Aktuális árfolyam
10.404,0000
2010-10-25
Eszközérték
863 M
Forint
Hozam (Összes)
+4,04%
Évesített hozam (CAGR)
+1,12%
Maximum ár
11.141,7955
Minimum ár
8.844,3015
Volatilitás
10,72%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-10-25 | 10.404,000000 | -0,02% |
| 2010-10-22 | 10.405,864071 | 0,00% |
| 2010-10-21 | 10.406,017838 | 0,00% |
| 2010-10-20 | 10.406,171618 | 0,00% |
| 2010-10-19 | 10.406,366513 | 0,00% |
| 2010-10-18 | 10.406,527132 | 0,00% |
| 2010-10-15 | 10.407,009010 | 0,00% |
| 2010-10-14 | 10.407,169628 | 0,00% |
| 2010-10-13 | 10.407,330270 | 0,00% |
| 2010-10-12 | 10.407,490876 | 0,00% |
| 2010-10-11 | 10.407,574423 | 0,00% |
| 2010-10-08 | 10.407,825053 | 0,00% |
| 2010-10-07 | 10.407,908589 | 0,00% |
| 2010-10-06 | 10.407,992136 | +0,04% |
| 2010-10-05 | 10.404,075684 | -0,03% |
| 2010-10-04 | 10.407,211974 | 0,00% |
| 2010-10-01 | 10.407,620798 | 0,00% |
| 2010-09-30 | 10.407,757089 | +0,03% |
| 2010-09-29 | 10.404,744702 | +0,02% |
| 2010-09-28 | 10.403,082293 | +0,02% |
| 2010-09-27 | 10.401,419896 | +0,05% |
| 2010-09-24 | 10.396,432669 | +0,02% |
| 2010-09-23 | 10.394,770284 | +0,02% |
| 2010-09-22 | 10.393,107887 | +0,02% |
| 2010-09-21 | 10.391,445490 | +0,03% |
| 2010-09-20 | 10.388,783093 | +0,05% |
| 2010-09-17 | 10.383,795902 | +0,02% |
| 2010-09-16 | 10.382,133480 | +0,02% |
| 2010-09-15 | 10.380,471083 | +0,02% |
| 2010-09-14 | 10.378,808686 | +0,02% |
| 2010-09-13 | 10.377,146301 | +0,05% |
| 2010-09-10 | 10.372,159098 | +0,02% |
| 2010-09-09 | 10.370,496689 | +0,02% |
| 2010-09-08 | 10.368,834268 | +0,02% |
| 2010-09-07 | 10.367,171883 | +0,02% |
| 2010-09-06 | 10.365,509498 | +0,05% |
| 2010-09-03 | 10.360,522295 | +0,02% |
| 2010-09-02 | 10.358,859886 | +0,03% |
| 2010-09-01 | 10.356,197477 | +0,02% |
| 2010-08-31 | 10.354,535092 | +0,02% |
| 2010-08-30 | 10.352,872695 | +0,05% |
| 2010-08-27 | 10.347,885492 | +0,02% |
| 2010-08-26 | 10.346,223095 | +0,02% |
| 2010-08-25 | 10.344,560698 | +0,02% |
| 2010-08-24 | 10.342,898289 | +0,02% |
| 2010-08-23 | 10.341,235891 | +0,06% |
| 2010-08-19 | 10.334,586291 | +0,03% |
| 2010-08-18 | 10.331,923894 | +0,02% |
| 2010-08-17 | 10.330,261485 | +0,02% |
| 2010-08-16 | 10.328,599088 | +0,05% |
| 2010-08-13 | 10.323,611897 | +0,02% |
| 2010-08-12 | 10.321,949512 | +0,02% |
| 2010-08-11 | 10.320,287091 | +0,02% |
| 2010-08-10 | 10.318,624682 | +0,02% |
| 2010-08-09 | 10.316,962285 | +0,05% |
| 2010-08-06 | 10.311,975094 | +0,02% |
| 2010-08-05 | 10.310,312697 | +0,02% |
| 2010-08-04 | 10.308,650300 | +0,02% |
| 2010-08-03 | 10.306,987891 | +0,02% |
| 2010-08-02 | 10.305,325494 | +0,05% |
| 2010-07-30 | 10.300,338290 | +0,02% |
| 2010-07-29 | 10.298,675893 | +0,02% |
| 2010-07-28 | 10.297,013508 | +0,02% |
| 2010-07-27 | 10.295,351099 | +0,02% |
| 2010-07-26 | 10.293,688690 | +0,05% |
| 2010-07-23 | 10.288,701511 | +0,02% |
| 2010-07-22 | 10.287,039090 | +0,03% |
| 2010-07-21 | 10.284,376693 | +0,02% |
| 2010-07-20 | 10.282,714308 | +0,02% |
| 2010-07-19 | 10.281,051899 | +0,05% |
| 2010-07-16 | 10.276,064708 | +0,02% |
| 2010-07-15 | 10.274,402299 | +0,02% |
| 2010-07-14 | 10.272,739890 | +0,02% |
| 2010-07-13 | 10.271,077505 | +0,02% |
| 2010-07-12 | 10.269,415096 | +0,05% |
| 2010-07-09 | 10.264,427905 | +0,02% |
| 2010-07-08 | 10.262,765496 | +0,02% |
| 2010-07-07 | 10.261,103099 | +0,02% |
| 2010-07-06 | 10.259,440689 | +0,02% |
| 2010-07-05 | 10.257,778304 | +0,06% |
| 2010-07-02 | 10.251,791089 | +0,02% |
| 2010-07-01 | 10.250,128692 | +0,02% |
| 2010-06-30 | 10.248,466307 | +0,02% |
| 2010-06-29 | 10.246,803898 | +0,02% |
| 2010-06-28 | 10.245,141489 | +0,05% |
| 2010-06-25 | 10.240,154274 | +0,02% |
| 2010-06-24 | 10.238,491901 | +0,02% |
| 2010-06-23 | 10.236,829504 | +0,02% |
| 2010-06-22 | 10.235,167095 | +0,02% |
| 2010-06-21 | 10.233,504686 | +0,05% |
| 2010-06-18 | 10.228,517495 | +0,02% |
| 2010-06-17 | 10.226,855098 | +0,02% |
| 2010-06-16 | 10.225,192701 | +0,02% |
| 2010-06-15 | 10.223,530292 | +0,02% |
| 2010-06-14 | 10.221,867894 | +0,05% |
| 2010-06-11 | 10.216,880691 | +0,02% |
| 2010-06-10 | 10.215,218306 | +0,02% |
| 2010-06-09 | 10.213,555885 | +0,02% |
| 2010-06-08 | 10.211,893488 | +0,04% |
| 2010-06-07 | 10.208,231103 | +0,05% |
| 2010-06-04 | 10.203,243900 | +0,02% |
| 2010-06-03 | 10.201,581491 | +0,02% |
| 2010-06-02 | 10.199,919094 | +0,02% |
| 2010-06-01 | 10.198,256697 | +0,02% |
| 2010-05-31 | 10.196,594300 | +0,05% |
| 2010-05-28 | 10.191,607097 | +0,02% |
| 2010-05-27 | 10.189,944700 | +0,02% |
| 2010-05-26 | 10.188,282303 | +0,02% |
| 2010-05-25 | 10.186,619906 | +0,07% |
| 2010-05-21 | 10.179,970318 | +0,02% |
| 2010-05-20 | 10.178,307896 | +0,02% |
| 2010-05-19 | 10.176,645487 | +0,02% |
| 2010-05-18 | 10.174,983102 | +0,02% |
| 2010-05-17 | 10.173,320705 | +0,05% |
| 2010-05-14 | 10.168,333502 | +0,02% |
| 2010-05-13 | 10.166,671105 | +0,02% |
| 2010-05-12 | 10.165,008696 | +0,02% |
| 2010-05-11 | 10.163,346299 | +0,02% |
| 2010-05-10 | 10.161,683902 | +0,05% |
| 2010-05-07 | 10.156,696687 | +0,02% |
| 2010-05-06 | 10.155,034290 | +0,02% |
| 2010-05-05 | 10.153,371905 | +0,03% |
| 2010-05-04 | 10.150,709508 | +0,02% |
| 2010-05-03 | 10.149,047099 | +0,05% |
| 2010-04-30 | 10.144,059883 | +0,02% |
| 2010-04-29 | 10.142,397486 | +0,02% |
| 2010-04-28 | 10.140,735114 | +0,02% |
| 2010-04-27 | 10.139,072704 | +0,02% |
| 2010-04-26 | 10.137,410295 | +0,05% |
| 2010-04-23 | 10.132,423092 | +0,02% |
| 2010-04-22 | 10.130,760695 | +0,02% |
| 2010-04-21 | 10.129,098298 | +0,03% |
| 2010-04-20 | 10.126,435901 | +0,02% |
| 2010-04-19 | 10.124,773516 | +0,05% |
| 2010-04-16 | 10.119,786301 | +0,02% |
| 2010-04-15 | 10.118,123904 | +0,02% |
| 2010-04-14 | 10.116,461483 | +0,02% |
| 2010-04-13 | 10.114,799098 | +0,02% |
| 2010-04-12 | 10.113,136701 | +0,05% |
| 2010-04-09 | 10.108,149510 | +0,02% |
| 2010-04-08 | 10.106,487101 | +0,04% |
| 2010-04-07 | 10.102,824692 | +0,02% |
| 2010-04-06 | 10.101,162295 | +0,07% |
| 2010-04-02 | 10.094,512694 | +0,02% |
| 2010-04-01 | 10.092,850297 | +0,02% |
| 2010-03-31 | 10.091,187900 | +0,02% |
| 2010-03-30 | 10.089,525503 | +0,02% |
| 2010-03-29 | 10.087,863106 | +0,05% |
| 2010-03-26 | 10.082,875903 | +0,02% |
| 2010-03-25 | 10.081,213506 | +0,02% |
| 2010-03-24 | 10.079,551109 | +0,02% |
| 2010-03-23 | 10.077,888700 | +0,02% |
| 2010-03-22 | 10.076,226291 | +0,05% |
| 2010-03-19 | 10.071,239112 | +0,06% |
| 2010-03-18 | 10.065,576703 | +0,02% |
| 2010-03-17 | 10.063,914306 | +0,02% |
| 2010-03-16 | 10.062,251897 | +0,07% |
| 2010-03-12 | 10.055,602308 | +0,02% |
| 2010-03-11 | 10.053,939899 | +0,02% |
| 2010-03-10 | 10.052,277514 | +0,02% |
| 2010-03-09 | 10.050,615093 | +0,02% |
| 2010-03-08 | 10.048,952696 | +0,05% |
| 2010-03-05 | 10.043,965505 | +0,02% |
| 2010-03-04 | 10.042,303108 | +0,02% |
| 2010-03-03 | 10.040,640699 | +0,02% |
| 2010-03-02 | 10.038,978314 | +0,02% |
| 2010-03-01 | 10.037,315905 | +0,05% |
| 2010-02-26 | 10.032,328714 | +0,02% |
| 2010-02-25 | 10.030,666317 | +0,02% |
| 2010-02-24 | 10.029,003908 | +0,02% |
| 2010-02-23 | 10.027,341511 | +0,02% |
| 2010-02-22 | 10.025,679114 | +0,05% |
| 2010-02-19 | 10.020,691935 | +0,01% |
| 2010-02-18 | 10.020,029526 | +0,02% |
| 2010-02-17 | 10.018,367104 | +0,02% |
| 2010-02-16 | 10.016,704695 | +0,02% |
| 2010-02-15 | 10.015,042310 | +0,05% |
| 2010-02-12 | 10.010,055095 | +0,02% |
| 2010-02-11 | 10.008,392722 | +0,02% |
| 2010-02-10 | 10.006,730313 | +0,02% |
| 2010-02-09 | 10.005,067904 | +0,02% |
| 2010-02-08 | 10.003,405495 | +0,05% |
| 2010-02-05 | 9.998,418292 | +0,02% |
| 2010-02-04 | 9.996,755919 | +0,02% |
| 2010-02-03 | 9.995,093510 | +0,03% |
| 2010-02-02 | 9.992,431125 | +0,02% |
| 2010-02-01 | 9.990,768704 | +0,05% |
| 2010-01-29 | 9.985,781489 | +0,02% |
| 2010-01-28 | 9.984,119079 | +0,02% |
| 2010-01-27 | 9.982,456731 | +0,02% |
| 2010-01-26 | 9.980,794322 | +0,02% |
| 2010-01-25 | 9.979,131900 | +0,05% |
| 2010-01-22 | 9.974,144697 | +0,02% |
| 2010-01-21 | 9.972,482288 | +0,02% |
| 2010-01-20 | 9.970,819915 | +0,03% |
| 2010-01-19 | 9.968,157518 | +0,02% |
| 2010-01-18 | 9.966,495109 | +0,05% |
| 2010-01-15 | 9.961,507906 | +0,02% |
| 2010-01-14 | 9.959,845509 | +0,02% |
| 2010-01-13 | 9.958,183100 | +0,02% |
| 2010-01-12 | 9.956,520715 | +0,02% |
| 2010-01-11 | 9.954,858306 | +0,05% |
| 2010-01-08 | 9.949,871103 | +0,02% |
| 2010-01-07 | 9.948,208706 | +0,02% |
| 2010-01-06 | 9.946,546297 | +0,02% |
| 2010-01-05 | 9.944,883888 | +0,02% |
| 2010-01-04 | 9.943,221527 | +0,07% |
| 2009-12-31 | 9.936,571902 | +0,02% |
| 2009-12-30 | 9.934,909505 | +0,02% |
| 2009-12-29 | 9.933,247108 | +0,02% |
| 2009-12-28 | 9.931,584723 | +0,08% |
| 2009-12-23 | 9.923,272702 | +0,02% |
| 2009-12-22 | 9.921,610305 | +0,02% |
| 2009-12-21 | 9.919,947908 | +0,06% |
| 2009-12-19 | 9.913,623102 | +0,02% |
| 2009-12-18 | 9.911,960717 | +0,02% |
| 2009-12-17 | 9.910,298320 | +0,02% |
| 2009-12-16 | 9.908,635899 | +0,02% |
| 2009-12-15 | 9.906,973502 | +0,02% |
| 2009-12-14 | 9.905,311105 | +0,05% |
| 2009-12-11 | 9.900,323914 | +0,02% |
| 2009-12-10 | 9.898,661505 | +0,02% |
| 2009-12-09 | 9.896,999107 | +0,02% |
| 2009-12-08 | 9.895,336698 | +0,02% |
| 2009-12-07 | 9.893,674313 | +0,05% |
| 2009-12-04 | 9.888,687110 | +0,02% |
| 2009-12-03 | 9.887,024701 | +0,02% |
| 2009-12-02 | 9.885,362304 | +0,02% |
| 2009-12-01 | 9.883,699919 | +0,02% |
| 2009-11-30 | 9.882,037498 | +0,05% |
| 2009-11-27 | 9.877,050319 | +0,02% |
| 2009-11-26 | 9.875,387898 | +0,02% |
| 2009-11-25 | 9.873,725513 | +0,02% |
| 2009-11-24 | 9.872,063116 | +0,02% |
| 2009-11-23 | 9.870,400707 | +0,05% |
| 2009-11-20 | 9.865,413528 | +0,02% |
| 2009-11-19 | 9.863,751131 | +0,05% |
| 2009-11-18 | 9.859,088710 | +0,02% |
| 2009-11-17 | 9.857,426300 | +0,02% |
| 2009-11-16 | 9.855,763916 | +0,05% |
| 2009-11-13 | 9.850,776712 | +0,02% |
| 2009-11-12 | 9.849,114327 | +0,02% |
| 2009-11-11 | 9.847,451918 | +0,02% |
| 2009-11-10 | 9.845,789497 | +0,02% |
| 2009-11-09 | 9.844,127112 | +0,05% |
| 2009-11-06 | 9.839,139909 | +0,02% |
| 2009-11-05 | 9.837,477512 | +0,54% |
| 2009-11-04 | 9.784,815115 | +0,02% |
| 2009-11-03 | 9.783,152718 | +0,02% |
| 2009-11-02 | 9.781,490309 | +0,05% |
| 2009-10-30 | 9.776,503118 | +0,02% |
| 2009-10-29 | 9.774,840697 | +0,02% |
| 2009-10-28 | 9.773,178324 | +0,02% |
| 2009-10-27 | 9.771,515927 | +0,02% |
| 2009-10-26 | 9.769,853518 | +0,07% |
| 2009-10-22 | 9.763,203917 | +0,44% |
| 2009-10-21 | 9.720,541508 | +0,02% |
| 2009-10-20 | 9.718,879123 | +0,02% |
| 2009-10-19 | 9.717,216714 | +0,05% |
| 2009-10-16 | 9.712,229523 | +0,02% |
| 2009-10-15 | 9.710,567114 | +0,02% |
| 2009-10-14 | 9.708,904717 | +0,02% |
| 2009-10-13 | 9.707,242308 | +0,02% |
| 2009-10-12 | 9.705,579911 | +0,05% |
| 2009-10-09 | 9.700,592708 | +0,02% |
| 2009-10-08 | 9.698,930311 | +0,02% |
| 2009-10-07 | 9.697,267914 | +0,02% |
| 2009-10-06 | 9.695,605517 | -0,51% |
| 2009-10-05 | 9.744,943120 | +0,05% |
| 2009-10-02 | 9.739,955917 | +0,02% |
| 2009-10-01 | 9.738,293520 | -0,18% |
| 2009-09-30 | 9.756,290167 | -0,02% |
| 2009-09-29 | 9.758,706010 | +0,15% |
| 2009-09-28 | 9.744,461857 | -0,04% |
| 2009-09-25 | 9.747,949379 | +0,06% |
| 2009-09-24 | 9.741,885263 | +0,04% |
| 2009-09-23 | 9.738,221092 | -0,04% |
| 2009-09-22 | 9.742,576920 | +0,75% |
| 2009-09-21 | 9.669,842783 | -0,04% |
| 2009-09-18 | 9.674,130296 | +0,01% |
| 2009-09-17 | 9.673,496159 | +0,05% |
| 2009-09-16 | 9.668,422007 | +0,03% |
| 2009-09-15 | 9.665,247832 | +0,06% |
| 2009-09-14 | 9.659,773685 | +0,13% |
| 2009-09-11 | 9.647,351232 | +0,12% |
| 2009-09-10 | 9.635,757065 | -0,02% |
| 2009-09-09 | 9.637,342910 | +0,02% |
| 2009-09-08 | 9.635,548757 | +0,05% |
| 2009-09-07 | 9.630,414601 | +0,12% |
| 2009-09-04 | 9.619,082136 | -0,59% |
| 2009-09-03 | 9.676,437976 | +0,15% |
| 2009-09-02 | 9.662,213820 | -0,03% |
| 2009-09-01 | 9.664,709689 | -0,01% |
| 2009-08-31 | 9.665,765520 | -0,02% |
| 2009-08-29 | 9.667,667209 | +0,02% |
| 2009-08-28 | 9.666,133046 | +0,02% |
| 2009-08-27 | 9.664,508883 | +0,03% |
| 2009-08-26 | 9.661,454729 | -0,09% |
| 2009-08-25 | 9.669,690596 | +0,13% |
| 2009-08-24 | 9.657,596423 | +0,25% |
| 2009-08-19 | 9.633,805647 | +0,17% |
| 2009-08-18 | 9.617,381505 | +0,10% |
| 2009-08-17 | 9.607,987336 | +0,01% |
| 2009-08-14 | 9.606,904874 | +0,03% |
| 2009-08-13 | 9.604,480708 | +0,08% |
| 2009-08-12 | 9.597,046568 | +0,11% |
| 2009-08-11 | 9.586,332393 | -0,01% |
| 2009-08-10 | 9.587,488246 | +0,05% |
| 2009-08-07 | 9.582,435768 | -0,05% |
| 2009-08-06 | 9.586,841625 | -0,07% |
| 2009-08-05 | 9.593,387476 | +0,04% |
| 2009-08-04 | 9.589,243321 | -0,04% |
| 2009-08-03 | 9.593,559166 | +0,17% |
| 2009-07-31 | 9.577,046689 | +0,14% |
| 2009-07-30 | 9.563,232539 | +0,09% |
| 2009-07-29 | 9.554,878388 | -0,02% |
| 2009-07-28 | 9.557,204231 | +0,20% |
| 2009-07-27 | 9.537,830071 | +0,41% |
| 2009-07-24 | 9.498,477609 | +0,02% |
| 2009-07-23 | 9.496,633450 | +0,06% |
| 2009-07-22 | 9.491,129295 | +0,09% |
| 2009-07-21 | 9.482,475148 | +0,01% |
| 2009-07-20 | 9.481,810990 | +0,11% |
| 2009-07-17 | 9.471,258530 | +0,05% |
| 2009-07-16 | 9.466,724367 | +0,03% |
| 2009-07-15 | 9.463,800207 | +0,05% |
| 2009-07-14 | 9.459,006055 | +0,18% |
| 2009-07-13 | 9.442,381903 | +0,04% |
| 2009-07-10 | 9.438,609449 | +0,03% |
| 2009-07-09 | 9.435,745281 | +0,09% |
| 2009-07-08 | 9.426,871115 | -0,02% |
| 2009-07-07 | 9.428,806962 | +0,16% |
| 2009-07-06 | 9.413,652808 | +0,01% |
| 2009-07-03 | 9.412,930359 | +0,01% |
| 2009-07-02 | 9.412,206185 | +0,01% |
| 2009-07-01 | 9.410,852034 | +0,17% |
| 2009-06-30 | 9.394,567874 | +0,17% |
| 2009-06-29 | 9.378,663724 | +0,06% |
| 2009-06-26 | 9.372,841264 | +0,08% |
| 2009-06-25 | 9.365,577113 | +0,01% |
| 2009-06-24 | 9.364,662964 | +0,10% |
| 2009-06-23 | 9.355,468792 | 0,00% |
| 2009-06-22 | 9.355,574640 | -0,02% |
| 2009-06-19 | 9.357,642183 | +0,01% |
| 2009-06-18 | 9.356,928031 | +0,04% |
| 2009-06-17 | 9.352,883863 | -0,10% |
| 2009-06-16 | 9.362,509703 | +0,02% |
| 2009-06-15 | 9.361,025533 | -0,02% |
| 2009-06-12 | 9.363,323093 | +0,07% |
| 2009-06-11 | 9.356,678945 | +0,05% |
| 2009-06-10 | 9.351,614780 | +0,05% |
| 2009-06-09 | 9.346,630616 | +0,35% |
| 2009-06-08 | 9.314,216473 | -0,01% |
| 2009-06-05 | 9.314,924003 | -0,03% |
| 2009-06-04 | 9.317,559853 | -0,03% |
| 2009-06-03 | 9.320,695698 | -0,20% |
| 2009-06-02 | 9.339,761539 | +0,05% |
| 2009-05-29 | 9.335,274897 | +0,09% |
| 2009-05-28 | 9.326,900761 | -0,13% |
| 2009-05-27 | 9.339,156602 | -0,01% |
| 2009-05-26 | 9.339,662457 | -0,02% |
| 2009-05-25 | 9.341,918298 | +0,01% |
| 2009-05-22 | 9.341,275826 | -0,01% |
| 2009-05-21 | 9.342,111674 | -0,07% |
| 2009-05-20 | 9.349,087503 | +0,06% |
| 2009-05-19 | 9.343,783346 | +0,17% |
| 2009-05-18 | 9.328,269204 | +0,26% |
| 2009-05-15 | 9.303,986721 | +0,16% |
| 2009-05-14 | 9.289,012568 | -0,22% |
| 2009-05-13 | 9.309,428411 | -0,20% |
| 2009-05-12 | 9.327,734257 | -0,14% |
| 2009-05-11 | 9.341,160099 | -0,01% |
| 2009-05-08 | 9.341,847644 | +0,10% |
| 2009-05-07 | 9.332,463473 | +0,27% |
| 2009-05-06 | 9.307,119333 | +0,07% |
| 2009-05-05 | 9.301,035170 | +0,13% |
| 2009-05-04 | 9.289,411031 | +0,12% |
| 2009-04-30 | 9.277,854386 | +0,14% |
| 2009-04-29 | 9.265,250244 | +0,19% |
| 2009-04-28 | 9.247,726092 | +0,05% |
| 2009-04-27 | 9.243,171931 | +0,04% |
| 2009-04-24 | 9.239,299478 | +0,14% |
| 2009-04-23 | 9.225,975323 | +0,01% |
| 2009-04-22 | 9.225,471168 | +0,34% |
| 2009-04-21 | 9.193,877001 | -0,02% |
| 2009-04-20 | 9.195,482843 | -0,13% |
| 2009-04-17 | 9.207,120394 | -0,02% |
| 2009-04-16 | 9.208,856231 | -0,05% |
| 2009-04-15 | 9.213,852058 | +0,04% |
| 2009-04-14 | 9.210,287911 | +0,08% |
| 2009-04-10 | 9.202,711305 | +0,01% |
| 2009-04-09 | 9.201,457141 | +0,43% |
| 2009-04-08 | 9.162,412973 | +0,39% |
| 2009-04-07 | 9.126,588824 | -0,01% |
| 2009-04-06 | 9.127,284679 | +0,45% |
| 2009-04-03 | 9.086,432210 | -0,09% |
| 2009-04-02 | 9.094,798036 | +0,48% |
| 2009-04-01 | 9.051,773890 | +0,27% |
| 2009-03-31 | 9.027,539760 | +0,06% |
| 2009-03-30 | 9.022,225591 | -0,56% |
| 2009-03-28 | 9.073,117282 | +0,02% |
| 2009-03-27 | 9.071,303120 | -0,23% |
| 2009-03-26 | 9.092,398982 | -0,10% |
| 2009-03-25 | 9.101,294798 | +0,09% |
| 2009-03-24 | 9.092,730663 | +0,15% |
| 2009-03-23 | 9.079,496496 | -0,07% |
| 2009-03-20 | 9.086,064045 | +0,16% |
| 2009-03-19 | 9.071,729891 | +0,04% |
| 2009-03-18 | 9.067,855725 | +0,11% |
| 2009-03-17 | 9.057,771550 | -0,23% |
| 2009-03-16 | 9.078,847415 | +0,28% |
| 2009-03-13 | 9.053,714947 | +0,25% |
| 2009-03-12 | 9.030,920795 | +0,15% |
| 2009-03-11 | 9.017,526637 | +0,47% |
| 2009-03-10 | 8.975,702464 | +0,34% |
| 2009-03-09 | 8.945,298332 | +0,03% |
| 2009-03-06 | 8.942,485858 | -0,62% |
| 2009-03-05 | 8.998,201710 | -0,11% |
| 2009-03-04 | 9.008,427543 | -0,48% |
| 2009-03-03 | 9.051,513394 | -0,05% |
| 2009-03-02 | 9.056,139234 | -0,26% |
| 2009-02-27 | 9.079,856762 | +0,22% |
| 2009-02-26 | 9.060,262607 | +0,18% |
| 2009-02-25 | 9.044,358469 | +0,26% |
| 2009-02-24 | 9.021,284305 | -0,11% |
| 2009-02-23 | 9.031,240161 | +0,48% |
| 2009-02-20 | 8.987,917683 | -0,76% |
| 2009-02-19 | 9.057,053539 | +0,13% |
| 2009-02-18 | 9.044,869378 | -0,33% |
| 2009-02-17 | 9.074,375210 | -0,61% |
| 2009-02-16 | 9.130,091049 | -0,41% |
| 2009-02-13 | 9.167,258615 | +0,15% |
| 2009-02-12 | 9.153,604443 | -0,11% |
| 2009-02-11 | 9.163,940273 | -0,15% |
| 2009-02-10 | 9.177,876120 | -0,05% |
| 2009-02-09 | 9.182,091966 | +0,18% |
| 2009-02-06 | 9.165,969509 | +0,22% |
| 2009-02-05 | 9.145,945351 | -0,63% |
| 2009-02-04 | 9.204,291192 | +0,10% |
| 2009-02-03 | 9.195,537034 | -0,45% |
| 2009-02-02 | 9.237,132877 | +0,04% |
| 2009-01-30 | 9.233,250437 | -0,43% |
| 2009-01-29 | 9.273,436287 | -0,23% |
| 2009-01-28 | 9.294,372146 | +0,12% |
| 2009-01-27 | 9.283,638009 | +0,01% |
| 2009-01-26 | 9.282,873877 | +0,10% |
| 2009-01-23 | 9.273,721460 | -0,31% |
| 2009-01-22 | 9.302,767317 | +0,14% |
| 2009-01-21 | 9.289,973188 | +0,11% |
| 2009-01-20 | 9.279,419052 | +0,05% |
| 2009-01-19 | 9.274,394905 | -0,03% |
| 2009-01-16 | 9.276,772491 | +0,33% |
| 2009-01-15 | 9.246,238352 | +0,22% |
| 2009-01-14 | 9.226,344225 | +0,09% |
| 2009-01-13 | 9.218,420077 | +0,24% |
| 2009-01-12 | 9.195,935931 | -0,15% |
| 2009-01-09 | 9.209,763530 | -0,14% |
| 2009-01-08 | 9.222,269397 | -0,20% |
| 2009-01-07 | 9.240,705250 | -1,07% |
| 2009-01-06 | 9.340,701113 | +0,24% |
| 2009-01-05 | 9.318,286970 | +0,16% |
| 2008-12-31 | 9.303,526287 | -1,33% |
| 2008-12-30 | 9.429,134071 | +0,02% |
| 2008-12-29 | 9.427,471699 | +0,11% |
| 2008-12-23 | 9.417,497389 | +0,02% |
| 2008-12-22 | 9.415,835016 | -0,15% |
| 2008-12-20 | 9.429,510258 | +0,02% |
| 2008-12-19 | 9.427,847873 | +1,81% |
| 2008-12-18 | 9.260,452497 | -0,02% |
| 2008-12-17 | 9.262,108345 | +0,21% |
| 2008-12-16 | 9.242,814222 | +0,05% |
| 2008-12-15 | 9.238,450073 | -0,18% |
| 2008-12-12 | 9.255,047666 | -0,27% |
| 2008-12-11 | 9.280,053527 | +0,17% |
| 2008-12-10 | 9.264,439387 | +0,00% |
| 2008-12-09 | 9.264,405254 | +0,15% |
| 2008-12-08 | 9.250,891112 | +0,41% |
| 2008-12-05 | 9.213,488705 | -0,22% |
| 2008-12-04 | 9.233,424564 | +0,40% |
| 2008-12-03 | 9.196,510427 | +0,28% |
| 2008-12-02 | 9.170,506290 | -0,02% |
| 2008-12-01 | 9.172,272147 | -2,31% |
| 2008-11-28 | 9.388,937837 | +2,56% |
| 2008-11-27 | 9.154,995598 | +0,47% |
| 2008-11-26 | 9.112,231465 | -2,90% |
| 2008-11-25 | 9.383,950682 | +3,58% |
| 2008-11-24 | 9.060,023181 | +0,39% |
| 2008-11-21 | 9.025,150776 | +0,36% |
| 2008-11-20 | 8.992,826633 | -0,77% |
| 2008-11-19 | 9.062,282496 | +0,18% |
| 2008-11-18 | 9.045,568356 | -0,25% |
| 2008-11-17 | 9.068,054215 | +0,02% |
| 2008-11-14 | 9.066,241801 | +0,48% |
| 2008-11-13 | 9.023,217667 | +0,19% |
| 2008-11-12 | 9.006,373533 | -0,40% |
| 2008-11-11 | 9.042,659382 | -0,11% |
| 2008-11-10 | 9.052,505253 | -0,10% |
| 2008-11-07 | 9.061,492830 | -0,10% |
| 2008-11-06 | 9.070,828708 | +0,99% |
| 2008-11-05 | 8.982,174561 | -0,74% |
| 2008-11-04 | 9.048,760418 | +1,16% |
| 2008-11-03 | 8.944,686290 | +0,26% |
| 2008-10-31 | 8.921,283883 | +0,05% |
| 2008-10-30 | 8.916,939743 | -0,38% |
| 2008-10-29 | 8.951,105595 | +1,21% |
| 2008-10-28 | 8.844,301468 | -5,41% |
| 2008-10-27 | 9.349,741590 | +5,55% |
| 2008-10-22 | 8.858,046628 | -2,11% |
| 2008-10-21 | 9.049,232490 | -0,56% |
| 2008-10-20 | 9.100,148352 | -0,14% |
| 2008-10-18 | 9.113,360085 | +0,02% |
| 2008-10-17 | 9.111,765942 | -0,34% |
| 2008-10-16 | 9.142,751794 | +0,04% |
| 2008-10-15 | 9.138,747657 | -0,99% |
| 2008-10-14 | 9.230,153514 | +0,34% |
| 2008-10-13 | 9.198,449373 | -1,76% |
| 2008-10-10 | 9.363,481094 | +1,93% |
| 2008-10-09 | 9.186,142828 | -0,68% |
| 2008-10-08 | 9.249,458697 | +0,05% |
| 2008-10-07 | 9.244,644547 | +0,16% |
| 2008-10-06 | 9.229,840407 | -0,17% |
| 2008-10-03 | 9.245,698001 | -0,02% |
| 2008-10-02 | 9.247,103858 | -0,02% |
| 2008-10-01 | 9.249,289732 | +0,15% |
| 2008-09-30 | 9.235,295582 | +0,02% |
| 2008-09-29 | 9.233,561445 | -0,07% |
| 2008-09-26 | 9.239,809036 | -0,01% |
| 2008-09-25 | 9.241,084898 | +0,05% |
| 2008-09-24 | 9.236,780753 | -0,06% |
| 2008-09-23 | 9.242,296619 | -0,08% |
| 2008-09-22 | 9.249,852480 | -1,02% |
| 2008-09-19 | 9.345,000060 | +0,34% |
| 2008-09-18 | 9.313,195933 | +0,23% |
| 2008-09-17 | 9.292,121793 | -0,15% |
| 2008-09-16 | 9.305,957653 | -0,01% |
| 2008-09-15 | 9.307,213530 | -0,24% |
| 2008-09-12 | 9.329,151114 | +0,03% |
| 2008-09-11 | 9.326,106970 | +0,09% |
| 2008-09-10 | 9.317,552822 | +0,29% |
| 2008-09-09 | 9.290,238678 | +0,12% |
| 2008-09-08 | 9.278,944555 | +0,15% |
| 2008-09-05 | 9.265,232140 | -0,12% |
| 2008-09-04 | 9.276,798000 | -0,13% |
| 2008-09-03 | 9.289,193858 | -0,04% |
| 2008-09-02 | 9.292,459722 | +0,01% |
| 2008-09-01 | 9.291,785589 | -0,06% |
| 2008-08-29 | 9.297,483169 | +0,14% |
| 2008-08-28 | 9.284,569032 | -0,03% |
| 2008-08-27 | 9.287,674892 | -0,01% |
| 2008-08-26 | 9.288,610751 | -0,08% |
| 2008-08-25 | 9.296,506628 | +0,04% |
| 2008-08-22 | 9.293,024207 | -0,02% |
| 2008-08-21 | 9.295,090060 | -0,14% |
| 2008-08-19 | 9.307,861792 | +0,08% |
| 2008-08-18 | 9.300,807661 | +0,14% |
| 2008-08-15 | 9.288,155239 | -0,03% |
| 2008-08-14 | 9.291,351099 | -0,14% |
| 2008-08-13 | 9.304,016958 | +0,10% |
| 2008-08-12 | 9.294,812823 | 0,00% |
| 2008-08-11 | 9.294,818685 | +0,13% |
| 2008-08-08 | 9.282,756269 | -0,18% |
| 2008-08-07 | 9.299,402130 | +0,14% |
| 2008-08-06 | 9.286,637997 | +2,37% |
| 2008-08-05 | 9.071,663856 | +0,07% |
| 2008-08-04 | 9.065,539723 | +0,01% |
| 2008-08-01 | 9.065,077300 | -0,01% |
| 2008-07-31 | 9.066,103171 | +0,03% |
| 2008-07-30 | 9.063,789027 | -0,02% |
| 2008-07-29 | 9.065,744883 | +0,05% |
| 2008-07-28 | 9.061,190771 | +0,22% |
| 2008-07-25 | 9.041,258337 | -0,02% |
| 2008-07-24 | 9.042,654208 | +0,28% |
| 2008-07-23 | 9.017,440062 | -2,85% |
| 2008-07-22 | 9.282,335914 | -0,11% |
| 2008-07-21 | 9.292,661794 | +0,07% |
| 2008-07-18 | 9.285,869378 | +0,02% |
| 2008-07-17 | 9.284,365235 | +0,15% |
| 2008-07-16 | 9.270,601090 | +0,12% |
| 2008-07-15 | 9.259,546948 | -0,16% |
| 2008-07-14 | 9.274,102833 | +0,08% |
| 2008-07-11 | 9.266,410416 | +0,25% |
| 2008-07-10 | 9.243,036268 | -0,14% |
| 2008-07-09 | 9.256,052128 | +0,34% |
| 2008-07-08 | 9.224,777991 | -2,20% |
| 2008-07-07 | 9.432,733859 | +0,24% |
| 2008-07-04 | 9.409,981450 | +0,32% |
| 2008-07-03 | 9.380,077300 | -0,02% |
| 2008-07-02 | 9.382,083161 | -0,12% |
| 2008-07-01 | 9.393,259025 | +0,08% |
| 2008-06-30 | 9.385,994898 | +0,15% |
| 2008-06-27 | 9.372,262474 | -0,07% |
| 2008-06-26 | 9.378,428339 | +0,06% |
| 2008-06-25 | 9.372,984200 | +0,19% |
| 2008-06-24 | 9.355,410054 | +0,15% |
| 2008-06-23 | 9.341,545923 | -2,22% |
| 2008-06-20 | 9.554,073513 | +0,17% |
| 2008-06-19 | 9.537,649371 | -0,09% |
| 2008-06-18 | 9.546,385232 | +0,18% |
| 2008-06-17 | 9.529,561096 | +0,15% |
| 2008-06-16 | 9.514,836958 | -0,04% |
| 2008-06-13 | 9.518,174537 | -0,02% |
| 2008-06-12 | 9.519,790414 | +0,15% |
| 2008-06-11 | 9.505,626262 | -0,14% |
| 2008-06-10 | 9.519,012121 | -0,12% |
| 2008-06-09 | 9.530,847994 | +0,17% |
| 2008-06-06 | 9.514,355574 | -0,25% |
| 2008-06-05 | 9.538,081437 | +0,15% |
| 2008-06-04 | 9.524,077300 | -0,16% |
| 2008-06-03 | 9.539,493155 | -0,06% |
| 2008-06-02 | 9.545,309030 | +0,03% |
| 2008-05-30 | 9.542,706613 | -0,06% |
| 2008-05-29 | 9.548,672468 | +0,04% |
| 2008-05-28 | 9.544,828334 | +0,10% |
| 2008-05-27 | 9.534,954192 | -0,16% |
| 2008-05-26 | 9.549,960066 | -0,06% |
| 2008-05-23 | 9.555,677642 | +0,09% |
| 2008-05-22 | 9.546,723511 | +0,80% |
| 2008-05-21 | 9.470,579356 | +0,02% |
| 2008-05-20 | 9.468,865229 | +0,02% |
| 2008-05-19 | 9.467,271098 | +0,08% |
| 2008-05-16 | 9.459,348675 | +0,39% |
| 2008-05-15 | 9.422,814536 | -0,11% |
| 2008-05-14 | 9.432,840395 | -0,11% |
| 2008-05-13 | 9.442,846257 | +0,18% |
| 2008-05-09 | 9.425,729710 | -0,10% |
| 2008-05-08 | 9.435,385570 | -0,11% |
| 2008-05-07 | 9.445,501441 | +0,02% |
| 2008-05-06 | 9.443,987300 | +0,03% |
| 2008-05-05 | 9.440,943168 | +0,11% |
| 2008-04-30 | 9.430,702476 | -0,15% |
| 2008-04-29 | 9.445,068326 | -0,03% |
| 2008-04-28 | 9.448,244190 | +0,25% |
| 2008-04-26 | 9.424,535924 | +0,01% |
| 2008-04-25 | 9.423,151777 | -0,01% |
| 2008-04-24 | 9.423,927633 | -0,15% |
| 2008-04-23 | 9.438,443500 | -0,04% |
| 2008-04-22 | 9.441,899362 | +0,21% |
| 2008-04-21 | 9.421,955229 | -0,05% |
| 2008-04-18 | 9.426,232804 | +0,14% |
| 2008-04-17 | 9.413,108683 | -0,28% |
| 2008-04-16 | 9.439,514528 | -0,06% |
| 2008-04-15 | 9.444,920385 | +0,04% |
| 2008-04-14 | 9.441,326266 | +0,04% |
| 2008-04-11 | 9.437,803838 | +0,11% |
| 2008-04-10 | 9.427,839708 | +0,15% |
| 2008-04-09 | 9.413,975564 | +0,01% |
| 2008-04-08 | 9.412,671419 | -0,07% |
| 2008-04-07 | 9.419,717299 | +0,34% |
| 2008-04-04 | 9.387,694890 | +0,12% |
| 2008-04-03 | 9.375,990737 | -0,04% |
| 2008-04-02 | 9.379,766593 | +0,15% |
| 2008-04-01 | 9.365,542461 | -0,33% |
| 2008-03-31 | 9.396,348337 | +0,14% |
| 2008-03-28 | 9.383,155914 | -0,28% |
| 2008-03-27 | 9.409,221768 | +0,01% |
| 2008-03-26 | 9.407,947631 | -0,18% |
| 2008-03-25 | 9.424,813499 | +0,03% |
| 2008-03-21 | 9.421,826947 | +0,01% |
| 2008-03-20 | 9.420,472808 | -0,08% |
| 2008-03-19 | 9.427,648659 | -1,37% |
| 2008-03-18 | 9.558,624525 | +0,38% |
| 2008-03-17 | 9.522,070401 | -0,16% |
| 2008-03-14 | 9.537,527976 | +0,14% |
| 2008-03-13 | 9.524,553835 | -0,07% |
| 2008-03-12 | 9.531,019708 | +0,39% |
| 2008-03-11 | 9.494,135567 | +0,28% |
| 2008-03-10 | 9.468,041430 | 0,00% |
| 2008-03-07 | 9.468,499017 | -0,31% |
| 2008-03-06 | 9.497,474871 | -0,34% |
| 2008-03-05 | 9.530,190735 | -0,30% |
| 2008-03-04 | 9.558,716600 | -0,07% |
| 2008-03-03 | 9.565,252463 | -0,10% |
| 2008-02-29 | 9.574,420041 | -0,60% |
| 2008-02-28 | 9.631,775916 | -0,20% |
| 2008-02-27 | 9.650,821773 | +0,07% |
| 2008-02-26 | 9.643,667619 | +0,19% |
| 2008-02-25 | 9.625,043492 | +0,24% |
| 2008-02-22 | 9.601,791077 | 0,00% |
| 2008-02-21 | 9.602,246939 | +0,15% |
| 2008-02-20 | 9.588,092798 | -1,19% |
| 2008-02-19 | 9.703,808674 | -0,25% |
| 2008-02-18 | 9.728,134542 | -0,04% |
| 2008-02-15 | 9.732,182123 | -0,18% |
| 2008-02-14 | 9.749,477970 | -0,04% |
| 2008-02-13 | 9.753,103834 | +0,03% |
| 2008-02-12 | 9.749,959704 | +0,21% |
| 2008-02-11 | 9.729,435563 | -0,19% |
| 2008-02-08 | 9.748,443150 | -0,24% |
| 2008-02-07 | 9.771,559009 | -0,22% |
| 2008-02-06 | 9.793,394857 | -5,04% |
| 2008-02-05 | 10.313,060740 | -0,07% |
| 2008-02-04 | 10.320,346601 | -0,06% |
| 2008-02-01 | 10.326,694178 | +0,08% |
| 2008-01-31 | 10.318,190035 | -0,09% |
| 2008-01-30 | 10.327,895888 | +0,03% |
| 2008-01-29 | 10.324,831771 | +5,73% |
| 2008-01-28 | 9.765,157627 | -9,76% |
| 2008-01-25 | 10.821,895213 | -0,01% |
| 2008-01-24 | 10.823,101072 | +0,18% |
| 2008-01-23 | 10.803,326941 | +0,00% |
| 2008-01-22 | 10.803,292808 | +0,07% |
| 2008-01-21 | 10.795,258663 | -0,16% |
| 2008-01-18 | 10.812,936245 | -0,05% |
| 2008-01-17 | 10.818,862105 | +0,05% |
| 2008-01-16 | 10.812,977964 | -0,10% |
| 2008-01-15 | 10.824,063840 | -0,02% |
| 2008-01-14 | 10.825,999698 | -0,05% |
| 2008-01-11 | 10.831,657271 | +0,06% |
| 2008-01-10 | 10.824,833134 | +0,04% |
| 2008-01-09 | 10.820,658996 | +0,03% |
| 2008-01-08 | 10.817,584868 | -0,28% |
| 2008-01-07 | 10.848,080725 | +0,11% |
| 2008-01-04 | 10.836,398307 | +0,04% |
| 2008-01-03 | 10.832,474183 | -0,01% |
| 2008-01-02 | 10.833,910036 | +0,05% |
| 2007-12-29 | 10.828,223481 | +0,01% |
| 2007-12-28 | 10.827,239341 | +0,04% |
| 2007-12-27 | 10.822,515215 | +0,03% |
| 2007-12-22 | 10.818,934520 | +0,03% |
| 2007-12-21 | 10.815,360386 | +0,04% |
| 2007-12-20 | 10.811,116245 | +0,03% |
| 2007-12-19 | 10.808,292096 | -0,55% |
| 2007-12-18 | 10.868,107971 | +0,06% |
| 2007-12-17 | 10.861,153840 | +0,01% |
| 2007-12-14 | 10.860,191422 | -0,15% |
| 2007-12-13 | 10.876,687279 | -0,08% |
| 2007-12-12 | 10.885,133131 | -0,02% |
| 2007-12-11 | 10.887,759007 | -0,01% |
| 2007-12-10 | 10.888,454861 | -0,01% |
| 2007-12-07 | 10.889,732448 | +0,06% |
| 2007-12-06 | 10.883,668307 | +0,07% |
| 2007-12-05 | 10.875,834160 | +2,64% |
| 2007-12-04 | 10.596,300045 | -0,03% |
| 2007-12-03 | 10.599,045905 | -2,73% |
| 2007-11-30 | 10.896,623476 | +0,04% |
| 2007-11-29 | 10.891,879340 | -0,06% |
| 2007-11-28 | 10.898,855206 | +0,17% |
| 2007-11-27 | 10.880,401069 | +0,08% |
| 2007-11-26 | 10.871,906936 | -0,10% |
| 2007-11-23 | 10.883,114508 | -0,09% |
| 2007-11-22 | 10.892,720375 | +0,08% |
| 2007-11-21 | 10.883,756233 | -0,10% |
| 2007-11-20 | 10.894,382109 | -0,03% |
| 2007-11-19 | 10.897,317967 | -0,03% |
| 2007-11-16 | 10.901,095548 | -0,03% |
| 2007-11-15 | 10.904,121407 | -0,01% |
| 2007-11-14 | 10.905,457273 | +0,03% |
| 2007-11-13 | 10.902,213132 | +0,02% |
| 2007-11-12 | 10.899,998999 | -0,02% |
| 2007-11-09 | 10.902,676581 | -0,01% |
| 2007-11-08 | 10.903,602441 | -0,06% |
| 2007-11-07 | 10.910,518303 | +0,14% |
| 2007-11-06 | 10.895,584169 | +0,04% |
| 2007-11-05 | 10.890,900037 | -0,02% |
| 2007-10-31 | 10.893,419329 | -0,02% |
| 2007-10-30 | 10.895,355200 | -0,01% |
| 2007-10-29 | 10.896,371073 | -0,16% |
| 2007-10-27 | 10.913,942782 | +0,01% |
| 2007-10-26 | 10.912,848645 | 0,00% |
| 2007-10-25 | 10.913,284510 | +0,01% |
| 2007-10-24 | 10.912,010361 | +0,18% |
| 2007-10-20 | 10.892,383809 | +1,66% |
| 2007-10-19 | 10.714,389683 | -0,08% |
| 2007-10-18 | 10.722,525539 | -0,16% |
| 2007-10-17 | 10.739,421392 | +0,12% |
| 2007-10-16 | 10.726,307281 | -0,02% |
| 2007-10-15 | 10.728,623138 | +0,44% |
| 2007-10-12 | 10.681,990713 | -0,09% |
| 2007-10-11 | 10.691,736573 | +0,11% |
| 2007-10-10 | 10.679,502442 | +0,08% |
| 2007-10-09 | 10.671,488307 | +0,05% |
| 2007-10-08 | 10.665,754170 | +0,04% |
| 2007-10-05 | 10.661,931746 | +0,12% |
| 2007-10-04 | 10.649,217607 | +0,01% |
| 2007-10-03 | 10.648,453474 | +0,04% |
| 2007-10-02 | 10.644,289346 | -0,10% |
| 2007-10-01 | 10.654,975202 | +0,16% |
| 2007-09-28 | 10.638,002774 | +0,01% |
| 2007-09-27 | 10.636,898638 | +0,07% |
| 2007-09-26 | 10.629,624501 | -0,24% |
| 2007-09-25 | 10.654,910374 | -0,06% |
| 2007-09-24 | 10.661,526227 | +0,01% |
| 2007-09-21 | 10.660,473809 | 0,00% |
| 2007-09-20 | 10.660,849682 | +0,31% |
| 2007-09-19 | 10.627,915536 | +0,07% |
| 2007-09-18 | 10.620,611403 | -1,19% |
| 2007-09-17 | 10.748,287272 | +0,00% |
| 2007-09-14 | 10.747,974840 | -0,01% |
| 2007-09-13 | 10.749,470710 | +0,04% |
| 2007-09-12 | 10.744,676569 | +0,18% |
| 2007-09-11 | 10.725,892439 | +0,18% |
| 2007-09-10 | 10.707,048305 | +0,11% |
| 2007-09-07 | 10.695,285885 | -0,02% |
| 2007-09-06 | 10.697,651747 | +0,08% |
| 2007-09-05 | 10.689,607603 | -0,09% |
| 2007-09-04 | 10.698,913473 | -0,03% |
| 2007-09-03 | 10.702,159340 | +0,91% |
| 2007-08-31 | 10.605,386921 | +0,01% |
| 2007-08-30 | 10.604,222781 | +0,15% |
| 2007-08-29 | 10.587,848633 | +0,02% |
| 2007-08-28 | 10.585,994512 | -0,03% |
| 2007-08-27 | 10.589,400369 | -0,02% |
| 2007-08-24 | 10.591,957955 | +0,24% |
| 2007-08-23 | 10.566,333816 | -0,02% |
| 2007-08-22 | 10.568,669670 | +0,29% |
| 2007-08-21 | 10.538,455549 | -0,09% |
| 2007-08-17 | 10.547,958980 | +0,59% |
| 2007-08-16 | 10.485,604841 | -0,20% |
| 2007-08-15 | 10.506,410705 | -0,06% |
| 2007-08-14 | 10.512,936583 | -0,11% |
| 2007-08-13 | 10.524,532438 | +0,02% |
| 2007-08-10 | 10.522,550011 | -0,08% |
| 2007-08-09 | 10.531,305870 | -0,25% |
| 2007-08-08 | 10.557,601742 | +0,19% |
| 2007-08-07 | 10.537,187611 | +0,07% |
| 2007-08-06 | 10.529,933471 | +0,06% |
| 2007-08-03 | 10.523,791053 | +0,03% |
| 2007-08-02 | 10.520,506917 | +0,01% |
| 2007-08-01 | 10.519,342777 | -5,15% |
| 2007-07-31 | 11.090,388646 | +0,12% |
| 2007-07-30 | 11.076,904500 | -0,09% |
| 2007-07-27 | 11.087,252078 | -0,12% |
| 2007-07-26 | 11.100,057954 | -0,26% |
| 2007-07-25 | 11.128,453800 | -0,11% |
| 2007-07-24 | 11.141,249677 | 0,00% |
| 2007-07-23 | 11.141,795540 | +2,92% |
| 2007-07-20 | 10.825,343115 | -0,01% |
| 2007-07-19 | 10.826,408981 | +0,13% |
| 2007-07-18 | 10.812,194847 | +0,02% |
| 2007-07-17 | 10.810,070702 | +0,06% |
| 2007-07-16 | 10.803,626575 | +0,06% |
| 2007-07-13 | 10.797,124157 | +0,01% |
| 2007-07-12 | 10.795,990013 | +0,04% |
| 2007-07-11 | 10.791,835884 | -0,07% |
| 2007-07-10 | 10.798,961754 | +0,02% |
| 2007-07-09 | 10.796,287610 | +0,08% |
| 2007-07-06 | 10.788,135193 | +0,03% |
| 2007-07-05 | 10.785,211046 | -0,07% |
| 2007-07-04 | 10.792,386909 | +0,12% |
| 2007-07-03 | 10.779,692779 | +0,00% |
| 2007-07-02 | 10.779,338640 | +1,05% |
| 2007-06-29 | 10.666,996225 | +0,13% |
| 2007-06-28 | 10.653,402082 | +0,02% |
| 2007-06-27 | 10.651,747947 | -0,05% |
| 2007-06-26 | 10.657,563809 | +0,04% |
| 2007-06-25 | 10.653,519666 | +0,41% |
| 2007-06-22 | 10.610,347252 | +0,11% |
| 2007-06-21 | 10.598,493107 | -0,12% |
| 2007-06-20 | 10.611,538988 | +0,05% |
| 2007-06-19 | 10.606,724850 | -0,06% |
| 2007-06-18 | 10.612,920698 | 0,00% |
| 2007-06-15 | 10.613,038282 | +0,13% |
| 2007-06-14 | 10.599,174139 | +0,21% |
| 2007-06-13 | 10.576,510017 | 0,00% |
| 2007-06-12 | 10.576,525877 | -0,04% |
| 2007-06-11 | 10.580,451737 | +0,16% |
| 2007-06-08 | 10.563,029321 | -0,08% |
| 2007-06-07 | 10.571,925185 | -0,15% |
| 2007-06-06 | 10.587,321055 | -0,22% |
| 2007-06-05 | 10.611,086912 | +3,51% |
| 2007-06-04 | 10.251,182774 | +0,03% |
| 2007-06-01 | 10.247,970354 | +0,03% |
| 2007-05-31 | 10.244,926222 | +0,05% |
| 2007-05-30 | 10.239,692079 | -0,01% |
| 2007-05-29 | 10.240,477946 | +0,04% |
| 2007-05-25 | 10.236,331391 | 0,00% |
| 2007-05-24 | 10.236,397245 | -0,13% |
| 2007-05-23 | 10.250,203121 | +0,04% |
| 2007-05-22 | 10.245,648973 | +0,08% |
| 2007-05-21 | 10.237,654847 | +0,20% |
| 2007-05-18 | 10.217,552424 | +0,05% |
| 2007-05-17 | 10.212,928285 | -0,11% |
| 2007-05-16 | 10.224,364150 | -0,07% |
| 2007-05-15 | 10.231,570021 | -0,10% |
| 2007-05-14 | 10.241,865868 | +0,10% |
| 2007-05-11 | 10.231,253452 | +0,06% |
| 2007-05-10 | 10.224,739311 | -0,15% |
| 2007-05-09 | 10.240,035182 | -0,06% |
| 2007-05-08 | 10.246,491045 | +0,10% |
| 2007-05-07 | 10.236,296909 | +0,03% |
| 2007-05-04 | 10.232,824486 | +0,09% |
| 2007-05-03 | 10.223,170339 | +0,11% |
| 2007-05-02 | 10.212,406231 | +1,49% |
| 2007-04-27 | 10.062,025521 | -0,09% |
| 2007-04-26 | 10.070,651373 | +0,12% |
| 2007-04-25 | 10.058,167264 | +0,07% |
| 2007-04-24 | 10.050,723113 | -0,08% |
| 2007-04-23 | 10.058,898976 | -0,03% |
| 2007-04-21 | 10.062,250690 | +0,01% |
| 2007-04-20 | 10.061,206547 | 0,00% |
| 2007-04-19 | 10.061,562422 | +0,22% |
| 2007-04-18 | 10.039,578295 | +0,88% |
| 2007-04-17 | 9.951,674145 | -0,12% |
| 2007-04-16 | 9.963,810001 | +0,15% |
| 2007-04-13 | 9.948,957581 | +0,01% |
| 2007-04-12 | 9.948,303458 | +0,18% |
| 2007-04-11 | 9.930,749322 | +0,24% |
| 2007-04-10 | 9.907,025184 | +0,09% |
| 2007-04-06 | 9.898,268613 | +0,01% |
| 2007-04-05 | 9.897,214483 | +0,08% |
| 2007-04-04 | 9.889,450350 | +1,78% |
| 2007-04-03 | 9.716,494615 | -2,84% |
| 2007-04-02 | 10.000,000000 | – |