 | 12.574,029846 | -0,19% |
| 2015-06-02 | 12.598,075627 | -0,19% |
| 2015-06-01 | 12.622,079580 | +0,02% |
| 2015-05-29 | 12.619,093146 | +0,08% |
| 2015-05-28 | 12.609,097529 | -0,20% |
| 2015-05-27 | 12.634,101857 | +0,01% |
| 2015-05-26 | 12.633,105394 | +0,26% |
| 2015-05-22 | 12.600,123511 | +0,02% |
| 2015-05-21 | 12.598,127840 | +0,04% |
| 2015-05-20 | 12.593,132168 | +0,15% |
| 2015-05-19 | 12.574,136497 | -0,05% |
| 2015-05-18 | 12.580,140299 | +0,11% |
| 2015-05-15 | 12.566,153816 | +0,01% |
| 2015-05-14 | 12.565,158151 | -0,12% |
| 2015-05-13 | 12.580,162473 | -0,01% |
| 2015-05-12 | 12.581,166808 | +0,29% |
| 2015-05-11 | 12.544,170604 | +0,09% |
| 2015-05-08 | 12.533,184127 | -0,09% |
| 2015-05-07 | 12.544,188456 | +0,21% |
| 2015-05-06 | 12.518,192784 | +0,02% |
| 2015-05-05 | 12.516,238529 | -0,22% |
| 2015-05-04 | 12.543,242066 | -0,21% |
| 2015-04-30 | 12.570,260177 | -0,11% |
| 2015-04-29 | 12.584,264506 | +0,02% |
| 2015-04-28 | 12.582,268840 | +0,13% |
| 2015-04-27 | 12.566,272631 | -0,14% |
| 2015-04-24 | 12.583,286154 | +0,02% |
| 2015-04-23 | 12.581,290482 | +0,20% |
| 2015-04-22 | 12.556,294762 | +0,02% |
| 2015-04-21 | 12.554,299036 | -0,17% |
| 2015-04-20 | 12.576,302688 | -0,02% |
| 2015-04-17 | 12.578,316157 | +0,06% |
| 2015-04-16 | 12.571,320437 | +0,02% |
| 2015-04-15 | 12.569,324717 | +0,29% |
| 2015-04-14 | 12.533,328997 | +0,02% |
| 2015-04-13 | 12.531,332636 | +0,08% |
| 2015-04-10 | 12.521,346117 | +0,35% |
| 2015-04-09 | 12.477,350385 | +0,02% |
| 2015-04-08 | 12.475,354671 | +0,02% |
| 2015-04-07 | 12.473,357996 | +0,19% |
| 2015-04-03 | 12.449,376059 | -0,03% |
| 2015-04-02 | 12.453,421756 | +0,20% |
| 2015-03-31 | 12.428,430304 | +0,10% |
| 2015-03-30 | 12.415,434989 | -0,83% |
| 2015-03-27 | 12.519,448452 | +0,02% |
| 2015-03-26 | 12.517,444287 | +0,10% |
| 2015-03-25 | 12.505,440079 | +0,10% |
| 2015-03-24 | 12.492,435866 | +0,16% |
| 2015-03-23 | 12.472,430908 | +0,08% |
| 2015-03-20 | 12.462,419017 | +0,14% |
| 2015-03-19 | 12.444,414804 | -0,06% |
| 2015-03-18 | 12.451,410590 | +0,33% |
| 2015-03-17 | 12.410,406371 | -0,07% |
| 2015-03-16 | 12.419,401419 | +0,16% |
| 2015-03-13 | 12.399,389522 | +0,38% |
| 2015-03-12 | 12.352,385303 | -0,29% |
| 2015-03-11 | 12.388,381095 | -0,19% |
| 2015-03-10 | 12.412,376882 | -0,02% |
| 2015-03-09 | 12.415,371924 | +0,40% |
| 2015-03-06 | 12.366,360033 | +0,02% |
| 2015-03-05 | 12.363,355814 | -0,09% |
| 2015-03-04 | 12.374,351600 | -0,14% |
| 2015-03-03 | 12.391,388797 | +0,16% |
| 2015-03-02 | 12.371,383834 | +0,13% |
| 2015-02-27 | 12.355,371937 | +0,02% |
| 2015-02-26 | 12.352,367729 | +1,04% |
| 2015-02-25 | 12.225,363509 | +0,15% |
| 2015-02-24 | 12.207,359296 | +0,00% |
| 2015-02-23 | 12.207,354339 | +0,04% |
| 2015-02-20 | 12.202,342442 | +0,39% |
| 2015-02-19 | 12.154,338222 | +0,07% |
| 2015-02-18 | 12.145,334014 | -0,07% |
| 2015-02-17 | 12.153,329795 | +0,07% |
| 2015-02-16 | 12.144,324832 | +0,46% |
| 2015-02-13 | 12.088,312935 | -0,27% |
| 2015-02-12 | 12.121,308727 | -0,14% |
| 2015-02-11 | 12.138,304507 | -0,04% |
| 2015-02-10 | 12.143,300294 | -0,02% |
| 2015-02-09 | 12.146,295331 | +0,14% |
| 2015-02-06 | 12.129,283440 | +0,08% |
| 2015-02-05 | 12.119,279220 | +0,76% |
| 2015-02-04 | 12.027,275012 | +0,48% |
| 2015-02-03 | 11.969,312203 | +0,06% |
| 2015-02-02 | 11.962,307240 | -0,18% |
| 2015-01-30 | 11.984,295337 | -0,02% |
| 2015-01-29 | 11.987,291129 | +0,09% |
| 2015-01-28 | 11.976,286910 | +0,02% |
| 2015-01-27 | 11.974,282696 | +0,39% |
| 2015-01-26 | 11.928,277727 | +0,16% |
| 2015-01-23 | 11.909,265830 | +0,41% |
| 2015-01-22 | 11.860,261610 | -0,01% |
| 2015-01-21 | 11.861,257402 | +0,30% |
| 2015-01-20 | 11.825,253189 | -0,28% |
| 2015-01-19 | 11.858,248220 | -0,45% |
| 2015-01-16 | 11.912,236329 | +0,02% |
| 2015-01-15 | 11.910,232109 | +0,60% |
| 2015-01-14 | 11.839,227895 | -0,02% |
| 2015-01-13 | 11.841,326452 | -0,21% |
| 2015-01-12 | 11.866,321851 | +0,03% |
| 2015-01-10 | 11.862,313799 | +0,70% |
| 2015-01-09 | 11.780,309573 | -0,16% |
| 2015-01-08 | 11.799,305354 | -0,16% |
| 2015-01-07 | 11.818,301134 | -0,40% |
| 2015-01-06 | 11.866,338331 | +0,15% |
| 2015-01-05 | 11.848,332600 | -0,44% |
| 2014-12-31 | 11.900,313019 | +0,29% |
| 2014-12-30 | 11.866,308793 | +0,19% |
| 2014-12-29 | 11.844,302682 | +0,32% |
| 2014-12-23 | 11.806,279262 | +0,20% |
| 2014-12-22 | 11.782,274287 | +1,19% |
| 2014-12-19 | 11.644,262384 | -0,24% |
| 2014-12-18 | 11.672,258164 | +0,57% |
| 2014-12-17 | 11.606,253945 | -0,58% |
| 2014-12-16 | 11.674,249719 | -0,71% |
| 2014-12-15 | 11.757,245124 | +0,03% |
| 2014-12-13 | 11.753,237072 | -0,08% |
| 2014-12-12 | 11.763,232840 | +0,22% |
| 2014-12-11 | 11.737,228627 | -0,97% |
| 2014-12-10 | 11.852,224407 | -0,27% |
| 2014-12-09 | 11.884,220188 | +0,30% |
| 2014-12-08 | 11.848,215212 | -0,28% |
| 2014-12-05 | 11.881,203315 | +0,30% |
| 2014-12-04 | 11.845,199090 | +0,06% |
| 2014-12-03 | 11.838,194876 | -0,80% |
| 2014-12-02 | 11.934,232061 | -0,81% |
| 2014-12-01 | 12.031,227079 | -0,12% |
| 2014-11-28 | 12.046,215176 | +0,17% |
| 2014-11-27 | 12.025,210956 | -0,06% |
| 2014-11-26 | 12.032,206737 | +0,23% |
| 2014-11-25 | 12.004,202517 | +0,57% |
| 2014-11-24 | 11.936,197548 | +0,24% |
| 2014-11-21 | 11.907,185639 | +0,04% |
| 2014-11-20 | 11.902,181425 | +0,66% |
| 2014-11-19 | 11.824,177200 | +0,04% |
| 2014-11-18 | 11.819,172980 | +0,13% |
| 2014-11-17 | 11.804,167999 | -0,96% |
| 2014-11-14 | 11.918,156102 | +0,02% |
| 2014-11-13 | 11.916,151876 | -0,15% |
| 2014-11-12 | 11.934,147662 | -0,18% |
| 2014-11-11 | 11.956,143443 | +0,45% |
| 2014-11-10 | 11.902,138461 | +0,06% |
| 2014-11-07 | 11.895,126558 | +0,24% |
| 2014-11-06 | 11.867,122339 | -0,59% |
| 2014-11-05 | 11.937,118113 | +0,28% |
| 2014-11-04 | 11.904,155310 | +1,22% |
| 2014-11-03 | 11.760,150328 | +0,09% |
| 2014-10-31 | 11.749,138425 | -0,17% |
| 2014-10-30 | 11.769,134199 | +0,36% |
| 2014-10-29 | 11.727,129986 | -0,23% |
| 2014-10-28 | 11.754,125766 | +0,26% |
| 2014-10-27 | 11.724,120017 | +0,93% |
| 2014-10-22 | 11.616,100430 | -0,06% |
| 2014-10-21 | 11.623,096211 | +0,93% |
| 2014-10-20 | 11.516,091610 | +0,03% |
| 2014-10-18 | 11.512,083546 | -0,10% |
| 2014-10-17 | 11.523,079332 | +0,02% |
| 2014-10-16 | 11.521,075107 | +0,01% |
| 2014-10-15 | 11.520,070887 | -0,19% |
| 2014-10-14 | 11.542,066661 | -1,15% |
| 2014-10-13 | 11.676,061680 | +0,01% |
| 2014-10-10 | 11.675,049777 | -0,77% |
| 2014-10-09 | 11.766,045557 | -0,59% |
| 2014-10-08 | 11.836,041332 | -0,49% |
| 2014-10-07 | 11.894,037118 | +0,73% |
| 2014-10-06 | 11.808,032137 | -1,13% |
| 2014-10-03 | 11.943,020234 | -0,51% |
| 2014-10-02 | 12.004,057412 | -0,46% |
| 2014-10-01 | 12.059,053199 | -0,28% |
| 2014-09-30 | 12.093,050001 | +0,15% |
| 2014-09-29 | 12.075,040401 | -0,51% |
| 2014-09-26 | 12.137,028479 | +0,21% |
| 2014-09-25 | 12.111,181655 | -0,10% |
| 2014-09-24 | 12.123,334837 | -0,62% |
| 2014-09-23 | 12.199,488030 | -0,43% |
| 2014-09-22 | 12.251,640414 | +0,46% |
| 2014-09-19 | 12.196,100769 | +0,73% |
| 2014-09-18 | 12.108,253945 | -0,40% |
| 2014-09-17 | 12.156,407144 | -0,88% |
| 2014-09-16 | 12.264,560320 | +0,09% |
| 2014-09-15 | 12.253,712698 | -0,13% |
| 2014-09-12 | 12.270,173065 | -0,20% |
| 2014-09-11 | 12.294,326240 | -0,82% |
| 2014-09-10 | 12.395,479428 | +0,66% |
| 2014-09-09 | 12.313,632616 | -0,37% |
| 2014-09-08 | 12.359,785005 | +0,41% |
| 2014-09-05 | 12.309,245354 | +0,50% |
| 2014-09-04 | 12.248,398536 | +0,02% |
| 2014-09-03 | 12.246,551724 | -0,12% |
| 2014-09-02 | 12.260,746315 | +0,03% |
| 2014-09-01 | 12.256,898705 | -0,05% |
| 2014-08-29 | 12.263,359054 | 0,00% |
| 2014-08-28 | 12.263,512236 | +0,18% |
| 2014-08-27 | 12.241,665423 | +0,02% |
| 2014-08-26 | 12.239,818605 | -0,24% |
| 2014-08-25 | 12.268,970989 | -0,34% |
| 2014-08-22 | 12.311,431338 | +0,78% |
| 2014-08-21 | 12.215,584132 | +0,52% |
| 2014-08-19 | 12.151,890889 | +0,02% |
| 2014-08-18 | 12.150,043278 | +0,17% |
| 2014-08-15 | 12.129,503633 | +0,46% |
| 2014-08-14 | 12.073,656821 | -0,26% |
| 2014-08-13 | 12.104,810003 | +1,17% |
| 2014-08-12 | 11.964,963190 | -0,25% |
| 2014-08-11 | 11.995,115562 | +0,69% |
| 2014-08-08 | 11.912,575923 | -0,54% |
| 2014-08-07 | 11.976,729104 | +0,25% |
| 2014-08-06 | 11.946,882286 | +0,06% |
| 2014-08-05 | 11.940,035474 | -1,36% |
| 2014-08-04 | 12.104,229268 | -0,98% |
| 2014-08-01 | 12.223,689617 | -0,37% |
| 2014-07-31 | 12.268,842798 | -0,18% |
| 2014-07-30 | 12.290,995986 | +0,24% |
| 2014-07-29 | 12.261,149168 | -0,33% |
| 2014-07-28 | 12.301,301539 | -0,02% |
| 2014-07-25 | 12.303,761900 | -0,10% |
| 2014-07-24 | 12.315,915082 | +0,65% |
| 2014-07-23 | 12.236,068185 | -0,18% |
| 2014-07-22 | 12.258,221306 | +0,25% |
| 2014-07-21 | 12.227,373460 | -0,18% |
| 2014-07-18 | 12.248,833742 | +0,57% |
| 2014-07-17 | 12.178,986851 | -0,51% |
| 2014-07-16 | 12.241,139967 | +0,18% |
| 2014-07-15 | 12.219,293070 | +0,48% |
| 2014-07-14 | 12.160,445224 | -0,39% |
| 2014-07-11 | 12.207,905518 | +0,54% |
| 2014-07-10 | 12.142,058615 | -1,65% |
| 2014-07-09 | 12.346,211730 | -0,36% |
| 2014-07-08 | 12.390,364845 | -0,17% |
| 2014-07-07 | 12.411,517005 | -0,16% |
| 2014-07-04 | 12.430,977276 | +0,09% |
| 2014-07-03 | 12.420,130391 | -0,35% |
| 2014-07-02 | 12.463,324916 | +0,11% |
| 2014-07-01 | 12.449,478013 | -0,03% |
| 2014-06-30 | 12.453,630179 | +0,71% |
| 2014-06-27 | 12.366,090456 | -0,79% |
| 2014-06-26 | 12.464,243559 | +0,10% |
| 2014-06-25 | 12.451,396632 | -0,02% |
| 2014-06-24 | 12.453,549704 | +0,25% |
| 2014-06-23 | 12.422,701762 | +0,39% |
| 2014-06-20 | 12.374,161996 | +0,38% |
| 2014-06-19 | 12.327,315075 | +0,90% |
| 2014-06-18 | 12.217,468141 | +0,54% |
| 2014-06-17 | 12.151,621208 | -0,24% |
| 2014-06-16 | 12.180,773265 | +0,23% |
| 2014-06-13 | 12.152,233505 | +0,12% |
| 2014-06-12 | 12.137,386578 | -0,52% |
| 2014-06-11 | 12.200,539645 | +0,49% |
| 2014-06-10 | 12.140,691176 | -0,19% |
| 2014-06-06 | 12.164,305009 | +1,58% |
| 2014-06-05 | 11.975,458088 | -0,59% |
| 2014-06-04 | 12.046,611155 | -0,13% |
| 2014-06-03 | 12.062,805638 | -0,24% |
| 2014-06-02 | 12.091,957683 | +0,18% |
| 2014-05-30 | 12.070,417923 | +0,53% |
| 2014-05-29 | 12.006,570996 | +1,08% |
| 2014-05-28 | 11.877,724032 | +0,02% |
| 2014-05-27 | 11.875,877069 | +0,13% |
| 2014-05-26 | 11.860,028993 | +0,51% |
| 2014-05-23 | 11.799,489203 | +0,20% |
| 2014-05-22 | 11.775,642246 | +0,02% |
| 2014-05-21 | 11.773,795276 | +0,02% |
| 2014-05-20 | 11.771,948319 | +0,02% |
| 2014-05-19 | 11.770,100249 | -1,12% |
| 2014-05-16 | 11.903,560459 | +0,02% |
| 2014-05-15 | 11.901,713483 | +0,55% |
| 2014-05-14 | 11.836,866520 | +0,02% |
| 2014-05-13 | 11.835,019557 | -0,07% |
| 2014-05-12 | 11.843,172031 | +0,03% |
| 2014-05-10 | 11.839,478660 | +0,99% |
| 2014-05-09 | 11.723,631703 | -1,29% |
| 2014-05-08 | 11.876,784727 | +0,35% |
| 2014-05-07 | 11.835,937770 | +0,02% |
| 2014-05-06 | 11.834,132223 | +1,20% |
| 2014-05-05 | 11.693,283041 | -0,06% |
| 2014-04-30 | 11.700,050388 | -0,38% |
| 2014-04-29 | 11.744,203376 | +0,44% |
| 2014-04-28 | 11.692,355203 | +0,18% |
| 2014-04-25 | 11.670,815371 | +0,95% |
| 2014-04-24 | 11.560,968359 | +1,59% |
| 2014-04-23 | 11.380,121359 | +0,02% |
| 2014-04-22 | 11.378,272594 | +0,56% |
| 2014-04-18 | 11.314,886349 | +0,61% |
| 2014-04-17 | 11.246,039343 | -0,67% |
| 2014-04-16 | 11.322,192343 | -1,43% |
| 2014-04-15 | 11.486,345331 | +0,02% |
| 2014-04-14 | 11.484,497159 | -0,66% |
| 2014-04-11 | 11.560,957326 | +0,35% |
| 2014-04-10 | 11.521,110321 | -0,37% |
| 2014-04-09 | 11.564,263315 | -0,72% |
| 2014-04-08 | 11.648,416315 | -0,11% |
| 2014-04-07 | 11.661,568136 | +0,20% |
| 2014-04-04 | 11.638,028298 | +0,89% |
| 2014-04-03 | 11.535,181304 | +0,02% |
| 2014-04-02 | 11.533,376749 | +0,03% |
| 2014-04-01 | 11.529,529737 | +0,61% |
| 2014-03-31 | 11.459,674945 | +0,12% |
| 2014-03-28 | 11.446,135130 | +0,75% |
| 2014-03-27 | 11.361,279045 | -0,08% |
| 2014-03-26 | 11.370,422916 | -1,44% |
| 2014-03-25 | 11.536,566800 | +0,22% |
| 2014-03-24 | 11.511,709457 | +0,98% |
| 2014-03-21 | 11.400,142282 | +0,50% |
| 2014-03-20 | 11.343,286166 | +0,09% |
| 2014-03-19 | 11.333,430032 | +0,99% |
| 2014-03-18 | 11.222,573910 | -0,10% |
| 2014-03-17 | 11.233,716579 | -0,72% |
| 2014-03-14 | 11.315,149415 | -0,83% |
| 2014-03-13 | 11.410,293281 | -0,16% |
| 2014-03-12 | 11.428,437159 | -0,33% |
| 2014-03-11 | 11.466,581031 | -0,87% |
| 2014-03-10 | 11.567,723694 | +0,62% |
| 2014-03-07 | 11.496,156531 | +0,44% |
| 2014-03-06 | 11.445,300409 | +1,77% |
| 2014-03-05 | 11.246,444268 | -1,01% |
| 2014-03-04 | 11.361,629569 | -0,08% |
| 2014-03-03 | 11.370,772232 | +0,45% |
| 2014-02-28 | 11.320,205062 | -0,32% |
| 2014-02-27 | 11.356,348934 | -0,19% |
| 2014-02-26 | 11.377,492812 | +1,08% |
| 2014-02-25 | 11.255,636684 | +0,02% |
| 2014-02-24 | 11.253,779347 | -0,24% |
| 2014-02-21 | 11.281,212178 | +0,57% |
| 2014-02-20 | 11.217,356043 | +0,02% |
| 2014-02-19 | 11.215,499867 | +0,13% |
| 2014-02-18 | 11.200,643691 | +0,52% |
| 2014-02-17 | 11.142,786190 | +0,74% |
| 2014-02-14 | 11.061,218966 | +0,02% |
| 2014-02-13 | 11.059,362784 | +0,49% |
| 2014-02-12 | 11.005,506608 | +0,40% |
| 2014-02-11 | 10.961,650419 | +0,99% |
| 2014-02-10 | 10.853,792931 | +0,01% |
| 2014-02-07 | 10.852,225707 | -0,48% |
| 2014-02-06 | 10.904,472282 | +0,02% |
| 2014-02-05 | 10.902,616112 | -1,21% |
| 2014-02-04 | 11.035,801334 | -0,16% |
| 2014-02-03 | 11.052,943821 | +0,64% |
| 2014-01-31 | 10.982,376585 | -0,16% |
| 2014-01-30 | 11.000,520409 | +1,19% |
| 2014-01-29 | 10.871,664214 | -0,53% |
| 2014-01-28 | 10.929,808020 | -2,46% |
| 2014-01-27 | 11.205,950513 | +0,05% |
| 2014-01-24 | 11.200,383284 | +0,35% |
| 2014-01-23 | 11.161,527095 | -0,56% |
| 2014-01-22 | 11.224,670858 | -0,25% |
| 2014-01-21 | 11.252,814621 | -0,18% |
| 2014-01-20 | 11.272,956933 | +0,67% |
| 2014-01-17 | 11.197,389649 | +0,81% |
| 2014-01-16 | 11.107,533418 | -0,58% |
| 2014-01-15 | 11.172,677169 | -0,02% |
| 2014-01-14 | 11.174,820932 | -0,05% |
| 2014-01-13 | 11.180,963251 | -0,56% |
| 2014-01-10 | 11.243,395967 | +0,02% |
| 2014-01-09 | 11.241,539724 | +1,24% |
| 2014-01-08 | 11.103,683487 | +0,18% |
| 2014-01-07 | 11.083,827250 | +0,47% |
| 2014-01-06 | 11.031,969568 | +0,99% |
| 2014-01-03 | 10.923,443700 | +0,24% |
| 2014-01-02 | 10.897,586738 | +0,04% |
| 2013-12-31 | 10.892,874971 | +0,57% |
| 2013-12-30 | 10.831,014406 | -0,05% |
| 2013-12-23 | 10.836,024326 | +0,03% |
| 2013-12-21 | 10.832,312554 | +1,17% |
| 2013-12-20 | 10.707,456311 | +0,09% |
| 2013-12-19 | 10.697,600074 | -0,09% |
| 2013-12-18 | 10.706,743752 | +0,45% |
| 2013-12-17 | 10.658,887443 | -0,36% |
| 2013-12-16 | 10.697,029543 | +0,05% |
| 2013-12-13 | 10.691,462187 | -0,89% |
| 2013-12-12 | 10.787,605877 | -0,02% |
| 2013-12-11 | 10.789,749562 | -0,44% |
| 2013-12-10 | 10.836,893252 | +0,23% |
| 2013-12-09 | 10.812,036145 | +0,03% |
| 2013-12-07 | 10.808,324306 | -0,31% |
| 2013-12-06 | 10.842,468002 | -0,62% |
| 2013-12-05 | 10.909,611687 | -0,13% |
| 2013-12-04 | 10.923,755371 | -0,16% |
| 2013-12-03 | 10.940,940466 | +0,02% |
| 2013-12-02 | 10.939,082567 | +0,16% |
| 2013-11-29 | 10.921,515210 | +0,37% |
| 2013-11-28 | 10.881,658900 | +0,36% |
| 2013-11-27 | 10.842,802512 | -0,65% |
| 2013-11-26 | 10.913,946118 | +0,02% |
| 2013-11-25 | 10.912,088007 | -0,45% |
| 2013-11-22 | 10.961,520572 | -0,26% |
| 2013-11-21 | 10.989,664184 | -1,45% |
| 2013-11-20 | 11.150,807802 | +0,38% |
| 2013-11-19 | 11.108,951414 | +0,12% |
| 2013-11-18 | 11.095,093303 | +0,80% |
| 2013-11-15 | 11.007,525862 | +0,39% |
| 2013-11-14 | 10.964,669486 | -0,45% |
| 2013-11-13 | 11.013,813092 | +0,45% |
| 2013-11-12 | 10.963,956704 | +0,02% |
| 2013-11-11 | 10.962,098593 | -0,96% |
| 2013-11-08 | 11.068,531163 | +0,56% |
| 2013-11-07 | 11.006,674775 | -0,55% |
| 2013-11-06 | 11.067,818387 | +1,33% |
| 2013-11-05 | 10.923,003428 | +0,15% |
| 2013-11-04 | 10.907,144434 | -0,20% |
| 2013-10-31 | 10.928,721481 | +0,74% |
| 2013-10-30 | 10.848,865021 | -0,95% |
| 2013-10-29 | 10.953,008560 | -0,38% |
| 2013-10-28 | 10.995,150225 | +0,06% |
| 2013-10-25 | 10.988,582730 | -0,22% |
| 2013-10-24 | 11.012,725320 | +1,91% |
| 2013-10-22 | 10.806,013348 | +0,05% |
| 2013-10-21 | 10.800,155013 | +0,05% |
| 2013-10-18 | 10.794,587512 | +0,66% |
| 2013-10-17 | 10.723,731051 | +0,02% |
| 2013-10-16 | 10.721,874590 | +0,19% |
| 2013-10-15 | 10.702,018124 | +0,84% |
| 2013-10-14 | 10.613,159789 | +0,38% |
| 2013-10-11 | 10.572,592287 | -0,68% |
| 2013-10-10 | 10.644,735827 | +0,02% |
| 2013-10-09 | 10.642,879366 | +0,43% |
| 2013-10-08 | 10.597,022912 | +0,16% |
| 2013-10-07 | 10.580,164583 | +0,05% |
| 2013-10-04 | 10.574,597075 | +0,03% |
| 2013-10-03 | 10.571,740615 | +0,97% |
| 2013-10-02 | 10.469,925558 | +0,02% |
| 2013-10-01 | 10.468,065458 | +0,10% |
| 2013-09-30 | 10.457,196200 | +0,68% |
| 2013-09-27 | 10.386,628686 | +0,47% |
| 2013-09-26 | 10.337,915559 | +0,06% |
| 2013-09-25 | 10.332,202354 | -0,70% |
| 2013-09-24 | 10.405,489143 | -0,26% |
| 2013-09-23 | 10.432,773894 | +0,90% |
| 2013-09-20 | 10.339,636315 | +0,02% |
| 2013-09-19 | 10.337,923098 | -0,25% |
| 2013-09-18 | 10.364,209886 | +0,68% |
| 2013-09-17 | 10.294,496681 | +0,13% |
| 2013-09-16 | 10.280,781426 | -0,08% |
| 2013-09-13 | 10.288,643848 | -0,27% |
| 2013-09-12 | 10.316,930642 | +0,59% |
| 2013-09-11 | 10.256,217431 | +0,29% |
| 2013-09-10 | 10.226,504226 | +0,25% |
| 2013-09-09 | 10.200,788983 | +0,63% |
| 2013-09-06 | 10.136,651386 | +0,02% |
| 2013-09-05 | 10.134,938169 | +0,33% |
| 2013-09-04 | 10.101,224969 | -0,32% |
| 2013-09-03 | 10.133,549849 | +0,35% |
| 2013-09-02 | 10.097,834601 | -0,08% |
| 2013-08-30 | 10.105,697022 | +0,02% |
| 2013-08-29 | 10.103,983811 | -0,91% |
| 2013-08-28 | 10.197,270515 | +0,02% |
| 2013-08-27 | 10.195,557243 | +0,05% |
| 2013-08-26 | 10.190,842859 | +0,03% |
| 2013-08-24 | 10.187,417397 | +0,50% |
| 2013-08-23 | 10.136,704119 | +0,26% |
| 2013-08-22 | 10.109,990829 | -0,46% |
| 2013-08-21 | 10.156,273169 | -0,33% |
| 2013-08-16 | 10.189,711138 | +0,05% |
| 2013-08-15 | 10.184,997860 | -0,12% |
| 2013-08-14 | 10.197,284576 | +0,07% |
| 2013-08-13 | 10.190,571286 | +0,17% |
| 2013-08-12 | 10.172,855820 | +0,39% |
| 2013-08-09 | 10.133,718162 | -1,41% |
| 2013-08-08 | 10.279,004885 | -0,70% |
| 2013-08-07 | 10.351,291595 | +0,47% |
| 2013-08-06 | 10.302,578317 | -0,71% |
| 2013-08-05 | 10.375,862850 | +0,26% |
| 2013-08-02 | 10.348,763272 | +0,02% |
| 2013-08-01 | 10.347,049995 | +0,81% |
| 2013-07-31 | 10.264,336711 | +0,03% |
| 2013-07-30 | 10.261,623433 | +0,23% |
| 2013-07-29 | 10.237,907960 | -0,15% |
| 2013-07-26 | 10.253,770291 | -0,10% |
| 2013-07-25 | 10.264,057019 | -0,12% |
| 2013-07-24 | 10.276,343645 | +0,53% |
| 2013-07-23 | 10.222,630270 | -0,04% |
| 2013-07-22 | 10.226,914532 | -1,14% |
| 2013-07-19 | 10.344,776778 | +0,02% |
| 2013-07-18 | 10.343,063403 | -0,44% |
| 2013-07-17 | 10.388,350028 | +0,70% |
| 2013-07-16 | 10.316,636654 | +0,62% |
| 2013-07-15 | 10.252,920909 | +0,05% |
| 2013-07-12 | 10.247,783155 | +0,02% |
| 2013-07-11 | 10.246,069787 | +0,11% |
| 2013-07-10 | 10.234,356418 | +0,58% |
| 2013-07-09 | 10.175,643044 | +0,13% |
| 2013-07-08 | 10.161,927299 | +0,28% |
| 2013-07-05 | 10.133,789551 | +0,03% |
| 2013-07-04 | 10.131,076171 | +0,01% |
| 2013-07-03 | 10.130,362796 | +0,25% |
| 2013-07-02 | 10.104,687513 | +0,05% |
| 2013-07-01 | 10.099,971768 | +0,36% |
| 2013-06-28 | 10.063,834027 | +0,32% |
| 2013-06-27 | 10.032,120652 | +0,35% |
| 2013-06-26 | 9.997,407175 | -0,14% |
| 2013-06-25 | 10.011,693721 | -0,11% |
| 2013-06-24 | 10.022,977699 | -0,51% |
| 2013-06-21 | 10.074,839866 | -0,18% |
| 2013-06-20 | 10.093,126401 | -0,26% |
| 2013-06-19 | 10.119,412936 | +0,45% |
| 2013-06-18 | 10.073,699470 | -0,05% |
| 2013-06-17 | 10.078,983460 | -0,31% |
| 2013-06-14 | 10.109,845615 | -0,08% |
| 2013-06-13 | 10.118,132150 | -0,28% |
| 2013-06-12 | 10.146,418685 | +0,14% |
| 2013-06-11 | 10.132,705226 | +0,41% |
| 2013-06-10 | 10.090,989197 | +0,06% |
| 2013-06-07 | 10.084,851364 | -0,21% |
| 2013-06-06 | 10.106,137899 | +0,25% |
| 2013-06-05 | 10.081,424428 | -1,04% |
| 2013-06-04 | 10.187,749048 | +0,02% |
| 2013-06-03 | 10.186,033044 | +0,77% |
| 2013-05-31 | 10.107,895193 | +0,33% |
| 2013-05-30 | 10.074,181734 | +0,02% |
| 2013-05-29 | 10.072,468172 | +0,02% |
| 2013-05-28 | 10.070,754622 | -0,04% |
| 2013-05-27 | 10.075,038339 | -0,77% |
| 2013-05-24 | 10.152,900398 | -0,20% |
| 2013-05-23 | 10.173,186848 | +0,02% |
| 2013-05-22 | 10.171,473292 | +0,97% |
| 2013-05-21 | 10.073,755631 | -0,47% |
| 2013-05-17 | 10.120,905512 | +1,33% |
| 2013-05-16 | 9.988,191962 | +0,02% |
| 2013-05-15 | 9.986,478406 | +0,54% |
| 2013-05-14 | 9.932,764844 | +0,31% |
| 2013-05-13 | 9.902,048556 | +0,05% |
| 2013-05-10 | 9.896,910632 | +0,28% |
| 2013-05-09 | 9.869,197070 | -0,12% |
| 2013-05-08 | 9.881,483521 | +0,02% |
| 2013-05-07 | 9.879,769952 | +0,38% |
| 2013-05-06 | 9.842,053676 | -0,10% |
| 2013-05-03 | 9.851,953826 | +0,03% |
| 2013-05-02 | 9.849,238904 | +0,03% |
| 2013-04-30 | 9.845,813158 | +0,21% |
| 2013-04-29 | 9.825,096870 | +0,30% |
| 2013-04-26 | 9.795,958934 | +0,02% |
| 2013-04-25 | 9.794,245390 | +0,38% |
| 2013-04-24 | 9.757,531732 | -0,02% |
| 2013-04-23 | 9.759,818091 | 0,00% |
| 2013-04-22 | 9.760,101531 | +0,05% |
| 2013-04-19 | 9.754,963511 | -0,13% |
| 2013-04-18 | 9.767,249864 | +0,03% |
| 2013-04-17 | 9.764,536217 | -0,08% |
| 2013-04-16 | 9.772,822577 | -0,05% |
| 2013-04-15 | 9.778,106010 | +0,46% |
| 2013-04-12 | 9.732,967990 | +0,02% |
| 2013-04-11 | 9.731,254344 | +0,08% |
| 2013-04-10 | 9.723,540697 | +0,07% |
| 2013-04-09 | 9.716,827056 | -0,14% |
| 2013-04-08 | 9.730,110490 | +0,05% |
| 2013-04-05 | 9.724,972470 | -0,13% |
| 2013-04-04 | 9.737,258823 | +0,02% |
| 2013-04-03 | 9.735,583250 | +0,02% |
| 2013-04-02 | 9.733,865238 | +0,15% |
| 2013-03-29 | 9.719,015041 | -0,04% |
| 2013-03-28 | 9.723,291734 | -0,10% |
| 2013-03-27 | 9.732,568324 | -0,13% |
| 2013-03-26 | 9.744,844932 | +0,08% |
| 2013-03-25 | 9.737,118445 | +0,05% |
| 2013-03-22 | 9.731,951317 | +0,02% |
| 2013-03-21 | 9.730,227926 | +0,05% |
| 2013-03-20 | 9.725,504516 | -0,17% |
| 2013-03-19 | 9.741,781118 | +0,02% |
| 2013-03-18 | 9.740,053096 | +0,01% |
| 2013-03-14 | 9.739,164124 | +0,13% |
| 2013-03-13 | 9.726,440720 | +0,01% |
| 2013-03-12 | 9.725,717316 | 0,00% |
| 2013-03-11 | 9.725,990823 | +0,05% |
| 2013-03-08 | 9.720,823713 | +0,09% |
| 2013-03-07 | 9.712,100322 | +0,13% |
| 2013-03-06 | 9.699,376918 | +0,02% |
| 2013-03-05 | 9.697,653508 | +0,13% |
| 2013-03-04 | 9.684,965113 | +0,05% |
| 2013-03-01 | 9.679,797997 | +0,03% |
| 2013-02-28 | 9.677,074593 | -0,16% |
| 2013-02-27 | 9.692,351117 | -0,06% |
| 2013-02-26 | 9.698,627604 | -0,12% |
| 2013-02-25 | 9.709,900851 | +0,05% |
| 2013-02-22 | 9.704,733657 | -0,04% |
| 2013-02-21 | 9.709,010162 | +0,43% |
| 2013-02-20 | 9.667,286674 | +0,08% |
| 2013-02-19 | 9.659,563185 | +0,02% |
| 2013-02-18 | 9.657,836420 | +0,28% |
| 2013-02-15 | 9.630,669214 | +0,02% |
| 2013-02-14 | 9.628,945725 | +0,14% |
| 2013-02-13 | 9.615,222243 | +0,02% |
| 2013-02-12 | 9.613,498755 | +0,02% |
| 2013-02-11 | 9.611,771996 | +0,05% |
| 2013-02-08 | 9.606,604783 | +0,04% |
| 2013-02-07 | 9.602,881289 | +0,05% |
| 2013-02-06 | 9.598,157800 | +0,02% |
| 2013-02-05 | 9.596,434324 | -0,04% |
| 2013-02-04 | 9.600,745638 | +0,05% |
| 2013-02-01 | 9.595,578444 | -0,07% |
| 2013-01-31 | 9.601,854955 | +0,02% |
| 2013-01-30 | 9.600,131364 | -0,13% |
| 2013-01-29 | 9.612,407791 | +0,02% |
| 2013-01-28 | 9.610,680766 | +0,06% |
| 2013-01-25 | 9.604,513475 | +0,02% |
| 2013-01-24 | 9.602,789884 | +0,02% |
| 2013-01-23 | 9.601,166058 | -0,01% |
| 2013-01-22 | 9.602,442473 | +0,02% |
| 2013-01-21 | 9.600,715406 | +0,12% |
| 2013-01-18 | 9.589,548102 | -0,03% |
| 2013-01-17 | 9.592,824499 | +0,01% |
| 2013-01-16 | 9.592,100908 | -0,08% |
| 2013-01-15 | 9.599,377317 | +0,01% |
| 2013-01-14 | 9.598,650262 | +0,04% |
| 2013-01-11 | 9.594,482952 | +0,02% |
| 2013-01-10 | 9.592,759367 | +0,04% |
| 2013-01-09 | 9.589,035758 | +0,02% |
| 2013-01-08 | 9.587,312173 | +0,15% |
| 2013-01-07 | 9.572,585106 | +0,30% |
| 2013-01-04 | 9.544,417808 | +0,12% |
| 2013-01-03 | 9.532,732315 | -0,03% |
| 2013-01-02 | 9.536,001771 | +0,05% |
| 2012-12-28 | 9.531,390756 | -0,04% |
| 2012-12-27 | 9.535,658508 | +0,17% |
| 2012-12-21 | 9.519,325630 | +0,04% |
| 2012-12-20 | 9.515,602038 | +0,06% |
| 2012-12-19 | 9.509,878369 | -0,06% |
| 2012-12-18 | 9.515,154675 | +0,06% |
| 2012-12-17 | 9.509,429173 | +0,04% |
| 2012-12-15 | 9.505,983623 | +0,07% |
| 2012-12-14 | 9.499,259948 | +0,05% |
| 2012-12-13 | 9.494,536266 | +0,09% |
| 2012-12-12 | 9.485,812602 | -0,03% |
| 2012-12-11 | 9.489,088902 | +0,05% |
| 2012-12-10 | 9.484,361575 | +0,07% |
| 2012-12-07 | 9.478,194175 | +0,04% |
| 2012-12-06 | 9.474,470493 | +0,02% |
| 2012-12-05 | 9.472,746817 | 0,00% |
| 2012-12-04 | 9.473,023135 | +0,05% |
| 2012-12-03 | 9.468,335719 | +0,04% |
| 2012-12-01 | 9.464,890193 | +0,08% |
| 2012-11-30 | 9.457,166499 | -0,01% |
| 2012-11-29 | 9.458,442830 | -0,02% |
| 2012-11-28 | 9.460,719063 | +0,04% |
| 2012-11-27 | 9.456,995279 | +0,05% |
| 2012-11-26 | 9.452,267685 | +0,08% |
| 2012-11-23 | 9.445,100207 | +0,01% |
| 2012-11-22 | 9.444,376434 | -0,01% |
| 2012-11-21 | 9.445,652662 | +0,06% |
| 2012-11-20 | 9.439,928907 | -0,01% |
| 2012-11-19 | 9.441,201296 | +0,03% |
| 2012-11-16 | 9.438,033817 | -0,05% |
| 2012-11-15 | 9.442,310045 | -0,02% |
| 2012-11-14 | 9.444,586278 | +0,02% |
| 2012-11-13 | 9.442,862500 | +0,01% |
| 2012-11-12 | 9.442,136817 | +0,04% |
| 2012-11-10 | 9.438,691200 | 0,00% |
| 2012-11-09 | 9.438,967434 | -0,06% |
| 2012-11-08 | 9.444,243655 | +0,09% |
| 2012-11-07 | 9.435,519895 | -0,01% |
| 2012-11-06 | 9.436,834184 | +0,02% |
| 2012-11-05 | 9.435,102782 | +0,02% |
| 2012-10-31 | 9.433,491500 | +0,09% |
| 2012-10-30 | 9.424,767649 | +0,04% |
| 2012-10-29 | 9.421,041797 | +0,04% |
| 2012-10-27 | 9.417,596084 | -0,01% |
| 2012-10-26 | 9.418,872221 | +0,04% |
| 2012-10-25 | 9.415,148364 | -0,17% |
| 2012-10-24 | 9.431,416508 | +0,10% |
| 2012-10-19 | 9.421,805233 | +0,04% |
| 2012-10-18 | 9.418,081382 | +0,08% |
| 2012-10-17 | 9.410,357512 | +0,01% |
| 2012-10-16 | 9.409,633661 | 0,00% |
| 2012-10-15 | 9.409,905808 | +0,05% |
| 2012-10-12 | 9.404,738239 | -0,09% |
| 2012-10-11 | 9.413,014382 | +0,01% |
| 2012-10-10 | 9.412,290531 | -0,05% |
| 2012-10-09 | 9.416,566674 | +0,11% |
| 2012-10-08 | 9.405,838820 | -0,02% |
| 2012-10-05 | 9.407,671251 | +0,01% |
| 2012-10-04 | 9.406,947388 | -0,02% |
| 2012-10-03 | 9.409,223531 | +0,06% |
| 2012-10-02 | 9.403,530075 | -0,07% |
| 2012-10-01 | 9.409,802748 | +0,16% |
| 2012-09-28 | 9.395,035280 | -0,09% |
| 2012-09-27 | 9.403,444673 | +0,09% |
| 2012-09-26 | 9.394,853964 | -0,06% |
| 2012-09-25 | 9.400,263260 | +0,11% |
| 2012-09-24 | 9.389,668742 | +0,05% |
| 2012-09-21 | 9.384,900452 | -0,05% |
| 2012-09-20 | 9.389,309749 | -0,02% |
| 2012-09-19 | 9.390,719039 | +0,04% |
| 2012-09-18 | 9.387,128342 | +0,09% |
| 2012-09-17 | 9.378,533823 | -0,02% |
| 2012-09-14 | 9.380,765533 | +0,05% |
| 2012-09-13 | 9.376,174842 | +0,02% |
| 2012-09-12 | 9.374,584132 | +0,06% |
| 2012-09-11 | 9.368,993417 | +0,04% |
| 2012-09-10 | 9.365,398893 | +0,15% |
| 2012-09-07 | 9.351,630621 | 0,00% |
| 2012-09-06 | 9.352,039911 | -0,02% |
| 2012-09-05 | 9.353,449220 | +0,06% |
| 2012-09-04 | 9.347,896583 | -0,02% |
| 2012-09-03 | 9.349,302065 | +0,01% |
| 2012-08-31 | 9.348,533787 | -0,05% |
| 2012-08-30 | 9.352,943096 | +0,09% |
| 2012-08-29 | 9.344,352314 | -0,02% |
| 2012-08-28 | 9.345,761519 | +0,02% |
| 2012-08-27 | 9.344,166771 | +0,08% |
| 2012-08-24 | 9.336,398385 | -0,10% |
| 2012-08-23 | 9.345,807615 | +0,09% |
| 2012-08-22 | 9.337,216839 | +0,06% |
| 2012-08-21 | 9.331,620090 | +0,18% |
| 2012-08-17 | 9.315,262928 | -1,06% |
| 2012-08-16 | 9.414,672152 | +0,04% |
| 2012-08-15 | 9.411,081364 | -0,06% |
| 2012-08-14 | 9.416,490594 | -0,01% |
| 2012-08-13 | 9.417,895828 | +0,06% |
| 2012-08-10 | 9.412,127459 | 0,00% |
| 2012-08-09 | 9.412,536677 | +0,08% |
| 2012-08-08 | 9.404,945901 | +0,20% |
| 2012-08-07 | 9.386,355119 | +0,02% |
| 2012-08-06 | 9.384,760347 | +0,04% |
| 2012-08-03 | 9.380,991996 | +0,01% |
| 2012-08-02 | 9.380,439287 | +0,07% |
| 2012-08-01 | 9.373,848505 | +0,03% |
| 2012-07-31 | 9.371,257735 | +0,03% |
| 2012-07-30 | 9.368,662993 | +0,05% |
| 2012-07-27 | 9.363,894631 | 0,00% |
| 2012-07-26 | 9.364,303842 | +0,03% |
| 2012-07-25 | 9.361,713066 | -0,03% |
| 2012-07-24 | 9.364,122290 | +0,05% |
| 2012-07-23 | 9.359,527548 | +0,05% |
| 2012-07-20 | 9.354,759186 | +0,02% |
| 2012-07-19 | 9.353,168410 | -0,02% |
| 2012-07-18 | 9.354,577628 | +0,03% |
| 2012-07-17 | 9.351,986851 | +0,04% |
| 2012-07-16 | 9.348,392104 | 0,00% |
| 2012-07-13 | 9.348,623741 | 0,00% |
| 2012-07-12 | 9.349,032965 | +0,01% |
| 2012-07-11 | 9.348,442183 | -0,04% |
| 2012-07-10 | 9.351,851413 | -0,10% |
| 2012-07-09 | 9.361,256659 | 0,00% |
| 2012-07-06 | 9.361,488296 | 0,00% |
| 2012-07-05 | 9.361,897520 | +0,09% |
| 2012-07-04 | 9.353,306744 | 0,00% |
| 2012-07-03 | 9.353,752832 | +0,09% |
| 2012-07-02 | 9.345,158096 | +0,01% |
| 2012-06-29 | 9.344,389740 | +0,02% |
| 2012-06-28 | 9.342,798964 | +0,02% |
| 2012-06-27 | 9.341,208194 | -0,05% |
| 2012-06-26 | 9.345,617406 | -0,04% |
| 2012-06-25 | 9.349,022682 | 0,00% |
| 2012-06-22 | 9.349,254319 | +0,04% |
| 2012-06-21 | 9.345,663543 | +0,05% |
| 2012-06-20 | 9.341,072779 | +0,05% |
| 2012-06-19 | 9.336,481991 | +0,07% |
| 2012-06-18 | 9.329,887261 | +0,03% |
| 2012-06-15 | 9.327,118887 | +0,03% |
| 2012-06-14 | 9.324,528129 | 0,00% |
| 2012-06-13 | 9.324,937353 | +0,05% |
| 2012-06-12 | 9.320,346577 | -0,02% |
| 2012-06-11 | 9.321,751847 | +0,05% |
| 2012-06-08 | 9.316,983484 | -0,09% |
| 2012-06-07 | 9.325,392708 | +0,02% |
| 2012-06-06 | 9.323,801932 | +0,02% |
| 2012-06-05 | 9.322,211156 | +0,02% |
| 2012-06-04 | 9.320,653303 | -0,03% |
| 2012-06-01 | 9.323,884946 | -0,03% |
| 2012-05-31 | 9.326,294176 | +0,07% |
| 2012-05-30 | 9.319,703400 | -0,05% |
| 2012-05-29 | 9.324,106705 | +0,07% |
| 2012-05-25 | 9.317,749550 | +0,04% |
| 2012-05-24 | 9.314,158774 | +0,08% |
| 2012-05-23 | 9.306,568022 | -0,02% |
| 2012-05-22 | 9.307,977239 | +0,04% |
| 2012-05-21 | 9.304,382522 | +0,04% |
| 2012-05-18 | 9.300,614171 | +0,03% |
| 2012-05-17 | 9.298,023401 | -0,21% |
| 2012-05-16 | 9.317,432631 | +0,02% |
| 2012-05-15 | 9.315,841861 | +0,06% |
| 2012-05-14 | 9.310,247132 | +0,15% |
| 2012-05-11 | 9.296,478775 | -0,02% |
| 2012-05-10 | 9.297,888005 | -0,08% |
| 2012-05-09 | 9.305,297235 | +0,02% |
| 2012-05-08 | 9.303,706471 | -0,05% |
| 2012-05-07 | 9.308,111747 | -0,05% |
| 2012-05-04 | 9.312,343391 | -0,10% |
| 2012-05-03 | 9.321,789491 | +0,01% |
| 2012-05-02 | 9.321,190832 | +0,09% |
| 2012-04-27 | 9.313,244895 | +0,28% |
| 2012-04-26 | 9.287,654131 | +0,02% |
| 2012-04-25 | 9.286,063367 | -0,18% |
| 2012-04-24 | 9.302,472615 | +0,06% |
| 2012-04-23 | 9.296,879868 | +0,03% |
| 2012-04-21 | 9.293,700305 | -0,09% |
| 2012-04-20 | 9.302,109541 | -0,24% |
| 2012-04-19 | 9.324,518765 | +0,33% |
| 2012-04-18 | 9.293,928007 | +0,02% |
| 2012-04-17 | 9.292,337237 | -0,18% |
| 2012-04-16 | 9.308,742525 | +0,07% |
| 2012-04-13 | 9.301,974181 | +0,20% |
| 2012-04-12 | 9.283,383404 | -0,25% |
| 2012-04-11 | 9.306,792640 | +0,02% |
| 2012-04-10 | 9.305,195958 | +0,05% |
| 2012-04-06 | 9.300,838814 | -0,23% |
| 2012-04-05 | 9.322,248038 | -0,25% |
| 2012-04-04 | 9.345,657268 | +0,03% |
| 2012-04-03 | 9.343,103381 | +0,05% |
| 2012-04-02 | 9.338,508681 | -0,27% |
| 2012-03-30 | 9.363,740427 | -0,31% |
| 2012-03-29 | 9.393,139157 | -0,12% |
| 2012-03-28 | 9.404,537880 | +0,35% |
| 2012-03-27 | 9.371,936603 | -1,37% |
| 2012-03-26 | 9.502,333452 | +0,03% |
| 2012-03-24 | 9.499,132785 | +0,02% |
| 2012-03-23 | 9.497,531514 | +0,02% |
| 2012-03-22 | 9.495,930237 | +0,02% |
| 2012-03-21 | 9.494,328973 | +0,20% |
| 2012-03-20 | 9.475,727702 | +0,93% |
| 2012-03-19 | 9.388,118917 | -0,16% |
| 2012-03-14 | 9.403,120059 | +0,12% |
| 2012-03-13 | 9.391,518777 | +0,40% |
| 2012-03-12 | 9.353,913752 | +0,05% |
| 2012-03-09 | 9.349,113688 | -0,01% |
| 2012-03-08 | 9.350,512411 | -0,82% |
| 2012-03-07 | 9.427,911146 | +0,02% |
| 2012-03-06 | 9.426,309863 | -0,24% |
| 2012-03-05 | 9.448,704851 | +0,12% |
| 2012-03-02 | 9.436,941651 | -0,46% |
| 2012-03-01 | 9.480,340386 | +0,26% |
| 2012-02-29 | 9.455,739109 | -0,10% |
| 2012-02-28 | 9.465,137839 | -0,34% |
| 2012-02-27 | 9.497,532832 | -0,62% |
| 2012-02-24 | 9.556,732750 | -0,36% |
| 2012-02-23 | 9.591,131491 | +0,19% |
| 2012-02-22 | 9.572,530220 | – |