Aktuális árfolyam
10.564,4903
2015-11-16
Eszközérték
1.181 M
Forint
Hozam (1 év)
+9,27%
Évesített hozam (CAGR)
+2,40%
Maximum ár
11.244,6176
Minimum ár
8.965,0002
Volatilitás
7,09%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-11-16 | 10.564,490313 | +0,05% |
| 2015-11-13 | 10.559,239709 | +0,02% |
| 2015-11-12 | 10.557,489428 | -0,17% |
| 2015-11-11 | 10.575,739155 | -0,38% |
| 2015-11-10 | 10.615,988873 | +0,04% |
| 2015-11-09 | 10.611,238350 | -0,17% |
| 2015-11-06 | 10.628,987755 | -0,01% |
| 2015-11-05 | 10.630,237482 | +1,05% |
| 2015-11-04 | 10.519,487210 | +0,87% |
| 2015-11-03 | 10.428,798206 | -0,20% |
| 2015-11-02 | 10.450,047683 | -0,40% |
| 2015-10-30 | 10.491,797079 | +0,31% |
| 2015-10-29 | 10.459,046797 | -0,17% |
| 2015-10-28 | 10.477,296533 | -0,25% |
| 2015-10-27 | 10.503,546242 | +1,61% |
| 2015-10-26 | 10.336,795603 | -0,14% |
| 2015-10-22 | 10.351,794852 | -0,03% |
| 2015-10-21 | 10.355,044570 | -0,18% |
| 2015-10-20 | 10.373,294297 | +0,17% |
| 2015-10-19 | 10.355,543783 | +0,59% |
| 2015-10-16 | 10.295,293179 | +0,42% |
| 2015-10-15 | 10.252,542897 | -0,45% |
| 2015-10-14 | 10.298,792616 | -0,48% |
| 2015-10-13 | 10.348,042343 | +0,38% |
| 2015-10-12 | 10.309,291819 | +0,08% |
| 2015-10-09 | 10.301,041225 | -0,05% |
| 2015-10-08 | 10.306,290943 | +0,77% |
| 2015-10-07 | 10.227,540661 | +0,31% |
| 2015-10-06 | 10.195,790388 | +0,41% |
| 2015-10-05 | 10.154,039865 | +0,42% |
| 2015-10-02 | 10.111,850539 | +0,22% |
| 2015-10-01 | 10.090,100258 | +0,32% |
| 2015-09-30 | 10.058,349985 | -0,57% |
| 2015-09-29 | 10.115,599703 | -0,02% |
| 2015-09-28 | 10.117,849171 | +0,47% |
| 2015-09-25 | 10.070,598576 | -0,52% |
| 2015-09-24 | 10.122,848303 | -0,41% |
| 2015-09-23 | 10.164,098022 | +0,05% |
| 2015-09-22 | 10.159,347749 | +0,05% |
| 2015-09-21 | 10.154,597225 | -0,17% |
| 2015-09-18 | 10.172,346631 | -0,06% |
| 2015-09-17 | 10.178,596340 | +0,51% |
| 2015-09-16 | 10.126,846067 | +0,16% |
| 2015-09-15 | 10.111,095785 | -0,09% |
| 2015-09-14 | 10.120,345262 | -0,14% |
| 2015-09-11 | 10.134,094667 | -0,38% |
| 2015-09-10 | 10.172,344386 | +0,55% |
| 2015-09-09 | 10.116,594104 | +0,34% |
| 2015-09-08 | 10.081,843831 | -0,24% |
| 2015-09-07 | 10.106,093308 | +0,19% |
| 2015-09-04 | 10.086,842713 | +0,12% |
| 2015-09-03 | 10.075,092422 | -0,25% |
| 2015-09-02 | 10.100,403427 | -0,38% |
| 2015-09-01 | 10.138,653146 | +0,25% |
| 2015-08-31 | 10.112,902614 | +0,20% |
| 2015-08-28 | 10.092,652019 | +0,86% |
| 2015-08-27 | 10.006,901746 | +0,09% |
| 2015-08-26 | 9.998,151464 | -0,24% |
| 2015-08-25 | 10.022,401174 | -4,18% |
| 2015-08-24 | 10.459,650418 | -0,04% |
| 2015-08-19 | 10.463,899501 | -0,23% |
| 2015-08-18 | 10.488,149219 | +0,11% |
| 2015-08-17 | 10.476,398696 | -0,30% |
| 2015-08-14 | 10.508,148101 | +0,35% |
| 2015-08-13 | 10.471,397819 | -1,33% |
| 2015-08-12 | 10.612,647538 | -0,08% |
| 2015-08-11 | 10.620,897256 | +0,07% |
| 2015-08-10 | 10.613,146858 | -0,03% |
| 2015-08-08 | 10.616,646429 | +0,08% |
| 2015-08-07 | 10.607,896138 | -0,25% |
| 2015-08-06 | 10.634,145856 | +0,32% |
| 2015-08-05 | 10.600,395583 | +0,07% |
| 2015-08-04 | 10.592,706562 | -0,30% |
| 2015-08-03 | 10.624,956038 | +0,00% |
| 2015-07-31 | 10.624,705435 | +0,38% |
| 2015-07-30 | 10.584,955162 | -0,15% |
| 2015-07-29 | 10.601,204880 | -0,09% |
| 2015-07-28 | 10.610,454589 | -1,60% |
| 2015-07-27 | 10.782,704075 | -0,48% |
| 2015-07-24 | 10.834,453471 | -0,20% |
| 2015-07-23 | 10.855,703199 | -0,25% |
| 2015-07-22 | 10.882,952863 | +0,11% |
| 2015-07-21 | 10.871,202528 | +0,03% |
| 2015-07-20 | 10.867,451852 | +0,41% |
| 2015-07-17 | 10.823,201195 | +0,41% |
| 2015-07-16 | 10.779,450868 | 0,00% |
| 2015-07-15 | 10.779,700533 | +0,27% |
| 2015-07-14 | 10.750,950198 | +1,12% |
| 2015-07-13 | 10.632,199522 | +0,57% |
| 2015-07-10 | 10.571,948874 | +0,27% |
| 2015-07-09 | 10.543,198538 | -1,99% |
| 2015-07-08 | 10.757,448203 | -0,62% |
| 2015-07-07 | 10.824,697877 | -0,68% |
| 2015-07-06 | 10.898,947192 | -0,12% |
| 2015-07-03 | 10.911,696544 | -0,23% |
| 2015-07-02 | 10.937,007478 | +0,56% |
| 2015-07-01 | 10.876,257142 | +0,06% |
| 2015-06-30 | 10.869,506807 | -0,60% |
| 2015-06-29 | 10.934,756122 | -0,62% |
| 2015-06-26 | 11.003,505474 | -0,34% |
| 2015-06-25 | 11.040,755147 | +0,39% |
| 2015-06-24 | 10.998,004758 | +0,93% |
| 2015-06-23 | 10.896,254369 | +0,16% |
| 2015-06-22 | 10.878,503533 | +0,49% |
| 2015-06-19 | 10.825,252822 | -0,47% |
| 2015-06-18 | 10.876,502451 | +0,43% |
| 2015-06-17 | 10.829,752053 | -0,42% |
| 2015-06-16 | 10.875,001664 | -0,71% |
| 2015-06-15 | 10.952,250836 | +0,39% |
| 2015-06-12 | 10.910,000134 | +0,76% |
| 2015-06-11 | 10.827,249754 | -0,46% |
| 2015-06-10 | 10.877,499356 | -0,54% |
| 2015-06-09 | 10.936,748976 | +0,48% |
| 2015-06-08 | 10.883,998131 | -0,14% |
| 2015-06-05 | 10.898,747428 | -0,85% |
| 2015-06-04 | 10.991,997048 | -0,21% |
| 2015-06-03 | 11.015,246659 | -0,27% |
| 2015-06-02 | 11.045,557548 | 0,00% |
| 2015-06-01 | 11.045,806703 | -0,30% |
| 2015-05-29 | 11.079,556001 | -0,69% |
| 2015-05-28 | 11.156,805612 | -0,37% |
| 2015-05-27 | 11.198,055178 | +1,18% |
| 2015-05-26 | 11.067,303894 | +0,37% |
| 2015-05-22 | 11.026,302973 | -0,07% |
| 2015-05-21 | 11.034,552548 | -0,06% |
| 2015-05-20 | 11.040,802114 | +0,69% |
| 2015-05-19 | 10.965,051654 | -0,22% |
| 2015-05-18 | 10.989,300674 | +0,87% |
| 2015-05-15 | 10.895,051439 | -0,70% |
| 2015-05-14 | 10.972,299896 | -0,10% |
| 2015-05-13 | 10.983,548353 | -0,57% |
| 2015-05-12 | 11.046,796819 | +0,64% |
| 2015-05-11 | 10.977,045804 | +0,68% |
| 2015-05-08 | 10.902,769763 | -0,79% |
| 2015-05-07 | 10.990,010885 | -0,48% |
| 2015-05-06 | 11.043,252008 | -0,18% |
| 2015-05-05 | 11.063,554418 | +0,03% |
| 2015-05-04 | 11.059,794700 | -0,89% |
| 2015-04-30 | 11.158,760058 | -0,15% |
| 2015-04-29 | 11.176,001181 | -0,30% |
| 2015-04-28 | 11.209,242321 | +0,24% |
| 2015-04-27 | 11.182,482872 | +0,18% |
| 2015-04-24 | 11.162,206812 | -0,05% |
| 2015-04-23 | 11.167,447953 | -0,05% |
| 2015-04-22 | 11.172,689031 | +0,63% |
| 2015-04-21 | 11.102,930091 | -0,40% |
| 2015-04-20 | 11.147,170507 | -0,30% |
| 2015-04-17 | 11.180,894403 | -0,06% |
| 2015-04-16 | 11.187,135472 | +0,39% |
| 2015-04-15 | 11.143,376550 | -0,90% |
| 2015-04-14 | 11.244,617619 | +1,22% |
| 2015-04-13 | 11.108,858017 | +1,43% |
| 2015-04-10 | 10.952,581922 | +1,76% |
| 2015-04-09 | 10.762,823009 | +1,55% |
| 2015-04-08 | 10.598,064060 | +0,26% |
| 2015-04-07 | 10.570,304127 | +0,03% |
| 2015-04-03 | 10.567,269441 | +0,23% |
| 2015-04-02 | 10.542,571779 | +1,29% |
| 2015-03-31 | 10.408,053935 | +0,73% |
| 2015-03-30 | 10.332,294333 | +0,29% |
| 2015-03-27 | 10.302,018229 | -0,56% |
| 2015-03-26 | 10.360,259298 | +0,02% |
| 2015-03-25 | 10.358,500322 | -0,65% |
| 2015-03-24 | 10.426,741346 | -0,10% |
| 2015-03-23 | 10.436,981566 | -0,47% |
| 2015-03-20 | 10.486,705417 | +0,58% |
| 2015-03-19 | 10.425,946441 | +0,61% |
| 2015-03-18 | 10.363,187456 | -0,21% |
| 2015-03-17 | 10.385,428472 | +0,01% |
| 2015-03-16 | 10.384,668718 | +0,18% |
| 2015-03-13 | 10.366,392551 | +0,41% |
| 2015-03-12 | 10.323,633575 | +0,06% |
| 2015-03-11 | 10.317,874600 | -0,23% |
| 2015-03-10 | 10.342,115606 | -0,01% |
| 2015-03-09 | 10.343,355852 | +0,33% |
| 2015-03-06 | 10.309,079694 | -0,21% |
| 2015-03-05 | 10.330,320710 | -0,18% |
| 2015-03-04 | 10.348,561734 | -0,09% |
| 2015-03-03 | 10.357,864027 | +0,08% |
| 2015-03-02 | 10.349,104256 | -0,06% |
| 2015-02-27 | 10.355,828098 | +0,15% |
| 2015-02-26 | 10.340,069113 | +0,07% |
| 2015-02-25 | 10.333,310138 | -0,07% |
| 2015-02-24 | 10.340,551162 | +0,02% |
| 2015-02-23 | 10.338,791381 | +0,15% |
| 2015-02-20 | 10.323,515232 | -0,02% |
| 2015-02-19 | 10.325,756248 | +0,17% |
| 2015-02-18 | 10.307,997263 | +0,14% |
| 2015-02-17 | 10.293,238287 | -0,06% |
| 2015-02-16 | 10.299,478516 | +0,43% |
| 2015-02-13 | 10.255,202358 | +0,12% |
| 2015-02-12 | 10.242,443373 | -0,18% |
| 2015-02-11 | 10.260,684397 | +0,14% |
| 2015-02-10 | 10.245,925404 | +0,12% |
| 2015-02-09 | 10.233,165641 | -0,06% |
| 2015-02-06 | 10.238,889483 | +0,28% |
| 2015-02-05 | 10.210,130508 | -0,09% |
| 2015-02-04 | 10.219,371514 | +0,35% |
| 2015-02-03 | 10.183,673807 | -0,18% |
| 2015-02-02 | 10.201,914036 | -0,51% |
| 2015-01-30 | 10.254,637878 | -0,43% |
| 2015-01-29 | 10.298,878902 | -0,10% |
| 2015-01-28 | 10.309,119908 | -0,33% |
| 2015-01-27 | 10.343,360915 | -0,29% |
| 2015-01-26 | 10.373,601161 | +1,58% |
| 2015-01-23 | 10.212,325003 | +0,35% |
| 2015-01-22 | 10.176,566010 | +0,30% |
| 2015-01-21 | 10.145,807016 | +0,09% |
| 2015-01-20 | 10.137,048040 | -0,01% |
| 2015-01-19 | 10.138,288269 | +0,28% |
| 2015-01-16 | 10.110,012111 | +0,28% |
| 2015-01-15 | 10.082,253126 | +0,15% |
| 2015-01-14 | 10.067,494141 | -0,18% |
| 2015-01-13 | 10.085,887211 | +0,03% |
| 2015-01-12 | 10.083,127824 | 0,00% |
| 2015-01-10 | 10.083,610248 | -0,10% |
| 2015-01-09 | 10.093,851264 | +0,62% |
| 2015-01-08 | 10.032,092279 | +0,26% |
| 2015-01-07 | 10.006,333277 | -0,20% |
| 2015-01-06 | 10.026,635570 | +0,58% |
| 2015-01-05 | 9.968,874975 | +0,06% |
| 2014-12-31 | 9.963,081635 | -0,16% |
| 2014-12-30 | 9.979,322633 | +0,11% |
| 2014-12-29 | 9.968,561654 | +0,39% |
| 2014-12-23 | 9.930,009723 | +0,33% |
| 2014-12-22 | 9.897,249924 | +0,31% |
| 2014-12-19 | 9.866,973757 | +1,08% |
| 2014-12-18 | 9.761,214764 | +0,23% |
| 2014-12-17 | 9.738,455779 | -1,31% |
| 2014-12-16 | 9.867,696794 | -0,22% |
| 2014-12-15 | 9.889,937407 | -0,23% |
| 2014-12-13 | 9.912,419823 | -0,09% |
| 2014-12-12 | 9.921,660838 | -1,07% |
| 2014-12-11 | 10.028,901835 | +0,09% |
| 2014-12-10 | 10.020,142860 | -1,37% |
| 2014-12-09 | 10.159,383875 | +0,18% |
| 2014-12-08 | 10.141,624068 | +0,05% |
| 2014-12-05 | 10.136,347901 | +0,54% |
| 2014-12-04 | 10.081,588916 | -0,02% |
| 2014-12-03 | 10.083,829931 | -0,05% |
| 2014-12-02 | 10.089,132207 | -0,96% |
| 2014-12-01 | 10.187,372417 | -0,31% |
| 2014-11-28 | 10.219,096251 | +0,13% |
| 2014-11-27 | 10.205,337257 | -0,29% |
| 2014-11-26 | 10.234,578254 | -0,29% |
| 2014-11-25 | 10.264,819279 | +1,28% |
| 2014-11-24 | 10.135,059480 | +0,81% |
| 2014-11-21 | 10.053,783304 | -0,47% |
| 2014-11-20 | 10.101,024320 | +0,02% |
| 2014-11-19 | 10.099,265326 | -0,01% |
| 2014-11-18 | 10.100,506333 | -0,06% |
| 2014-11-17 | 10.106,748081 | -0,40% |
| 2014-11-14 | 10.147,470376 | +0,25% |
| 2014-11-13 | 10.121,709826 | -0,16% |
| 2014-11-12 | 10.137,949303 | +0,23% |
| 2014-11-11 | 10.115,188771 | +0,19% |
| 2014-11-10 | 10.096,428910 | -0,58% |
| 2014-11-07 | 10.155,570455 | +0,18% |
| 2014-11-06 | 10.136,950699 | +0,05% |
| 2014-11-05 | 10.132,330906 | -0,44% |
| 2014-11-04 | 10.176,772428 | +0,13% |
| 2014-11-03 | 10.163,151804 | +1,48% |
| 2014-10-31 | 10.015,293331 | +0,12% |
| 2014-10-30 | 10.003,673566 | +0,63% |
| 2014-10-29 | 9.941,053809 | +0,13% |
| 2014-10-28 | 9.928,434026 | -0,04% |
| 2014-10-27 | 9.932,812553 | +0,27% |
| 2014-10-22 | 9.905,715390 | -0,10% |
| 2014-10-21 | 9.916,095615 | +0,63% |
| 2014-10-20 | 9.854,475430 | +0,03% |
| 2014-10-18 | 9.851,236311 | -0,56% |
| 2014-10-17 | 9.906,616536 | -0,73% |
| 2014-10-16 | 9.979,496780 | -0,07% |
| 2014-10-15 | 9.986,376997 | +0,52% |
| 2014-10-14 | 9.934,757232 | -0,50% |
| 2014-10-13 | 9.985,136608 | -0,17% |
| 2014-10-10 | 10.002,278152 | +0,11% |
| 2014-10-09 | 9.991,658369 | -0,45% |
| 2014-10-08 | 10.037,038595 | +0,38% |
| 2014-10-07 | 9.999,418839 | +0,76% |
| 2014-10-06 | 9.923,798215 | +0,48% |
| 2014-10-03 | 9.875,939742 | -0,62% |
| 2014-10-02 | 9.937,381245 | -0,28% |
| 2014-10-01 | 9.965,761471 | -0,42% |
| 2014-09-30 | 10.008,141688 | +0,03% |
| 2014-09-29 | 10.005,521073 | -0,62% |
| 2014-09-26 | 10.067,662609 | +0,32% |
| 2014-09-25 | 10.036,042826 | +0,56% |
| 2014-09-24 | 9.980,423069 | -0,57% |
| 2014-09-23 | 10.037,803286 | -0,63% |
| 2014-09-22 | 10.101,182662 | +0,13% |
| 2014-09-19 | 10.088,324189 | +0,17% |
| 2014-09-18 | 10.070,704433 | +0,74% |
| 2014-09-17 | 9.997,084641 | -0,35% |
| 2014-09-16 | 10.032,464884 | -0,87% |
| 2014-09-15 | 10.120,844269 | -0,22% |
| 2014-09-12 | 10.142,985796 | -0,42% |
| 2014-09-11 | 10.185,366022 | -1,12% |
| 2014-09-10 | 10.300,746257 | -0,13% |
| 2014-09-09 | 10.314,126474 | -0,19% |
| 2014-09-08 | 10.333,505859 | +0,44% |
| 2014-09-05 | 10.288,647386 | +0,58% |
| 2014-09-04 | 10.229,027602 | +1,61% |
| 2014-09-03 | 10.067,407828 | -0,23% |
| 2014-09-02 | 10.090,849341 | +0,24% |
| 2014-09-01 | 10.066,228708 | -0,08% |
| 2014-08-29 | 10.074,370244 | -0,25% |
| 2014-08-28 | 10.099,750470 | +0,19% |
| 2014-08-27 | 10.080,130695 | +0,26% |
| 2014-08-26 | 10.053,510912 | +0,10% |
| 2014-08-25 | 10.043,890297 | -0,16% |
| 2014-08-22 | 10.060,031824 | +0,71% |
| 2014-08-21 | 9.989,411629 | +0,50% |
| 2014-08-19 | 9.940,172501 | +0,30% |
| 2014-08-18 | 9.910,551886 | +0,16% |
| 2014-08-15 | 9.894,693413 | +0,01% |
| 2014-08-14 | 9.894,073639 | +0,16% |
| 2014-08-13 | 9.878,453865 | +0,44% |
| 2014-08-12 | 9.834,834091 | +0,38% |
| 2014-08-11 | 9.797,213467 | +0,03% |
| 2014-08-08 | 9.794,354994 | -0,13% |
| 2014-08-07 | 9.806,735210 | -0,09% |
| 2014-08-06 | 9.815,115436 | +0,28% |
| 2014-08-05 | 9.787,495671 | -0,08% |
| 2014-08-04 | 9.794,936325 | -0,86% |
| 2014-08-01 | 9.880,077843 | +0,04% |
| 2014-07-31 | 9.876,458069 | +0,03% |
| 2014-07-30 | 9.873,838303 | +0,11% |
| 2014-07-29 | 9.863,218520 | +0,27% |
| 2014-07-28 | 9.836,597887 | +0,46% |
| 2014-07-25 | 9.791,739423 | +0,01% |
| 2014-07-24 | 9.791,119631 | +0,47% |
| 2014-07-23 | 9.745,499794 | +0,81% |
| 2014-07-22 | 9.666,879940 | +0,20% |
| 2014-07-21 | 9.647,259074 | -0,39% |
| 2014-07-18 | 9.685,400521 | -0,29% |
| 2014-07-17 | 9.713,780684 | +0,54% |
| 2014-07-16 | 9.661,160829 | +0,30% |
| 2014-07-15 | 9.632,540965 | -0,08% |
| 2014-07-14 | 9.639,920091 | -0,05% |
| 2014-07-11 | 9.645,061555 | +0,26% |
| 2014-07-10 | 9.620,441701 | -0,51% |
| 2014-07-09 | 9.669,821846 | +0,15% |
| 2014-07-08 | 9.655,201991 | +0,01% |
| 2014-07-07 | 9.654,581135 | +0,17% |
| 2014-07-04 | 9.637,722581 | +0,19% |
| 2014-07-03 | 9.619,102726 | +0,69% |
| 2014-07-02 | 9.553,544141 | -0,20% |
| 2014-07-01 | 9.572,924295 | +0,02% |
| 2014-06-30 | 9.571,303420 | -0,11% |
| 2014-06-27 | 9.581,444885 | +0,23% |
| 2014-06-26 | 9.559,825021 | +0,05% |
| 2014-06-25 | 9.555,205122 | +0,15% |
| 2014-06-24 | 9.540,585240 | -0,41% |
| 2014-06-23 | 9.579,964240 | +0,11% |
| 2014-06-20 | 9.569,105651 | +0,11% |
| 2014-06-19 | 9.558,485761 | -0,07% |
| 2014-06-18 | 9.564,865861 | -0,21% |
| 2014-06-17 | 9.585,245971 | +0,12% |
| 2014-06-16 | 9.573,624998 | +0,12% |
| 2014-06-13 | 9.561,766408 | -0,05% |
| 2014-06-12 | 9.566,146509 | +0,15% |
| 2014-06-11 | 9.551,526610 | +0,90% |
| 2014-06-10 | 9.465,905064 | -0,03% |
| 2014-06-06 | 9.468,427139 | -0,10% |
| 2014-06-05 | 9.477,807249 | +0,23% |
| 2014-06-04 | 9.456,187349 | +0,15% |
| 2014-06-03 | 9.441,628745 | -0,35% |
| 2014-06-02 | 9.475,007755 | +0,28% |
| 2014-05-30 | 9.448,149157 | -0,19% |
| 2014-05-29 | 9.466,529266 | +0,11% |
| 2014-05-28 | 9.455,909331 | +0,14% |
| 2014-05-27 | 9.442,289387 | -0,08% |
| 2014-05-26 | 9.449,668289 | +0,01% |
| 2014-05-23 | 9.448,809655 | +0,26% |
| 2014-05-22 | 9.424,189710 | +0,07% |
| 2014-05-21 | 9.417,569784 | +0,08% |
| 2014-05-20 | 9.409,949849 | +0,21% |
| 2014-05-19 | 9.390,328733 | -0,03% |
| 2014-05-16 | 9.393,470108 | +0,21% |
| 2014-05-15 | 9.373,851702 | +0,10% |
| 2014-05-14 | 9.364,229719 | +0,39% |
| 2014-05-13 | 9.327,607699 | +0,19% |
| 2014-05-12 | 9.309,987218 | +0,15% |
| 2014-05-10 | 9.295,729772 | +0,29% |
| 2014-05-09 | 9.269,100758 | -0,15% |
| 2014-05-08 | 9.283,471745 | +0,28% |
| 2014-05-07 | 9.257,842713 | -0,04% |
| 2014-05-06 | 9.261,274986 | +0,05% |
| 2014-05-05 | 9.256,643700 | -0,04% |
| 2014-04-30 | 9.260,500877 | +0,31% |
| 2014-04-29 | 9.231,871800 | -0,20% |
| 2014-04-28 | 9.250,241534 | -0,08% |
| 2014-04-25 | 9.257,355602 | -0,08% |
| 2014-04-24 | 9.264,726534 | -0,08% |
| 2014-04-23 | 9.272,097494 | 0,00% |
| 2014-04-22 | 9.272,466629 | +0,25% |
| 2014-04-18 | 9.248,952219 | -0,03% |
| 2014-04-17 | 9.251,323178 | -0,08% |
| 2014-04-16 | 9.258,694120 | -0,07% |
| 2014-04-15 | 9.265,065088 | -0,05% |
| 2014-04-14 | 9.269,434813 | -0,12% |
| 2014-04-11 | 9.280,548863 | +0,08% |
| 2014-04-10 | 9.272,919805 | -0,09% |
| 2014-04-09 | 9.281,290764 | +0,17% |
| 2014-04-08 | 9.265,661706 | -0,13% |
| 2014-04-07 | 9.278,031448 | +0,17% |
| 2014-04-04 | 9.262,145498 | +0,03% |
| 2014-04-03 | 9.259,516449 | -0,06% |
| 2014-04-02 | 9.264,948641 | +0,19% |
| 2014-04-01 | 9.247,319601 | +0,08% |
| 2014-03-31 | 9.239,689326 | +0,51% |
| 2014-03-28 | 9.192,803393 | -0,17% |
| 2014-03-27 | 9.208,174344 | +0,27% |
| 2014-03-26 | 9.183,545223 | +0,01% |
| 2014-03-25 | 9.182,916137 | +0,26% |
| 2014-03-24 | 9.159,285755 | +0,18% |
| 2014-03-21 | 9.142,399778 | -0,07% |
| 2014-03-20 | 9.148,770684 | +0,05% |
| 2014-03-19 | 9.144,141599 | +0,24% |
| 2014-03-18 | 9.122,512504 | +0,08% |
| 2014-03-17 | 9.114,882113 | -0,26% |
| 2014-03-14 | 9.138,996127 | -0,16% |
| 2014-03-13 | 9.153,367042 | -0,51% |
| 2014-03-12 | 9.200,737947 | -0,15% |
| 2014-03-11 | 9.214,108853 | -0,37% |
| 2014-03-10 | 9.248,478471 | +0,18% |
| 2014-03-07 | 9.231,592476 | -0,32% |
| 2014-03-06 | 9.260,963391 | +0,35% |
| 2014-03-05 | 9.228,334296 | +0,17% |
| 2014-03-04 | 9.212,766480 | -0,94% |
| 2014-03-03 | 9.300,136071 | +0,02% |
| 2014-02-28 | 9.298,250094 | +0,33% |
| 2014-02-27 | 9.267,621009 | +0,02% |
| 2014-02-26 | 9.265,991896 | -0,11% |
| 2014-02-25 | 9.276,362811 | -0,08% |
| 2014-02-24 | 9.283,732429 | +0,15% |
| 2014-02-21 | 9.269,846452 | -0,13% |
| 2014-02-20 | 9.282,217340 | -0,20% |
| 2014-02-19 | 9.300,588192 | +0,57% |
| 2014-02-18 | 9.247,959044 | +0,01% |
| 2014-02-17 | 9.247,328482 | +0,05% |
| 2014-02-14 | 9.242,442443 | -0,43% |
| 2014-02-13 | 9.282,813295 | +0,52% |
| 2014-02-12 | 9.235,184138 | +0,19% |
| 2014-02-11 | 9.217,554981 | -0,08% |
| 2014-02-10 | 9.224,924411 | +0,19% |
| 2014-02-07 | 9.207,038362 | +0,10% |
| 2014-02-06 | 9.197,561269 | +0,27% |
| 2014-02-05 | 9.172,932121 | -0,62% |
| 2014-02-04 | 9.230,364233 | -0,03% |
| 2014-02-03 | 9.232,733627 | +0,28% |
| 2014-01-31 | 9.206,847579 | -0,08% |
| 2014-01-30 | 9.214,218422 | +0,38% |
| 2014-01-29 | 9.179,589265 | -0,18% |
| 2014-01-28 | 9.195,960090 | -0,73% |
| 2014-01-27 | 9.263,329511 | -1,00% |
| 2014-01-24 | 9.356,443463 | -0,54% |
| 2014-01-23 | 9.406,814288 | +0,39% |
| 2014-01-22 | 9.370,185068 | +0,09% |
| 2014-01-21 | 9.361,555867 | -0,36% |
| 2014-01-20 | 9.394,925091 | +0,35% |
| 2014-01-17 | 9.362,038971 | +0,04% |
| 2014-01-16 | 9.358,409769 | -0,09% |
| 2014-01-15 | 9.366,780532 | +0,02% |
| 2014-01-14 | 9.365,151312 | +0,02% |
| 2014-01-13 | 9.363,520554 | +0,05% |
| 2014-01-10 | 9.358,634443 | -0,42% |
| 2014-01-09 | 9.398,005206 | +0,65% |
| 2014-01-08 | 9.337,375995 | -0,24% |
| 2014-01-07 | 9.359,746776 | -0,64% |
| 2014-01-06 | 9.420,116009 | -0,47% |
| 2014-01-03 | 9.464,291175 | +0,41% |
| 2014-01-02 | 9.425,661178 | +0,08% |
| 2013-12-31 | 9.418,403499 | +0,07% |
| 2013-12-30 | 9.411,769628 | +0,17% |
| 2013-12-23 | 9.395,368965 | -0,10% |
| 2013-12-21 | 9.405,111286 | -0,08% |
| 2013-12-20 | 9.412,482075 | +0,27% |
| 2013-12-19 | 9.386,852856 | +0,10% |
| 2013-12-18 | 9.377,223547 | +0,11% |
| 2013-12-17 | 9.366,594256 | -0,37% |
| 2013-12-16 | 9.400,963248 | +0,04% |
| 2013-12-13 | 9.397,077056 | -0,44% |
| 2013-12-12 | 9.438,447765 | -0,26% |
| 2013-12-11 | 9.462,818456 | +0,01% |
| 2013-12-10 | 9.462,189165 | -0,07% |
| 2013-12-09 | 9.468,559015 | +0,11% |
| 2013-12-07 | 9.458,301247 | -0,05% |
| 2013-12-06 | 9.462,671965 | +0,01% |
| 2013-12-05 | 9.462,042656 | -0,21% |
| 2013-12-04 | 9.482,413365 | -0,63% |
| 2013-12-03 | 9.542,845352 | +0,55% |
| 2013-12-02 | 9.490,214316 | +0,37% |
| 2013-11-29 | 9.455,328143 | -0,14% |
| 2013-11-28 | 9.468,698843 | -0,48% |
| 2013-11-27 | 9.514,069471 | -0,20% |
| 2013-11-26 | 9.533,440073 | +0,33% |
| 2013-11-25 | 9.501,808850 | -0,20% |
| 2013-11-22 | 9.520,922568 | -0,02% |
| 2013-11-21 | 9.523,293188 | -0,20% |
| 2013-11-20 | 9.542,663816 | +0,20% |
| 2013-11-19 | 9.524,034427 | +0,49% |
| 2013-11-18 | 9.477,403177 | +0,83% |
| 2013-11-15 | 9.399,516923 | +0,46% |
| 2013-11-14 | 9.356,884197 | -0,78% |
| 2013-11-13 | 9.430,251436 | -0,19% |
| 2013-11-12 | 9.448,618710 | +0,45% |
| 2013-11-11 | 9.405,987424 | -0,89% |
| 2013-11-08 | 9.490,481047 | +0,61% |
| 2013-11-07 | 9.432,978265 | -0,46% |
| 2013-11-06 | 9.476,475528 | -0,12% |
| 2013-11-05 | 9.488,034042 | +0,20% |
| 2013-11-04 | 9.469,528452 | +0,11% |
| 2013-10-31 | 9.459,520241 | +0,46% |
| 2013-10-30 | 9.416,017397 | +0,18% |
| 2013-10-29 | 9.399,514553 | +0,20% |
| 2013-10-28 | 9.381,009660 | +0,08% |
| 2013-10-25 | 9.373,503184 | -1,07% |
| 2013-10-24 | 9.474,999329 | -0,21% |
| 2013-10-22 | 9.494,994669 | +0,44% |
| 2013-10-21 | 9.453,489786 | +0,23% |
| 2013-10-18 | 9.431,983328 | -0,37% |
| 2013-10-17 | 9.467,480483 | -0,36% |
| 2013-10-16 | 9.501,977630 | +0,47% |
| 2013-10-15 | 9.457,474804 | +0,21% |
| 2013-10-14 | 9.437,969929 | +0,27% |
| 2013-10-11 | 9.412,463453 | +0,02% |
| 2013-10-10 | 9.410,960609 | -0,13% |
| 2013-10-09 | 9.423,457765 | +0,35% |
| 2013-10-08 | 9.390,954920 | -0,08% |
| 2013-10-07 | 9.398,450046 | -0,05% |
| 2013-10-04 | 9.402,943579 | +0,09% |
| 2013-10-03 | 9.394,440726 | +0,24% |
| 2013-10-02 | 9.371,999168 | -0,04% |
| 2013-10-01 | 9.375,496333 | -0,33% |
| 2013-09-30 | 9.406,991404 | -0,05% |
| 2013-09-27 | 9.411,484956 | -0,17% |
| 2013-09-26 | 9.427,982111 | -0,08% |
| 2013-09-25 | 9.435,479195 | -0,03% |
| 2013-09-24 | 9.437,976279 | -0,07% |
| 2013-09-23 | 9.444,471163 | -0,13% |
| 2013-09-20 | 9.456,964589 | +0,46% |
| 2013-09-19 | 9.413,461673 | -0,15% |
| 2013-09-18 | 9.427,958757 | -0,06% |
| 2013-09-17 | 9.433,455833 | +0,50% |
| 2013-09-16 | 9.386,950708 | -0,29% |
| 2013-09-13 | 9.414,444151 | -0,10% |
| 2013-09-12 | 9.423,941226 | +0,08% |
| 2013-09-11 | 9.416,438320 | +0,32% |
| 2013-09-10 | 9.385,935404 | +0,35% |
| 2013-09-09 | 9.353,430270 | +1,14% |
| 2013-09-06 | 9.247,923713 | -0,06% |
| 2013-09-05 | 9.253,420780 | +0,02% |
| 2013-09-04 | 9.251,917864 | +0,30% |
| 2013-09-03 | 9.224,471306 | +0,33% |
| 2013-09-02 | 9.193,966172 | +0,08% |
| 2013-08-30 | 9.186,459616 | -0,07% |
| 2013-08-29 | 9.192,956700 | +0,19% |
| 2013-08-28 | 9.175,453695 | +0,06% |
| 2013-08-27 | 9.169,950690 | +0,02% |
| 2013-08-26 | 9.168,446513 | +0,20% |
| 2013-08-24 | 9.150,441701 | -0,08% |
| 2013-08-23 | 9.157,938695 | +0,07% |
| 2013-08-22 | 9.151,435690 | -0,76% |
| 2013-08-21 | 9.221,927962 | -0,12% |
| 2013-08-16 | 9.233,417694 | -0,10% |
| 2013-08-15 | 9.242,914688 | +0,02% |
| 2013-08-14 | 9.241,411683 | +0,34% |
| 2013-08-13 | 9.209,908696 | +0,74% |
| 2013-08-12 | 9.142,403338 | +0,40% |
| 2013-08-09 | 9.105,896674 | -0,09% |
| 2013-08-08 | 9.114,393678 | -0,30% |
| 2013-08-07 | 9.141,890691 | -0,31% |
| 2013-08-06 | 9.170,387667 | -0,10% |
| 2013-08-05 | 9.179,882310 | +0,10% |
| 2013-08-02 | 9.170,432023 | +0,24% |
| 2013-08-01 | 9.148,929026 | -0,08% |
| 2013-07-31 | 9.156,426021 | -0,06% |
| 2013-07-30 | 9.161,923025 | -0,16% |
| 2013-07-29 | 9.176,417649 | +0,23% |
| 2013-07-26 | 9.154,911012 | -0,04% |
| 2013-07-25 | 9.158,408016 | -0,08% |
| 2013-07-24 | 9.165,904903 | +0,44% |
| 2013-07-23 | 9.125,401800 | -0,30% |
| 2013-07-22 | 9.152,896138 | -0,11% |
| 2013-07-19 | 9.163,389403 | +0,20% |
| 2013-07-18 | 9.144,886317 | +0,01% |
| 2013-07-17 | 9.144,383213 | +0,09% |
| 2013-07-16 | 9.135,880101 | +0,17% |
| 2013-07-15 | 9.120,374421 | +0,48% |
| 2013-07-12 | 9.076,867686 | -0,35% |
| 2013-07-11 | 9.108,364591 | +0,32% |
| 2013-07-10 | 9.078,861505 | +0,04% |
| 2013-07-09 | 9.075,358393 | -0,20% |
| 2013-07-08 | 9.093,852713 | +0,46% |
| 2013-07-05 | 9.052,345996 | +0,02% |
| 2013-07-04 | 9.050,842892 | -0,31% |
| 2013-07-03 | 9.079,339788 | -0,07% |
| 2013-07-02 | 9.085,893034 | +0,17% |
| 2013-07-01 | 9.070,387354 | +0,16% |
| 2013-06-28 | 9.055,880619 | +0,19% |
| 2013-06-27 | 9.038,377533 | +0,51% |
| 2013-06-26 | 8.992,874322 | -0,28% |
| 2013-06-25 | 9.018,371111 | +0,08% |
| 2013-06-24 | 9.010,865163 | +0,05% |
| 2013-06-21 | 9.006,358321 | -0,27% |
| 2013-06-20 | 9.030,855101 | -0,30% |
| 2013-06-19 | 9.058,351908 | +0,02% |
| 2013-06-18 | 9.056,848715 | +0,15% |
| 2013-06-17 | 9.043,342740 | +0,28% |
| 2013-06-14 | 9.017,835906 | -0,67% |
| 2013-06-13 | 9.078,332695 | -0,04% |
| 2013-06-12 | 9.081,829493 | -0,43% |
| 2013-06-11 | 9.121,326309 | -0,25% |
| 2013-06-10 | 9.143,820334 | +0,04% |
| 2013-06-07 | 9.140,313501 | -0,48% |
| 2013-06-06 | 9.184,810299 | -0,19% |
| 2013-06-05 | 9.202,307105 | -0,10% |
| 2013-06-04 | 9.211,860244 | -0,41% |
| 2013-06-03 | 9.249,354269 | -0,48% |
| 2013-05-31 | 9.293,847436 | -0,29% |
| 2013-05-30 | 9.321,344251 | -0,48% |
| 2013-05-29 | 9.365,840942 | +0,31% |
| 2013-05-28 | 9.337,337642 | +0,07% |
| 2013-05-27 | 9.330,831380 | -0,63% |
| 2013-05-24 | 9.390,324431 | -0,81% |
| 2013-05-23 | 9.466,821139 | -0,03% |
| 2013-05-22 | 9.469,317830 | +0,41% |
| 2013-05-21 | 9.430,810075 | +0,34% |
| 2013-05-17 | 9.398,801327 | -0,16% |
| 2013-05-16 | 9.414,298027 | +0,37% |
| 2013-05-15 | 9.379,794726 | -0,19% |
| 2013-05-14 | 9.397,285541 | -0,37% |
| 2013-05-13 | 9.431,778573 | +0,44% |
| 2013-05-10 | 9.390,240425 | +0,22% |
| 2013-05-09 | 9.369,726731 | +0,13% |
| 2013-05-08 | 9.357,213064 | +0,27% |
| 2013-05-07 | 9.331,699361 | +0,31% |
| 2013-05-06 | 9.303,182743 | +0,23% |
| 2013-05-03 | 9.281,700953 | -0,10% |
| 2013-05-02 | 9.291,185793 | +0,50% |
| 2013-04-30 | 9.245,159881 | -0,54% |
| 2013-04-29 | 9.295,643235 | +0,09% |
| 2013-04-26 | 9.287,105105 | +0,23% |
| 2013-04-25 | 9.265,591438 | +0,58% |
| 2013-04-24 | 9.212,077646 | -0,29% |
| 2013-04-23 | 9.238,563845 | +0,08% |
| 2013-04-22 | 9.231,046940 | +0,80% |
| 2013-04-19 | 9.157,508712 | +0,17% |
| 2013-04-18 | 9.141,994902 | -0,38% |
| 2013-04-17 | 9.176,481118 | -0,69% |
| 2013-04-16 | 9.239,967335 | -0,21% |
| 2013-04-15 | 9.259,450412 | -0,30% |
| 2013-04-12 | 9.286,912184 | +0,03% |
| 2013-04-11 | 9.284,398392 | +0,19% |
| 2013-04-10 | 9.266,884609 | +0,22% |
| 2013-04-09 | 9.246,370825 | -0,10% |
| 2013-04-08 | 9.255,853902 | -1,24% |
| 2013-04-05 | 9.372,315665 | +0,01% |
| 2013-04-04 | 9.371,801873 | -0,40% |
| 2013-04-03 | 9.409,344448 | -0,27% |
| 2013-04-02 | 9.434,825960 | +0,13% |
| 2013-03-29 | 9.422,775487 | -0,34% |
| 2013-03-28 | 9.455,261704 | +0,94% |
| 2013-03-27 | 9.366,747822 | +0,17% |
| 2013-03-26 | 9.351,233931 | +0,08% |
| 2013-03-25 | 9.343,716731 | -0,46% |
| 2013-03-22 | 9.387,178405 | +0,03% |
| 2013-03-21 | 9.384,664514 | +0,20% |
| 2013-03-20 | 9.366,150623 | -0,32% |
| 2013-03-19 | 9.396,636733 | -0,93% |
| 2013-03-18 | 9.485,117860 | +0,13% |
| 2013-03-14 | 9.473,067306 | -0,55% |
| 2013-03-13 | 9.525,553407 | -0,69% |
| 2013-03-12 | 9.592,039525 | +0,38% |
| 2013-03-11 | 9.555,522307 | +0,74% |
| 2013-03-08 | 9.484,983981 | +0,35% |
| 2013-03-07 | 9.451,470081 | +0,52% |
| 2013-03-06 | 9.402,956199 | -0,14% |
| 2013-03-05 | 9.416,442318 | -0,48% |
| 2013-03-04 | 9.461,981449 | +0,13% |
| 2013-03-01 | 9.449,443123 | +0,38% |
| 2013-02-28 | 9.413,929241 | +0,08% |
| 2013-02-27 | 9.406,415252 | +0,12% |
| 2013-02-26 | 9.394,901263 | -0,28% |
| 2013-02-25 | 9.421,383768 | -0,47% |
| 2013-02-22 | 9.465,845316 | -0,10% |
| 2013-02-21 | 9.475,331336 | +0,15% |
| 2013-02-20 | 9.460,817365 | -0,27% |
| 2013-02-19 | 9.486,303367 | -0,29% |
| 2013-02-18 | 9.513,785854 | +0,02% |
| 2013-02-15 | 9.512,247428 | +0,93% |
| 2013-02-14 | 9.424,733448 | -0,13% |
| 2013-02-13 | 9.437,219442 | -0,26% |
| 2013-02-12 | 9.461,705470 | -0,03% |
| 2013-02-11 | 9.464,187966 | +0,42% |
| 2013-02-08 | 9.424,649514 | -0,48% |
| 2013-02-07 | 9.470,135534 | +0,16% |
| 2013-02-06 | 9.454,621554 | -0,73% |
| 2013-02-05 | 9.524,107547 | +0,17% |
| 2013-02-04 | 9.507,646402 | -0,04% |
| 2013-02-01 | 9.511,107977 | -0,35% |
| 2013-01-31 | 9.544,593988 | +0,18% |
| 2013-01-30 | 9.527,079909 | -0,35% |
| 2013-01-29 | 9.560,565831 | +0,33% |
| 2013-01-28 | 9.529,048005 | -0,41% |
| 2013-01-25 | 9.568,509490 | -0,38% |
| 2013-01-24 | 9.604,995420 | +0,00% |
| 2013-01-23 | 9.604,628906 | +0,12% |
| 2013-01-22 | 9.593,114810 | +0,10% |
| 2013-01-21 | 9.583,596957 | +0,55% |
| 2013-01-18 | 9.531,058398 | -0,10% |
| 2013-01-17 | 9.540,544293 | -0,12% |
| 2013-01-16 | 9.552,030205 | +0,30% |
| 2013-01-15 | 9.523,516082 | +0,11% |
| 2013-01-14 | 9.512,998220 | -0,52% |
| 2013-01-11 | 9.562,459670 | +0,07% |
| 2013-01-10 | 9.555,945564 | -0,20% |
| 2013-01-09 | 9.575,431468 | -0,78% |
| 2013-01-08 | 9.650,917372 | 0,00% |
| 2013-01-07 | 9.651,399510 | +0,34% |
| 2013-01-04 | 9.618,860951 | +1,71% |
| 2013-01-03 | 9.457,403204 | +0,77% |
| 2013-01-02 | 9.384,881585 | +0,58% |
| 2012-12-28 | 9.330,318599 | -0,41% |
| 2012-12-27 | 9.368,795111 | +0,06% |
| 2012-12-21 | 9.362,719907 | +0,19% |
| 2012-12-20 | 9.345,205766 | -0,13% |
| 2012-12-19 | 9.357,691571 | +0,47% |
| 2012-12-18 | 9.314,177376 | -0,14% |
| 2012-12-17 | 9.327,661196 | -0,17% |
| 2012-12-15 | 9.343,634765 | +0,16% |
| 2012-12-14 | 9.329,120570 | -0,30% |
| 2012-12-13 | 9.357,606376 | +0,45% |
| 2012-12-12 | 9.316,092163 | -0,13% |
| 2012-12-11 | 9.328,577977 | +0,48% |
| 2012-12-10 | 9.284,059811 | +0,62% |
| 2012-12-07 | 9.226,521153 | +0,01% |
| 2012-12-06 | 9.226,006959 | +0,46% |
| 2012-12-05 | 9.183,492782 | +0,03% |
| 2012-12-04 | 9.180,978551 | -0,13% |
| 2012-12-03 | 9.192,518730 | -0,02% |
| 2012-12-01 | 9.194,492308 | +0,17% |
| 2012-11-30 | 9.178,978104 | +0,33% |
| 2012-11-29 | 9.148,463909 | -0,03% |
| 2012-11-28 | 9.150,949607 | -0,06% |
| 2012-11-27 | 9.156,435305 | -0,27% |
| 2012-11-26 | 9.180,916862 | +0,07% |
| 2012-11-23 | 9.174,378106 | +0,04% |
| 2012-11-22 | 9.170,863813 | +0,24% |
| 2012-11-21 | 9.149,349502 | -0,01% |
| 2012-11-20 | 9.149,835200 | +0,19% |
| 2012-11-19 | 9.132,316756 | +0,03% |
| 2012-11-16 | 9.129,778018 | -0,70% |
| 2012-11-15 | 9.194,263877 | +0,04% |
| 2012-11-14 | 9.190,867462 | -0,73% |
| 2012-11-13 | 9.258,471092 | -0,16% |
| 2012-11-12 | 9.273,072763 | -0,11% |
| 2012-11-10 | 9.283,281900 | -0,30% |
| 2012-11-09 | 9.310,885503 | -1,22% |
| 2012-11-08 | 9.425,489097 | +0,41% |
| 2012-11-07 | 9.387,092726 | +0,01% |
| 2012-11-06 | 9.385,752652 | +1,27% |
| 2012-11-05 | 9.268,348598 | +0,48% |
| 2012-10-31 | 9.224,374197 | -0,82% |
| 2012-10-30 | 9.300,977711 | +0,36% |
| 2012-10-29 | 9.267,579203 | -0,22% |
| 2012-10-27 | 9.287,788251 | -0,07% |
| 2012-10-26 | 9.294,391746 | -0,16% |
| 2012-10-25 | 9.308,995268 | -0,03% |
| 2012-10-24 | 9.311,590750 | +0,72% |
| 2012-10-19 | 9.244,616357 | +0,16% |
| 2012-10-18 | 9.230,219853 | +0,05% |
| 2012-10-17 | 9.225,823366 | -0,14% |
| 2012-10-16 | 9.238,426880 | -0,07% |
| 2012-10-15 | 9.245,026395 | -0,30% |
| 2012-10-12 | 9.272,840933 | +0,50% |
| 2012-10-11 | 9.226,444437 | -0,29% |
| 2012-10-10 | 9.253,047951 | +0,34% |
| 2012-10-09 | 9.221,651482 | -0,13% |
| 2012-10-08 | 9.233,250979 | +0,12% |
| 2012-10-05 | 9.222,065527 | -0,35% |
| 2012-10-04 | 9.254,669040 | -0,33% |
| 2012-10-03 | 9.285,272544 | -0,08% |
| 2012-10-02 | 9.292,932407 | +0,51% |
| 2012-10-01 | 9.245,531905 | +0,28% |
| 2012-09-28 | 9.219,346461 | +0,02% |
| 2012-09-27 | 9.217,949983 | -0,36% |
| 2012-09-26 | 9.251,553398 | +0,43% |
| 2012-09-25 | 9.212,156822 | -0,06% |
| 2012-09-24 | 9.217,756060 | +0,26% |
| 2012-09-21 | 9.193,570518 | -0,23% |
| 2012-09-20 | 9.215,173932 | +0,09% |
| 2012-09-19 | 9.206,777365 | -0,19% |
| 2012-09-18 | 9.224,380789 | +0,25% |
| 2012-09-17 | 9.200,980027 | +1,08% |
| 2012-09-14 | 9.102,794476 | -0,14% |
| 2012-09-13 | 9.115,397909 | +0,05% |
| 2012-09-12 | 9.111,001315 | -0,20% |
| 2012-09-11 | 9.129,604748 | -0,15% |
| 2012-09-10 | 9.143,203986 | +0,66% |
| 2012-09-07 | 9.083,018416 | +0,32% |
| 2012-09-06 | 9.053,621840 | -0,39% |
| 2012-09-05 | 9.089,225282 | -0,26% |
| 2012-09-04 | 9.112,885038 | +0,20% |
| 2012-09-03 | 9.094,484285 | -0,56% |
| 2012-08-31 | 9.145,298751 | -0,44% |
| 2012-08-30 | 9.185,902166 | -0,12% |
| 2012-08-29 | 9.196,505501 | -0,14% |
| 2012-08-28 | 9.209,108835 | -0,30% |
| 2012-08-27 | 9.236,707796 | -0,30% |
| 2012-08-24 | 9.264,522164 | +0,20% |
| 2012-08-23 | 9.246,125508 | -0,32% |
| 2012-08-22 | 9.275,728833 | -0,52% |
| 2012-08-21 | 9.324,325611 | +0,34% |
| 2012-08-17 | 9.292,745497 | -0,10% |
| 2012-08-16 | 9.302,348840 | -0,23% |
| 2012-08-15 | 9.323,952165 | +0,08% |
| 2012-08-14 | 9.316,555500 | -0,09% |
| 2012-08-13 | 9.325,154461 | -0,02% |
| 2012-08-10 | 9.326,968829 | +0,01% |
| 2012-08-09 | 9.325,572154 | +0,25% |
| 2012-08-08 | 9.302,175498 | +0,10% |
| 2012-08-07 | 9.292,778823 | +0,32% |
| 2012-08-06 | 9.263,377784 | +0,33% |
| 2012-08-03 | 9.233,192161 | -0,65% |
| 2012-08-02 | 9.293,851845 | -0,05% |
| 2012-08-01 | 9.298,455180 | +0,05% |
| 2012-07-31 | 9.294,058523 | +0,62% |
| 2012-07-30 | 9.236,657484 | +0,75% |
| 2012-07-27 | 9.167,471852 | -0,17% |
| 2012-07-26 | 9.183,075195 | +0,02% |
| 2012-07-25 | 9.181,678512 | -0,39% |
| 2012-07-24 | 9.217,281855 | -0,51% |
| 2012-07-23 | 9.264,880843 | +0,50% |
| 2012-07-20 | 9.218,695220 | +0,43% |
| 2012-07-19 | 9.179,298537 | -0,21% |
| 2012-07-18 | 9.198,901880 | +0,03% |
| 2012-07-17 | 9.196,505197 | +0,51% |
| 2012-07-16 | 9.150,104175 | -0,36% |
| 2012-07-13 | 9.182,918543 | -0,05% |
| 2012-07-12 | 9.187,521896 | -0,26% |
| 2012-07-11 | 9.211,125212 | +0,02% |
| 2012-07-10 | 9.209,728556 | -0,31% |
| 2012-07-09 | 9.238,327517 | -0,03% |
| 2012-07-06 | 9.241,141885 | +0,46% |
| 2012-07-05 | 9.198,745237 | +0,33% |
| 2012-07-04 | 9.168,348572 | +0,51% |
| 2012-07-03 | 9.122,006458 | +0,38% |
| 2012-07-02 | 9.087,605427 | +0,18% |
| 2012-06-29 | 9.071,419805 | -0,11% |
| 2012-06-28 | 9.081,023157 | +0,06% |
| 2012-06-27 | 9.075,626483 | -0,08% |
| 2012-06-26 | 9.083,229826 | +0,06% |
| 2012-06-25 | 9.077,828804 | -0,53% |
| 2012-06-22 | 9.126,643182 | -1,04% |
| 2012-06-21 | 9.222,246489 | +0,05% |
| 2012-06-20 | 9.217,849833 | -0,03% |
| 2012-06-19 | 9.220,453176 | +0,79% |
| 2012-06-18 | 9.148,052146 | +0,93% |
| 2012-06-15 | 9.063,866523 | -0,48% |
| 2012-06-14 | 9.107,469857 | -0,07% |
| 2012-06-13 | 9.114,073201 | -0,07% |
| 2012-06-12 | 9.120,676544 | -0,11% |
| 2012-06-11 | 9.130,275523 | +0,27% |
| 2012-06-08 | 9.106,089882 | +0,43% |
| 2012-06-07 | 9.066,693208 | +0,45% |
| 2012-06-06 | 9.026,296569 | -0,02% |
| 2012-06-05 | 9.027,899886 | -0,45% |
| 2012-06-04 | 9.068,553434 | +0,00% |
| 2012-06-01 | 9.068,367820 | -0,36% |
| 2012-05-31 | 9.100,971163 | +0,14% |
| 2012-05-30 | 9.088,574489 | +0,38% |
| 2012-05-29 | 9.054,171285 | +0,51% |
| 2012-05-25 | 9.008,591179 | +0,15% |
| 2012-05-24 | 8.995,194531 | -0,18% |
| 2012-05-23 | 9.011,797857 | -0,05% |
| 2012-05-22 | 9.016,401200 | +0,57% |
| 2012-05-21 | 8.965,000188 | -0,73% |
| 2012-05-18 | 9.030,814556 | +0,02% |
| 2012-05-17 | 9.029,417891 | -0,50% |
| 2012-05-16 | 9.075,021234 | -0,01% |
| 2012-05-15 | 9.075,624586 | -0,58% |
| 2012-05-14 | 9.128,224522 | +0,23% |
| 2012-05-11 | 9.107,009445 | -0,23% |
| 2012-05-10 | 9.127,602995 | -0,33% |
| 2012-05-09 | 9.158,196571 | -0,32% |
| 2012-05-08 | 9.187,790156 | -1,10% |
| 2012-05-07 | 9.290,379474 | -0,23% |
| 2012-05-04 | 9.312,164416 | -0,52% |
| 2012-05-03 | 9.360,812535 | +0,91% |
| 2012-05-02 | 9.276,397685 | -0,98% |
| 2012-04-27 | 9.368,373938 | +0,27% |
| 2012-04-26 | 9.342,967514 | -0,19% |
| 2012-04-25 | 9.360,561081 | -0,45% |
| 2012-04-24 | 9.403,154631 | -0,35% |
| 2012-04-23 | 9.435,746123 | +0,21% |
| 2012-04-21 | 9.415,935359 | -0,66% |
| 2012-04-20 | 9.478,528935 | +0,64% |
| 2012-04-19 | 9.418,122493 | +0,14% |
| 2012-04-18 | 9.404,716069 | -0,99% |
| 2012-04-17 | 9.498,309619 | +0,01% |
| 2012-04-16 | 9.496,898991 | +1,06% |
| 2012-04-13 | 9.397,683914 | +0,35% |
| 2012-04-12 | 9.365,277491 | -0,52% |
| 2012-04-11 | 9.413,871040 | -0,72% |
| 2012-04-10 | 9.482,458301 | +0,27% |
| 2012-04-06 | 9.456,838885 | -0,25% |
| 2012-04-05 | 9.480,432461 | +0,42% |
| 2012-04-04 | 9.441,026037 | +0,33% |
| 2012-04-03 | 9.409,674147 | +0,03% |
| 2012-04-02 | 9.407,263502 | -0,01% |
| 2012-03-30 | 9.408,048416 | -0,65% |
| 2012-03-29 | 9.469,641992 | -0,29% |
| 2012-03-28 | 9.497,235577 | +0,36% |
| 2012-03-27 | 9.462,829135 | +0,01% |
| 2012-03-26 | 9.461,420601 | +0,15% |
| 2012-03-24 | 9.447,609864 | -0,65% |
| 2012-03-23 | 9.509,203422 | +0,00% |
| 2012-03-22 | 9.508,796998 | -0,05% |
| 2012-03-21 | 9.513,390565 | -0,52% |
| 2012-03-20 | 9.562,984133 | -1,38% |
| 2012-03-19 | 9.696,569283 | +0,35% |
| 2012-03-14 | 9.662,545554 | +0,09% |
| 2012-03-13 | 9.654,139130 | +0,19% |
| 2012-03-12 | 9.635,728493 | +0,57% |
| 2012-03-09 | 9.581,513417 | +0,29% |
| 2012-03-08 | 9.554,106966 | -0,69% |
| 2012-03-07 | 9.620,700551 | -0,73% |
| 2012-03-06 | 9.691,294118 | +0,01% |
| 2012-03-05 | 9.689,883473 | +0,25% |
| 2012-03-02 | 9.665,722975 | -0,17% |
| 2012-03-01 | 9.682,316533 | -0,03% |
| 2012-02-29 | 9.684,910109 | -0,05% |
| 2012-02-28 | 9.689,503685 | +0,25% |
| 2012-02-27 | 9.665,093039 | +0,21% |
| 2012-02-24 | 9.644,877954 | +0,19% |
| 2012-02-23 | 9.626,471548 | -0,43% |
| 2012-02-22 | 9.668,065115 | – |