Aktuális árfolyam
15.859,5443
2013-12-30
Eszközérték
400 M
Forint
Hozam (Összes)
+66,37%
Évesített hozam (CAGR)
+8,25%
Maximum ár
16.074,9132
Minimum ár
9.512,5636
Volatilitás
8,43%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-12-30 | 15.859,544315 | +0,02% |
| 2013-12-21 | 15.855,601683 | 0,00% |
| 2013-12-20 | 15.855,954750 | 0,00% |
| 2013-12-19 | 15.856,256714 | +0,00% |
| 2013-12-18 | 15.855,885537 | +0,01% |
| 2013-12-17 | 15.854,908970 | +0,01% |
| 2013-12-16 | 15.852,873514 | +0,02% |
| 2013-12-13 | 15.850,368368 | +0,00% |
| 2013-12-12 | 15.849,904720 | +0,00% |
| 2013-12-11 | 15.849,456128 | +0,00% |
| 2013-12-10 | 15.849,044197 | +0,00% |
| 2013-12-09 | 15.848,306089 | +0,01% |
| 2013-12-07 | 15.847,297174 | +0,01% |
| 2013-12-06 | 15.846,397789 | +0,01% |
| 2013-12-05 | 15.845,212454 | +0,00% |
| 2013-12-04 | 15.845,198312 | +0,00% |
| 2013-12-03 | 15.845,076805 | 0,00% |
| 2013-12-02 | 15.845,211708 | +0,00% |
| 2013-11-29 | 15.844,700318 | 0,00% |
| 2013-11-28 | 15.845,155908 | +0,00% |
| 2013-11-27 | 15.844,781517 | 0,00% |
| 2013-11-26 | 15.844,868943 | +0,00% |
| 2013-11-25 | 15.844,725469 | +0,02% |
| 2013-11-22 | 15.842,275246 | 0,00% |
| 2013-11-21 | 15.842,491737 | 0,00% |
| 2013-11-20 | 15.843,083087 | 0,00% |
| 2013-11-19 | 15.843,652787 | +0,00% |
| 2013-11-18 | 15.843,330200 | -0,08% |
| 2013-11-06 | 15.856,348925 | +0,21% |
| 2013-10-31 | 15.822,595303 | +0,58% |
| 2013-10-22 | 15.730,700677 | +0,04% |
| 2013-10-16 | 15.724,181167 | +0,05% |
| 2013-10-09 | 15.716,584661 | +0,06% |
| 2013-09-30 | 15.706,827359 | +0,09% |
| 2013-09-25 | 15.693,420568 | +0,08% |
| 2013-09-16 | 15.680,655978 | +1,79% |
| 2013-09-11 | 15.404,757139 | +0,05% |
| 2013-09-04 | 15.396,744351 | +0,04% |
| 2013-08-30 | 15.391,051154 | -1,00% |
| 2013-08-21 | 15.546,135593 | +0,04% |
| 2013-08-16 | 15.540,280613 | -0,22% |
| 2013-08-07 | 15.574,490072 | +0,05% |
| 2013-07-31 | 15.566,329060 | -0,75% |
| 2013-07-24 | 15.683,328167 | +1,55% |
| 2013-07-16 | 15.443,298448 | +0,05% |
| 2013-07-10 | 15.435,384996 | +0,06% |
| 2013-07-03 | 15.426,434980 | +0,07% |
| 2013-06-28 | 15.416,112185 | +0,02% |
| 2013-06-19 | 15.413,129914 | +0,04% |
| 2013-06-14 | 15.406,398663 | -0,35% |
| 2013-06-05 | 15.460,512828 | +0,04% |
| 2013-05-31 | 15.454,465153 | -3,86% |
| 2013-05-22 | 16.074,913195 | +0,06% |
| 2013-05-16 | 16.065,853852 | +4,65% |
| 2013-05-08 | 15.351,743082 | +0,07% |
| 2013-04-30 | 15.340,539348 | +0,06% |
| 2013-04-24 | 15.330,874140 | +0,18% |
| 2013-04-16 | 15.303,843543 | +3,12% |
| 2013-04-10 | 14.841,098890 | +0,08% |
| 2013-04-03 | 14.829,582605 | +0,05% |
| 2013-03-29 | 14.821,928240 | +0,87% |
| 2013-03-20 | 14.694,075353 | +0,06% |
| 2013-03-14 | 14.684,775379 | +4,24% |
| 2013-03-06 | 14.086,845928 | +0,09% |
| 2013-02-28 | 14.074,335970 | +1,41% |
| 2013-02-20 | 13.878,550130 | +0,05% |
| 2013-02-15 | 13.871,325634 | +0,84% |
| 2013-02-06 | 13.756,092768 | +0,20% |
| 2013-01-31 | 13.728,110115 | +2,91% |
| 2013-01-23 | 13.339,386544 | +0,09% |
| 2013-01-16 | 13.326,908841 | +4,92% |
| 2013-01-09 | 12.702,431247 | +0,15% |
| 2013-01-02 | 12.683,372412 | +0,07% |
| 2012-12-28 | 12.674,139508 | -0,32% |
| 2012-12-19 | 12.715,063549 | +0,66% |
| 2012-12-13 | 12.632,051699 | +0,12% |
| 2012-12-05 | 12.616,528471 | +0,07% |
| 2012-11-30 | 12.607,823217 | +2,20% |
| 2012-11-21 | 12.336,149328 | +0,09% |
| 2012-11-16 | 12.325,584449 | -2,25% |
| 2012-11-07 | 12.608,850778 | +0,11% |
| 2012-10-31 | 12.595,122127 | -0,23% |
| 2012-10-24 | 12.623,535396 | +0,07% |
| 2012-10-19 | 12.614,678178 | +0,05% |
| 2012-10-18 | 12.608,336753 | +0,02% |
| 2012-10-17 | 12.605,864581 | +0,06% |
| 2012-10-16 | 12.598,631734 | +0,02% |
| 2012-10-15 | 12.596,423199 | +0,10% |
| 2012-10-12 | 12.584,110546 | +0,02% |
| 2012-10-11 | 12.581,354323 | +0,01% |
| 2012-10-10 | 12.580,490045 | +0,03% |
| 2012-10-09 | 12.576,658458 | +0,01% |
| 2012-10-08 | 12.575,101721 | +0,05% |
| 2012-10-05 | 12.568,737600 | +0,01% |
| 2012-10-04 | 12.566,920846 | +0,01% |
| 2012-10-03 | 12.565,203113 | +0,02% |
| 2012-10-02 | 12.563,188848 | +0,01% |
| 2012-10-01 | 12.562,114294 | +0,04% |
| 2012-09-28 | 12.556,789254 | +0,91% |
| 2012-09-27 | 12.443,038756 | +0,18% |
| 2012-09-26 | 12.420,513029 | +0,02% |
| 2012-09-25 | 12.418,090258 | +0,01% |
| 2012-09-24 | 12.416,915981 | +0,05% |
| 2012-09-21 | 12.410,252920 | +0,02% |
| 2012-09-20 | 12.407,323018 | +0,03% |
| 2012-09-19 | 12.403,972837 | +0,02% |
| 2012-09-18 | 12.401,871297 | +0,01% |
| 2012-09-17 | 12.400,264448 | +0,06% |
| 2012-09-14 | 12.392,835188 | +0,58% |
| 2012-09-13 | 12.321,688339 | +0,03% |
| 2012-09-12 | 12.317,954839 | +0,01% |
| 2012-09-11 | 12.316,211783 | +0,02% |
| 2012-09-10 | 12.313,640331 | +0,03% |
| 2012-09-07 | 12.309,448446 | +0,01% |
| 2012-09-06 | 12.307,902708 | +0,01% |
| 2012-09-05 | 12.306,740254 | +0,02% |
| 2012-09-04 | 12.304,638052 | +0,01% |
| 2012-09-03 | 12.303,154106 | +0,05% |
| 2012-08-31 | 12.297,355656 | -0,89% |
| 2012-08-30 | 12.407,919729 | +0,21% |
| 2012-08-29 | 12.382,018206 | +0,02% |
| 2012-08-28 | 12.380,064427 | +0,01% |
| 2012-08-27 | 12.379,272595 | +0,03% |
| 2012-08-24 | 12.374,992042 | +0,02% |
| 2012-08-23 | 12.372,085840 | +0,02% |
| 2012-08-22 | 12.369,649656 | +0,03% |
| 2012-08-21 | 12.365,606217 | +0,07% |
| 2012-08-17 | 12.356,887947 | +0,01% |
| 2012-08-16 | 12.355,379272 | +0,44% |
| 2012-08-15 | 12.301,235376 | -0,01% |
| 2012-08-14 | 12.302,211757 | +0,03% |
| 2012-08-13 | 12.298,873205 | +0,04% |
| 2012-08-10 | 12.294,383947 | +0,03% |
| 2012-08-09 | 12.291,206010 | -0,01% |
| 2012-08-08 | 12.291,860806 | +0,01% |
| 2012-08-07 | 12.290,178914 | +0,04% |
| 2012-08-06 | 12.284,997668 | +0,03% |
| 2012-08-03 | 12.280,927085 | +0,04% |
| 2012-08-02 | 12.276,598649 | +0,02% |
| 2012-08-01 | 12.273,865622 | +0,03% |
| 2012-07-31 | 12.270,465059 | +2,04% |
| 2012-07-30 | 12.025,003600 | +0,08% |
| 2012-07-27 | 12.015,814956 | +0,02% |
| 2012-07-26 | 12.013,377795 | -0,05% |
| 2012-07-25 | 12.019,024256 | +0,04% |
| 2012-07-24 | 12.014,037563 | -0,03% |
| 2012-07-23 | 12.017,125023 | +0,05% |
| 2012-07-20 | 12.010,727977 | +0,05% |
| 2012-07-19 | 12.004,829573 | +0,00% |
| 2012-07-18 | 12.004,260075 | +0,04% |
| 2012-07-17 | 11.999,239685 | +0,05% |
| 2012-07-16 | 11.993,502183 | +1,41% |
| 2012-07-13 | 11.826,690122 | +0,05% |
| 2012-07-12 | 11.820,655880 | +0,01% |
| 2012-07-11 | 11.819,245666 | +0,02% |
| 2012-07-10 | 11.816,574409 | +0,01% |
| 2012-07-09 | 11.815,831834 | +0,04% |
| 2012-07-06 | 11.810,957209 | -0,01% |
| 2012-07-05 | 11.812,291354 | +0,02% |
| 2012-07-04 | 11.810,509830 | -0,01% |
| 2012-07-03 | 11.811,448446 | +0,01% |
| 2012-07-02 | 11.810,594352 | +0,87% |
| 2012-06-29 | 11.708,336878 | +0,02% |
| 2012-06-28 | 11.705,665363 | +0,02% |
| 2012-06-27 | 11.703,500740 | +0,05% |
| 2012-06-26 | 11.697,973200 | -0,01% |
| 2012-06-25 | 11.698,998376 | +0,02% |
| 2012-06-22 | 11.696,361796 | +0,06% |
| 2012-06-21 | 11.689,832761 | +0,06% |
| 2012-06-20 | 11.682,895568 | +0,08% |
| 2012-06-19 | 11.673,930708 | +0,09% |
| 2012-06-18 | 11.664,013849 | +0,06% |
| 2012-06-15 | 11.657,086559 | +0,51% |
| 2012-06-14 | 11.597,700037 | +0,01% |
| 2012-06-13 | 11.596,338828 | +0,04% |
| 2012-06-12 | 11.591,960548 | +0,09% |
| 2012-06-11 | 11.581,833189 | +0,00% |
| 2012-06-08 | 11.581,531863 | +0,05% |
| 2012-06-07 | 11.575,348451 | +0,06% |
| 2012-06-06 | 11.568,237390 | +0,06% |
| 2012-06-05 | 11.561,039838 | -0,01% |
| 2012-06-04 | 11.562,496818 | +0,02% |
| 2012-06-01 | 11.560,710808 | -1,31% |
| 2012-05-31 | 11.714,149521 | +0,00% |
| 2012-05-30 | 11.714,061171 | +0,02% |
| 2012-05-29 | 11.711,759660 | +0,11% |
| 2012-05-25 | 11.698,856653 | -0,02% |
| 2012-05-24 | 11.700,758608 | -0,10% |
| 2012-05-23 | 11.712,365953 | +0,05% |
| 2012-05-22 | 11.706,664121 | +0,09% |
| 2012-05-21 | 11.696,461901 | -0,03% |
| 2012-05-18 | 11.700,534998 | +0,03% |
| 2012-05-17 | 11.696,712557 | -0,10% |
| 2012-05-16 | 11.708,616764 | +0,06% |
| 2012-05-15 | 11.701,382179 | -0,01% |
| 2012-05-14 | 11.702,740311 | +0,03% |
| 2012-05-11 | 11.699,260635 | +0,03% |
| 2012-05-10 | 11.695,401358 | -0,02% |
| 2012-05-09 | 11.697,896938 | +0,01% |
| 2012-05-08 | 11.696,188943 | +0,00% |
| 2012-05-07 | 11.695,667430 | +0,02% |
| 2012-05-04 | 11.693,089084 | +0,03% |
| 2012-05-03 | 11.689,934100 | +0,14% |
| 2012-05-02 | 11.673,957811 | +0,62% |
| 2012-04-27 | 11.602,448920 | +0,26% |
| 2012-04-26 | 11.572,934191 | +0,21% |
| 2012-04-25 | 11.548,376644 | -0,02% |
| 2012-04-24 | 11.550,326596 | 0,00% |
| 2012-04-23 | 11.550,805696 | +0,03% |
| 2012-04-21 | 11.546,893361 | +0,03% |
| 2012-04-20 | 11.543,342375 | +0,00% |
| 2012-04-19 | 11.543,018210 | +0,05% |
| 2012-04-18 | 11.536,994155 | +0,07% |
| 2012-04-17 | 11.529,263706 | -0,55% |
| 2012-04-16 | 11.592,879243 | +0,04% |
| 2012-04-13 | 11.587,825390 | +0,05% |
| 2012-04-12 | 11.582,493577 | -0,08% |
| 2012-04-11 | 11.591,516531 | 0,00% |
| 2012-04-10 | 11.591,588250 | +0,04% |
| 2012-04-06 | 11.586,497299 | -0,02% |
| 2012-04-05 | 11.589,103194 | +0,05% |
| 2012-04-04 | 11.583,029946 | +0,01% |
| 2012-04-03 | 11.581,419996 | +0,08% |
| 2012-04-02 | 11.572,466043 | -0,05% |
| 2012-03-30 | 11.577,774543 | -0,19% |
| 2012-03-29 | 11.599,572175 | +0,01% |
| 2012-03-28 | 11.598,073468 | +0,04% |
| 2012-03-27 | 11.593,137713 | +0,01% |
| 2012-03-26 | 11.592,158327 | +0,12% |
| 2012-03-23 | 11.578,612191 | -0,01% |
| 2012-03-22 | 11.580,056083 | -0,06% |
| 2012-03-21 | 11.587,409854 | +0,04% |
| 2012-03-20 | 11.582,721367 | -0,03% |
| 2012-03-19 | 11.586,712156 | +0,66% |
| 2012-03-14 | 11.510,808138 | -0,02% |
| 2012-03-13 | 11.512,993878 | +0,03% |
| 2012-03-12 | 11.510,048739 | +0,09% |
| 2012-03-09 | 11.499,259874 | +0,03% |
| 2012-03-08 | 11.495,325627 | +0,01% |
| 2012-03-07 | 11.494,074308 | -0,05% |
| 2012-03-06 | 11.500,228479 | -0,11% |
| 2012-03-05 | 11.512,539715 | +0,21% |
| 2012-03-02 | 11.488,669073 | +0,01% |
| 2012-03-01 | 11.486,972295 | +0,17% |
| 2012-02-29 | 11.467,780971 | +0,35% |
| 2012-02-28 | 11.427,561071 | -0,10% |
| 2012-02-27 | 11.438,858455 | -0,02% |
| 2012-02-24 | 11.440,617597 | -0,02% |
| 2012-02-23 | 11.442,431834 | -0,06% |
| 2012-02-22 | 11.448,745456 | +0,09% |
| 2012-02-21 | 11.438,602768 | +0,09% |
| 2012-02-20 | 11.428,212597 | +0,19% |
| 2012-02-17 | 11.406,536793 | +0,00% |
| 2012-02-16 | 11.406,433765 | +0,94% |
| 2012-02-15 | 11.300,142794 | -0,07% |
| 2012-02-14 | 11.307,743423 | +0,00% |
| 2012-02-13 | 11.307,641493 | +0,05% |
| 2012-02-10 | 11.301,833821 | -0,03% |
| 2012-02-09 | 11.305,638734 | +0,21% |
| 2012-02-08 | 11.282,355039 | +0,09% |
| 2012-02-07 | 11.272,757487 | -0,03% |
| 2012-02-06 | 11.276,030491 | +0,13% |
| 2012-02-03 | 11.261,159258 | +0,08% |
| 2012-02-02 | 11.251,808922 | -0,62% |
| 2012-02-01 | 11.321,822573 | +0,03% |
| 2012-01-31 | 11.318,246011 | -0,02% |
| 2012-01-30 | 11.320,801789 | -0,05% |
| 2012-01-27 | 11.326,243928 | +0,09% |
| 2012-01-26 | 11.315,743893 | +0,36% |
| 2012-01-25 | 11.274,829403 | +0,11% |
| 2012-01-24 | 11.262,240022 | +0,04% |
| 2012-01-23 | 11.257,501618 | -0,01% |
| 2012-01-20 | 11.258,320644 | +0,17% |
| 2012-01-19 | 11.239,289817 | +0,24% |
| 2012-01-18 | 11.212,247377 | -0,05% |
| 2012-01-17 | 11.218,116956 | +0,30% |
| 2012-01-16 | 11.184,258034 | -0,03% |
| 2012-01-13 | 11.187,685693 | +0,01% |
| 2012-01-12 | 11.186,075281 | +0,30% |
| 2012-01-11 | 11.152,442991 | -0,12% |
| 2012-01-10 | 11.166,039812 | +0,05% |
| 2012-01-09 | 11.160,485324 | +0,64% |
| 2012-01-06 | 11.089,569127 | -0,55% |
| 2012-01-05 | 11.150,407026 | -0,41% |
| 2012-01-04 | 11.196,730036 | -0,23% |
| 2012-01-03 | 11.222,838500 | +0,10% |
| 2012-01-02 | 11.211,225507 | -0,10% |
| 2011-12-30 | 11.222,676085 | -0,08% |
| 2011-12-29 | 11.231,226851 | +0,02% |
| 2011-12-28 | 11.229,257557 | +0,03% |
| 2011-12-27 | 11.226,435177 | +0,10% |
| 2011-12-23 | 11.215,491677 | -0,18% |
| 2011-12-22 | 11.235,257626 | +0,12% |
| 2011-12-21 | 11.221,889049 | +0,01% |
| 2011-12-20 | 11.221,206733 | -0,08% |
| 2011-12-19 | 11.230,229841 | +0,09% |
| 2011-12-16 | 11.219,886910 | +1,26% |
| 2011-12-15 | 11.080,169068 | +0,02% |
| 2011-12-14 | 11.078,250198 | -0,03% |
| 2011-12-13 | 11.081,054251 | +0,18% |
| 2011-12-12 | 11.061,356474 | -0,30% |
| 2011-12-09 | 11.094,545379 | -0,14% |
| 2011-12-08 | 11.110,380714 | +0,04% |
| 2011-12-07 | 11.105,383315 | +0,22% |
| 2011-12-06 | 11.080,752085 | +0,17% |
| 2011-12-05 | 11.062,141946 | +0,17% |
| 2011-12-02 | 11.043,600296 | +0,32% |
| 2011-12-01 | 11.008,917412 | -0,09% |
| 2011-11-30 | 11.019,300042 | -0,10% |
| 2011-11-29 | 11.030,317430 | +0,20% |
| 2011-11-28 | 11.007,999186 | -0,66% |
| 2011-11-25 | 11.080,704119 | -0,19% |
| 2011-11-24 | 11.101,312410 | -0,11% |
| 2011-11-23 | 11.113,229012 | +0,00% |
| 2011-11-22 | 11.112,856203 | +0,08% |
| 2011-11-21 | 11.103,495061 | +0,57% |
| 2011-11-18 | 11.040,286383 | -0,06% |
| 2011-11-17 | 11.047,257531 | -0,51% |
| 2011-11-16 | 11.104,214774 | -0,17% |
| 2011-11-15 | 11.123,561855 | -0,19% |
| 2011-11-14 | 11.144,293652 | -0,18% |
| 2011-11-11 | 11.164,935092 | -0,03% |
| 2011-11-10 | 11.168,629738 | -0,13% |
| 2011-11-09 | 11.183,216788 | +0,05% |
| 2011-11-08 | 11.177,663709 | +0,02% |
| 2011-11-07 | 11.175,052854 | -0,02% |
| 2011-11-04 | 11.177,160557 | -0,07% |
| 2011-11-03 | 11.184,637484 | -0,46% |
| 2011-11-02 | 11.236,043136 | -1,02% |
| 2011-10-28 | 11.352,069928 | -0,09% |
| 2011-10-27 | 11.362,020557 | +0,05% |
| 2011-10-26 | 11.356,504219 | +0,07% |
| 2011-10-25 | 11.349,009752 | -0,75% |
| 2011-10-24 | 11.434,601102 | +0,92% |
| 2011-10-21 | 11.330,703077 | -0,29% |
| 2011-10-20 | 11.364,144573 | +0,10% |
| 2011-10-19 | 11.352,780263 | -0,24% |
| 2011-10-18 | 11.380,633422 | +0,14% |
| 2011-10-17 | 11.365,238549 | -0,13% |
| 2011-10-14 | 11.380,043688 | +0,45% |
| 2011-10-13 | 11.328,863377 | 0,00% |
| 2011-10-12 | 11.329,219733 | +0,15% |
| 2011-10-11 | 11.311,772479 | +0,10% |
| 2011-10-10 | 11.300,259776 | +0,13% |
| 2011-10-07 | 11.285,428351 | +0,47% |
| 2011-10-06 | 11.232,571319 | +0,25% |
| 2011-10-05 | 11.204,837130 | -0,40% |
| 2011-10-04 | 11.250,345127 | -0,07% |
| 2011-10-03 | 11.258,663315 | -0,31% |
| 2011-09-30 | 11.293,422502 | +0,70% |
| 2011-09-29 | 11.215,071654 | +0,10% |
| 2011-09-28 | 11.203,410183 | +0,23% |
| 2011-09-27 | 11.177,567609 | -0,15% |
| 2011-09-26 | 11.193,897366 | -0,04% |
| 2011-09-23 | 11.198,834991 | -0,31% |
| 2011-09-22 | 11.234,056307 | +0,05% |
| 2011-09-21 | 11.228,168193 | -0,18% |
| 2011-09-20 | 11.248,973094 | -0,08% |
| 2011-09-19 | 11.257,834707 | +0,01% |
| 2011-09-16 | 11.256,774967 | +0,46% |
| 2011-09-15 | 11.205,517644 | -0,46% |
| 2011-09-14 | 11.256,958992 | +0,01% |
| 2011-09-13 | 11.255,459236 | -0,41% |
| 2011-09-12 | 11.302,338994 | -0,11% |
| 2011-09-09 | 11.314,866943 | +0,15% |
| 2011-09-08 | 11.297,728041 | +0,33% |
| 2011-09-07 | 11.260,844550 | +0,11% |
| 2011-09-06 | 11.248,230496 | +0,01% |
| 2011-09-05 | 11.246,718967 | +0,02% |
| 2011-09-02 | 11.244,310604 | -0,04% |
| 2011-09-01 | 11.249,141575 | +0,05% |
| 2011-08-31 | 11.243,067982 | +0,17% |
| 2011-08-30 | 11.224,346426 | +0,11% |
| 2011-08-29 | 11.212,264027 | -0,15% |
| 2011-08-26 | 11.229,191748 | -0,12% |
| 2011-08-25 | 11.242,120688 | -0,12% |
| 2011-08-24 | 11.255,112227 | +0,11% |
| 2011-08-23 | 11.242,968487 | +0,16% |
| 2011-08-22 | 11.224,816047 | -0,13% |
| 2011-08-19 | 11.239,545504 | +0,17% |
| 2011-08-18 | 11.220,898385 | +0,03% |
| 2011-08-17 | 11.217,235937 | -1,65% |
| 2011-08-16 | 11.405,906884 | +0,14% |
| 2011-08-15 | 11.389,794199 | +0,19% |
| 2011-08-12 | 11.367,691803 | +0,20% |
| 2011-08-11 | 11.345,372556 | +0,15% |
| 2011-08-10 | 11.328,493256 | +0,01% |
| 2011-08-09 | 11.326,858433 | +0,05% |
| 2011-08-08 | 11.320,859311 | -0,07% |
| 2011-08-05 | 11.328,787585 | +0,08% |
| 2011-08-04 | 11.319,697164 | -0,12% |
| 2011-08-03 | 11.332,947786 | -0,10% |
| 2011-08-02 | 11.344,158376 | -0,25% |
| 2011-08-01 | 11.372,076799 | 0,00% |
| 2011-07-29 | 11.372,215857 | +0,02% |
| 2011-07-28 | 11.370,073778 | -0,04% |
| 2011-07-27 | 11.374,904692 | +0,09% |
| 2011-07-26 | 11.364,726141 | -0,12% |
| 2011-07-25 | 11.378,706118 | +0,15% |
| 2011-07-22 | 11.361,115142 | +0,08% |
| 2011-07-21 | 11.352,444827 | +0,01% |
| 2011-07-20 | 11.350,858633 | +0,05% |
| 2011-07-19 | 11.344,945026 | -0,12% |
| 2011-07-18 | 11.359,035697 | +0,05% |
| 2011-07-15 | 11.353,732459 | -0,20% |
| 2011-07-14 | 11.376,073013 | +0,33% |
| 2011-07-13 | 11.338,175060 | -0,14% |
| 2011-07-12 | 11.353,502652 | -0,12% |
| 2011-07-11 | 11.366,987927 | +0,08% |
| 2011-07-08 | 11.357,938821 | +0,04% |
| 2011-07-07 | 11.353,459456 | -0,04% |
| 2011-07-06 | 11.358,413208 | +0,03% |
| 2011-07-05 | 11.355,318153 | +0,04% |
| 2011-07-04 | 11.350,677792 | +0,06% |
| 2011-07-01 | 11.343,804367 | +0,29% |
| 2011-06-30 | 11.310,707647 | +0,08% |
| 2011-06-29 | 11.301,764961 | +0,13% |
| 2011-06-28 | 11.286,962183 | -0,02% |
| 2011-06-27 | 11.289,530315 | -0,09% |
| 2011-06-24 | 11.300,201486 | -0,08% |
| 2011-06-23 | 11.309,643401 | +0,07% |
| 2011-06-22 | 11.301,381180 | +0,09% |
| 2011-06-21 | 11.291,709449 | +0,07% |
| 2011-06-20 | 11.283,867530 | 0,00% |
| 2011-06-17 | 11.284,413632 | -0,17% |
| 2011-06-16 | 11.303,079271 | -0,56% |
| 2011-06-15 | 11.366,242115 | -0,03% |
| 2011-06-14 | 11.369,749885 | +0,08% |
| 2011-06-10 | 11.360,438444 | +0,01% |
| 2011-06-09 | 11.359,730222 | -0,01% |
| 2011-06-08 | 11.360,357276 | +0,10% |
| 2011-06-07 | 11.348,917306 | +0,02% |
| 2011-06-06 | 11.347,182201 | +0,12% |
| 2011-06-03 | 11.333,531159 | +0,03% |
| 2011-06-02 | 11.330,609000 | +0,01% |
| 2011-06-01 | 11.328,997853 | +0,11% |
| 2011-05-31 | 11.316,185403 | -0,25% |
| 2011-05-30 | 11.344,395596 | -0,05% |
| 2011-05-27 | 11.349,602007 | +0,01% |
| 2011-05-26 | 11.347,990963 | +0,00% |
| 2011-05-25 | 11.347,665738 | +0,10% |
| 2011-05-24 | 11.335,780517 | -0,22% |
| 2011-05-23 | 11.361,134514 | +0,10% |
| 2011-05-20 | 11.349,660907 | +0,09% |
| 2011-05-19 | 11.338,998319 | +0,10% |
| 2011-05-18 | 11.327,112761 | -0,10% |
| 2011-05-17 | 11.338,062875 | -0,06% |
| 2011-05-16 | 11.345,427477 | +1,08% |
| 2011-05-13 | 11.223,984020 | -0,10% |
| 2011-05-12 | 11.234,884634 | +0,05% |
| 2011-05-11 | 11.228,748216 | -0,01% |
| 2011-05-10 | 11.229,449014 | +0,16% |
| 2011-05-09 | 11.211,752729 | +0,05% |
| 2011-05-06 | 11.205,990956 | -0,01% |
| 2011-05-05 | 11.206,679022 | +0,12% |
| 2011-05-04 | 11.193,618725 | -0,03% |
| 2011-05-03 | 11.196,594068 | +0,02% |
| 2011-05-02 | 11.194,883563 | -0,06% |
| 2011-04-29 | 11.201,720451 | +0,19% |
| 2011-04-28 | 11.180,610132 | +0,06% |
| 2011-04-27 | 11.174,399303 | +0,02% |
| 2011-04-26 | 11.172,589930 | +0,11% |
| 2011-04-22 | 11.160,555411 | +0,10% |
| 2011-04-21 | 11.149,708196 | +0,13% |
| 2011-04-20 | 11.135,473168 | -0,02% |
| 2011-04-19 | 11.137,244447 | +0,02% |
| 2011-04-18 | 11.135,466671 | +0,00% |
| 2011-04-15 | 11.135,350651 | -0,02% |
| 2011-04-14 | 11.137,296570 | +0,08% |
| 2011-04-13 | 11.128,734856 | -0,13% |
| 2011-04-12 | 11.143,380922 | +0,34% |
| 2011-04-11 | 11.105,827874 | -0,01% |
| 2011-04-08 | 11.106,716691 | -0,10% |
| 2011-04-07 | 11.118,049829 | +0,22% |
| 2011-04-06 | 11.093,194262 | +0,12% |
| 2011-04-05 | 11.079,639101 | +0,06% |
| 2011-04-04 | 11.073,205393 | +0,02% |
| 2011-04-01 | 11.070,731218 | +0,06% |
| 2011-03-31 | 11.064,445921 | +1,11% |
| 2011-03-30 | 10.942,980503 | -0,01% |
| 2011-03-29 | 10.944,620232 | +0,02% |
| 2011-03-28 | 10.942,847579 | +0,11% |
| 2011-03-25 | 10.931,075997 | +0,01% |
| 2011-03-24 | 10.930,341993 | +0,01% |
| 2011-03-23 | 10.928,705474 | +0,02% |
| 2011-03-22 | 10.927,056530 | +0,10% |
| 2011-03-21 | 10.915,986500 | +0,09% |
| 2011-03-18 | 10.906,427977 | +0,19% |
| 2011-03-17 | 10.885,528865 | -1,08% |
| 2011-03-16 | 11.003,978546 | +0,07% |
| 2011-03-11 | 10.996,747141 | +0,07% |
| 2011-03-10 | 10.988,866818 | +0,02% |
| 2011-03-09 | 10.987,180656 | -0,39% |
| 2011-03-08 | 11.030,003631 | -0,02% |
| 2011-03-07 | 11.032,125443 | -0,09% |
| 2011-03-04 | 11.042,371984 | +0,16% |
| 2011-03-03 | 11.024,958886 | -0,17% |
| 2011-03-02 | 11.043,882537 | +0,17% |
| 2011-03-01 | 11.025,628682 | +0,20% |
| 2011-02-28 | 11.003,270270 | -0,45% |
| 2011-02-25 | 11.053,399125 | -0,13% |
| 2011-02-24 | 11.068,316900 | +0,10% |
| 2011-02-23 | 11.057,147492 | -0,10% |
| 2011-02-22 | 11.068,096713 | +0,03% |
| 2011-02-21 | 11.064,555778 | +0,05% |
| 2011-02-18 | 11.059,063912 | +0,08% |
| 2011-02-17 | 11.050,231314 | -0,03% |
| 2011-02-16 | 11.053,341970 | -0,12% |
| 2011-02-15 | 11.066,771620 | +0,18% |
| 2011-02-14 | 11.046,490159 | +0,03% |
| 2011-02-11 | 11.042,678598 | -0,07% |
| 2011-02-10 | 11.050,548604 | -0,29% |
| 2011-02-09 | 11.082,848143 | -0,05% |
| 2011-02-08 | 11.088,441499 | +0,12% |
| 2011-02-07 | 11.075,217662 | -0,05% |
| 2011-02-04 | 11.081,280348 | -0,07% |
| 2011-02-03 | 11.089,347410 | +0,24% |
| 2011-02-02 | 11.062,970016 | +0,21% |
| 2011-02-01 | 11.040,252439 | -0,24% |
| 2011-01-31 | 11.066,742189 | -0,18% |
| 2011-01-28 | 11.087,205181 | -0,06% |
| 2011-01-27 | 11.094,110898 | +0,14% |
| 2011-01-26 | 11.078,910393 | +0,12% |
| 2011-01-25 | 11.065,651049 | +0,17% |
| 2011-01-24 | 11.046,730021 | -0,11% |
| 2011-01-21 | 11.058,857354 | +0,04% |
| 2011-01-20 | 11.054,203935 | +0,06% |
| 2011-01-19 | 11.047,670985 | +0,19% |
| 2011-01-18 | 11.026,572985 | +0,04% |
| 2011-01-17 | 11.022,178358 | -0,15% |
| 2011-01-14 | 11.038,680336 | +0,32% |
| 2011-01-13 | 11.003,863869 | +0,21% |
| 2011-01-12 | 10.980,776462 | +0,05% |
| 2011-01-11 | 10.975,233230 | -0,12% |
| 2011-01-10 | 10.988,742408 | -0,13% |
| 2011-01-07 | 11.003,009593 | +0,08% |
| 2011-01-06 | 10.993,991883 | -0,06% |
| 2011-01-05 | 11.000,515240 | +0,24% |
| 2011-01-04 | 10.973,928849 | +0,04% |
| 2011-01-03 | 10.969,510489 | +0,18% |
| 2010-12-31 | 10.949,628849 | +0,04% |
| 2010-12-30 | 10.945,482580 | -0,29% |
| 2010-12-29 | 10.976,982964 | +0,02% |
| 2010-12-28 | 10.975,259897 | -0,11% |
| 2010-12-27 | 10.987,829165 | +0,13% |
| 2010-12-23 | 10.974,086514 | -0,01% |
| 2010-12-22 | 10.975,169548 | -0,23% |
| 2010-12-21 | 11.000,447686 | -0,03% |
| 2010-12-20 | 11.003,855904 | +0,11% |
| 2010-12-17 | 10.991,356311 | +0,13% |
| 2010-12-16 | 10.977,294723 | +0,87% |
| 2010-12-15 | 10.882,332365 | +0,27% |
| 2010-12-14 | 10.853,261287 | -0,01% |
| 2010-12-13 | 10.853,875340 | -0,13% |
| 2010-12-10 | 10.868,365438 | +0,04% |
| 2010-12-09 | 10.864,207168 | +0,04% |
| 2010-12-08 | 10.860,048902 | +0,20% |
| 2010-12-07 | 10.838,581507 | -0,23% |
| 2010-12-06 | 10.863,613456 | +0,09% |
| 2010-12-03 | 10.854,080207 | -0,23% |
| 2010-12-02 | 10.879,532378 | -0,54% |
| 2010-12-01 | 10.938,762140 | +0,02% |
| 2010-11-30 | 10.937,063878 | -0,35% |
| 2010-11-29 | 10.975,163726 | -0,21% |
| 2010-11-26 | 10.998,192161 | +0,01% |
| 2010-11-25 | 10.996,558493 | -0,08% |
| 2010-11-24 | 11.005,099882 | -0,22% |
| 2010-11-23 | 11.029,268680 | +0,04% |
| 2010-11-22 | 11.024,741432 | +0,30% |
| 2010-11-19 | 10.991,729620 | +0,16% |
| 2010-11-18 | 10.974,711440 | -0,08% |
| 2010-11-17 | 10.983,160356 | -0,03% |
| 2010-11-16 | 10.986,648834 | -2,48% |
| 2010-11-15 | 11.265,671451 | +0,04% |
| 2010-11-12 | 11.261,022325 | -0,38% |
| 2010-11-11 | 11.303,450779 | +0,24% |
| 2010-11-10 | 11.275,963652 | -0,15% |
| 2010-11-09 | 11.292,491082 | -0,05% |
| 2010-11-08 | 11.298,348474 | -0,21% |
| 2010-11-05 | 11.322,584555 | -0,10% |
| 2010-11-04 | 11.334,104239 | -0,08% |
| 2010-11-03 | 11.343,089387 | +0,23% |
| 2010-11-02 | 11.317,370939 | +0,24% |
| 2010-10-29 | 11.290,360570 | -0,03% |
| 2010-10-28 | 11.294,067732 | -0,17% |
| 2010-10-27 | 11.313,525730 | -0,15% |
| 2010-10-26 | 11.330,509974 | +0,18% |
| 2010-10-25 | 11.310,240979 | -0,05% |
| 2010-10-22 | 11.316,361528 | +0,25% |
| 2010-10-21 | 11.288,331090 | -0,08% |
| 2010-10-20 | 11.297,428783 | +0,20% |
| 2010-10-19 | 11.274,727307 | -0,31% |
| 2010-10-18 | 11.310,246571 | -0,34% |
| 2010-10-15 | 11.348,383338 | +0,01% |
| 2010-10-14 | 11.347,208535 | +0,13% |
| 2010-10-13 | 11.332,419826 | +0,16% |
| 2010-10-12 | 11.314,676209 | +2,27% |
| 2010-10-11 | 11.064,073188 | +0,04% |
| 2010-10-08 | 11.060,069939 | +0,01% |
| 2010-10-07 | 11.058,732516 | +0,01% |
| 2010-10-06 | 11.057,395275 | -3,42% |
| 2010-10-05 | 11.449,257046 | +0,01% |
| 2010-10-04 | 11.447,814555 | +0,03% |
| 2010-10-01 | 11.444,684003 | +0,01% |
| 2010-09-30 | 11.443,644530 | +0,01% |
| 2010-09-29 | 11.442,607181 | +0,01% |
| 2010-09-28 | 11.441,567683 | +0,01% |
| 2010-09-27 | 11.440,527122 | +0,03% |
| 2010-09-24 | 11.437,414314 | +0,01% |
| 2010-09-23 | 11.436,372481 | +0,01% |
| 2010-09-22 | 11.435,326905 | +0,01% |
| 2010-09-21 | 11.434,290963 | +0,01% |
| 2010-09-20 | 11.433,247276 | +0,03% |
| 2010-09-17 | 11.430,140128 | +0,01% |
| 2010-09-16 | 11.429,090429 | +0,01% |
| 2010-09-15 | 11.428,035426 | +0,01% |
| 2010-09-14 | 11.426,997134 | +0,01% |
| 2010-09-13 | 11.425,952092 | +0,03% |
| 2010-09-10 | 11.422,792652 | +0,01% |
| 2010-09-09 | 11.421,728344 | +0,01% |
| 2010-09-08 | 11.420,663053 | +0,01% |
| 2010-09-07 | 11.419,597412 | +0,01% |
| 2010-09-06 | 11.418,542707 | +0,03% |
| 2010-09-03 | 11.415,402608 | +0,01% |
| 2010-09-02 | 11.414,359954 | +0,01% |
| 2010-09-01 | 11.413,318618 | +0,01% |
| 2010-08-31 | 11.412,284837 | +0,01% |
| 2010-08-30 | 11.411,265464 | +0,03% |
| 2010-08-27 | 11.408,156221 | +0,01% |
| 2010-08-26 | 11.407,113284 | +0,01% |
| 2010-08-25 | 11.406,089923 | +0,01% |
| 2010-08-24 | 11.405,066343 | +0,01% |
| 2010-08-23 | 11.404,091510 | +0,04% |
| 2010-08-19 | 11.400,000000 | -0,01% |
| 2010-08-18 | 11.401,490493 | 0,00% |
| 2010-08-17 | 11.401,490815 | 0,00% |
| 2010-08-16 | 11.401,491145 | 0,00% |
| 2010-08-13 | 11.401,492126 | 0,00% |
| 2010-08-12 | 11.401,492449 | 0,00% |
| 2010-08-11 | 11.401,492779 | 0,00% |
| 2010-08-10 | 11.401,493101 | 0,00% |
| 2010-08-09 | 11.401,493427 | 0,00% |
| 2010-08-06 | 11.401,494409 | 0,00% |
| 2010-08-05 | 11.401,494735 | +0,02% |
| 2010-08-04 | 11.399,582764 | +0,02% |
| 2010-08-03 | 11.397,769399 | +0,02% |
| 2010-08-02 | 11.395,956040 | +0,05% |
| 2010-07-30 | 11.390,515961 | +0,02% |
| 2010-07-29 | 11.388,702596 | +0,02% |
| 2010-07-28 | 11.386,889234 | +0,02% |
| 2010-07-27 | 11.385,075875 | +0,02% |
| 2010-07-26 | 11.383,262513 | +0,05% |
| 2010-07-23 | 11.377,822431 | +0,02% |
| 2010-07-22 | 11.376,009073 | -0,21% |
| 2010-07-21 | 11.400,195711 | +0,02% |
| 2010-07-20 | 11.398,382349 | +0,02% |
| 2010-07-19 | 11.396,568990 | +0,05% |
| 2010-07-16 | 11.391,128908 | +0,02% |
| 2010-07-15 | 11.389,315549 | +0,02% |
| 2010-07-14 | 11.387,502187 | +0,02% |
| 2010-07-13 | 11.385,688832 | +0,02% |
| 2010-07-12 | 11.383,875464 | +0,05% |
| 2010-07-09 | 11.378,435388 | +0,02% |
| 2010-07-08 | 11.376,622023 | +0,02% |
| 2010-07-07 | 11.374,808657 | +0,02% |
| 2010-07-06 | 11.372,995302 | +0,02% |
| 2010-07-05 | 11.371,181940 | +0,05% |
| 2010-07-02 | 11.365,741858 | +0,02% |
| 2010-07-01 | 11.363,928500 | +0,02% |
| 2010-06-30 | 11.362,115134 | +0,02% |
| 2010-06-29 | 11.360,301776 | +0,02% |
| 2010-06-28 | 11.358,488414 | +0,05% |
| 2010-06-25 | 11.353,048335 | +0,02% |
| 2010-06-24 | 11.351,234976 | +0,02% |
| 2010-06-23 | 11.349,421611 | +0,02% |
| 2010-06-22 | 11.347,608249 | +0,02% |
| 2010-06-21 | 11.345,794887 | +0,05% |
| 2010-06-18 | 11.340,354802 | +0,02% |
| 2010-06-17 | 11.338,541446 | +0,02% |
| 2010-06-16 | 11.336,728085 | +0,02% |
| 2010-06-15 | 11.334,914726 | +0,02% |
| 2010-06-14 | 11.333,101364 | +0,05% |
| 2010-06-11 | 11.327,661282 | +0,02% |
| 2010-06-10 | 11.325,847923 | +0,02% |
| 2010-06-09 | 11.324,034565 | +0,02% |
| 2010-06-08 | 11.322,221206 | +0,02% |
| 2010-06-07 | 11.320,407844 | +0,05% |
| 2010-06-04 | 11.314,967759 | +0,02% |
| 2010-06-03 | 11.313,154397 | +0,02% |
| 2010-06-02 | 11.311,341038 | +0,02% |
| 2010-06-01 | 11.309,527676 | +0,02% |
| 2010-05-31 | 11.307,714318 | +0,05% |
| 2010-05-28 | 11.302,274235 | +0,02% |
| 2010-05-27 | 11.300,460873 | +0,02% |
| 2010-05-26 | 11.298,647512 | +0,02% |
| 2010-05-25 | 11.296,834153 | +0,06% |
| 2010-05-21 | 11.289,580709 | +0,02% |
| 2010-05-20 | 11.287,767347 | +0,02% |
| 2010-05-19 | 11.285,953985 | +0,02% |
| 2010-05-18 | 11.284,140623 | +0,02% |
| 2010-05-17 | 11.282,327265 | +0,05% |
| 2010-05-14 | 11.276,887182 | +0,02% |
| 2010-05-13 | 11.275,073820 | +0,02% |
| 2010-05-12 | 11.273,260462 | +0,02% |
| 2010-05-11 | 11.271,447107 | +0,02% |
| 2010-05-10 | 11.269,633738 | +0,05% |
| 2010-05-07 | 11.264,193659 | +0,02% |
| 2010-05-06 | 11.262,380301 | +0,02% |
| 2010-05-05 | 11.260,566939 | +0,02% |
| 2010-05-04 | 11.258,753580 | +0,02% |
| 2010-05-03 | 11.256,940218 | +0,05% |
| 2010-04-30 | 11.251,500136 | +0,02% |
| 2010-04-29 | 11.249,686777 | +0,02% |
| 2010-04-28 | 11.247,873412 | +0,02% |
| 2010-04-27 | 11.246,060054 | +0,02% |
| 2010-04-26 | 11.244,246692 | +0,05% |
| 2010-04-23 | 11.238,806609 | +0,02% |
| 2010-04-22 | 11.236,993254 | +0,02% |
| 2010-04-21 | 11.235,179889 | +0,25% |
| 2010-04-20 | 11.207,366530 | +0,02% |
| 2010-04-19 | 11.205,553168 | +0,05% |
| 2010-04-16 | 11.200,113079 | +0,02% |
| 2010-04-15 | 11.198,299724 | +0,02% |
| 2010-04-14 | 11.196,486362 | +0,02% |
| 2010-04-13 | 11.194,673004 | +0,02% |
| 2010-04-12 | 11.192,859642 | +0,05% |
| 2010-04-09 | 11.187,419560 | +0,02% |
| 2010-04-08 | 11.185,606201 | +0,02% |
| 2010-04-07 | 11.183,792839 | +0,02% |
| 2010-04-06 | 11.181,979481 | +0,06% |
| 2010-04-02 | 11.174,726033 | +0,02% |
| 2010-04-01 | 11.172,912674 | +0,02% |
| 2010-03-31 | 11.171,099316 | +0,02% |
| 2010-03-30 | 11.169,285954 | +0,02% |
| 2010-03-29 | 11.167,472595 | +0,05% |
| 2010-03-26 | 11.162,032513 | +0,02% |
| 2010-03-25 | 11.160,219151 | +0,02% |
| 2010-03-24 | 11.158,405793 | +0,02% |
| 2010-03-23 | 11.156,592431 | +0,02% |
| 2010-03-22 | 11.154,779069 | +0,05% |
| 2010-03-19 | 11.149,338987 | +0,02% |
| 2010-03-18 | 11.147,525628 | +0,02% |
| 2010-03-17 | 11.145,712266 | +0,02% |
| 2010-03-16 | 11.143,898904 | +0,07% |
| 2010-03-12 | 11.136,645460 | +0,02% |
| 2010-03-11 | 11.134,832098 | +0,02% |
| 2010-03-10 | 11.133,018740 | +0,02% |
| 2010-03-09 | 11.131,205384 | +0,02% |
| 2010-03-08 | 11.129,392016 | +0,05% |
| 2010-03-05 | 11.123,951937 | +0,02% |
| 2010-03-04 | 11.122,138575 | +0,02% |
| 2010-03-03 | 11.120,325213 | +0,02% |
| 2010-03-02 | 11.118,511858 | +0,02% |
| 2010-03-01 | 11.116,698496 | +0,05% |
| 2010-02-26 | 11.111,258410 | +0,02% |
| 2010-02-25 | 11.109,445052 | +0,02% |
| 2010-02-24 | 11.107,631690 | +0,02% |
| 2010-02-23 | 11.105,818331 | +0,02% |
| 2010-02-22 | 11.104,004969 | +0,05% |
| 2010-02-19 | 11.098,564887 | +0,02% |
| 2010-02-18 | 11.096,751532 | +0,02% |
| 2010-02-17 | 11.094,938167 | +0,02% |
| 2010-02-16 | 11.093,124808 | +0,02% |
| 2010-02-15 | 11.091,311446 | +0,05% |
| 2010-02-12 | 11.085,871360 | +0,02% |
| 2010-02-11 | 11.084,058002 | +0,02% |
| 2010-02-10 | 11.082,244640 | +0,02% |
| 2010-02-09 | 11.080,431282 | +0,02% |
| 2010-02-08 | 11.078,617916 | +0,05% |
| 2010-02-05 | 11.073,177837 | +0,02% |
| 2010-02-04 | 11.071,364479 | +0,02% |
| 2010-02-03 | 11.069,551113 | +0,02% |
| 2010-02-02 | 11.067,737758 | +0,02% |
| 2010-02-01 | 11.065,924396 | +0,05% |
| 2010-01-29 | 11.060,484311 | +0,02% |
| 2010-01-28 | 11.058,670956 | +0,02% |
| 2010-01-27 | 11.056,857594 | +0,02% |
| 2010-01-26 | 11.055,044232 | +0,02% |
| 2010-01-25 | 11.053,230870 | +0,05% |
| 2010-01-22 | 11.047,790784 | +0,02% |
| 2010-01-21 | 11.045,977426 | +0,02% |
| 2010-01-20 | 11.044,164067 | +0,02% |
| 2010-01-19 | 11.042,350709 | +0,02% |
| 2010-01-18 | 11.040,537347 | +0,05% |
| 2010-01-15 | 11.035,097264 | +0,02% |
| 2010-01-14 | 11.033,283906 | +0,02% |
| 2010-01-13 | 11.031,470547 | +0,02% |
| 2010-01-12 | 11.029,657185 | +0,02% |
| 2010-01-11 | 11.027,843823 | +0,05% |
| 2010-01-08 | 11.022,403741 | +0,02% |
| 2010-01-07 | 11.020,590376 | +0,02% |
| 2010-01-06 | 11.018,777017 | +0,02% |
| 2010-01-05 | 11.016,963659 | +0,02% |
| 2010-01-04 | 11.015,150293 | +0,07% |
| 2009-12-31 | 11.007,896853 | +0,02% |
| 2009-12-30 | 11.006,083491 | +0,02% |
| 2009-12-29 | 11.004,270136 | +0,02% |
| 2009-12-28 | 11.002,456774 | +0,08% |
| 2009-12-23 | 10.993,389964 | +0,02% |
| 2009-12-22 | 10.991,576606 | +0,02% |
| 2009-12-21 | 10.989,763244 | +0,03% |
| 2009-12-19 | 10.986,136520 | +0,02% |
| 2009-12-18 | 10.984,323161 | +0,02% |
| 2009-12-17 | 10.982,509806 | +0,02% |
| 2009-12-16 | 10.980,696441 | +0,02% |
| 2009-12-15 | 10.978,883086 | +0,02% |
| 2009-12-14 | 10.977,069724 | +0,05% |
| 2009-12-11 | 10.971,629638 | +0,02% |
| 2009-12-10 | 10.969,816283 | +0,02% |
| 2009-12-09 | 10.968,002921 | +0,02% |
| 2009-12-08 | 10.966,189563 | +0,02% |
| 2009-12-07 | 10.964,376194 | +0,05% |
| 2009-12-04 | 10.958,936115 | +0,02% |
| 2009-12-03 | 10.957,122756 | +0,02% |
| 2009-12-02 | 10.955,309391 | +0,02% |
| 2009-12-01 | 10.953,496036 | +0,02% |
| 2009-11-30 | 10.951,682674 | +0,05% |
| 2009-11-27 | 10.946,242588 | +0,02% |
| 2009-11-26 | 10.944,429233 | +0,02% |
| 2009-11-25 | 10.942,615868 | +0,02% |
| 2009-11-24 | 10.940,802509 | +0,02% |
| 2009-11-23 | 10.938,989151 | +0,05% |
| 2009-11-20 | 10.933,549062 | +0,02% |
| 2009-11-19 | 10.931,735703 | +0,02% |
| 2009-11-18 | 10.929,922345 | +0,02% |
| 2009-11-17 | 10.928,108983 | +0,02% |
| 2009-11-16 | 10.926,295621 | +0,05% |
| 2009-11-13 | 10.920,855535 | +0,02% |
| 2009-11-12 | 10.919,042180 | +0,02% |
| 2009-11-11 | 10.917,228822 | +0,02% |
| 2009-11-10 | 10.915,415463 | +0,02% |
| 2009-11-09 | 10.913,602101 | +0,05% |
| 2009-11-06 | 10.908,162022 | +0,02% |
| 2009-11-05 | 10.906,348657 | +0,02% |
| 2009-11-04 | 10.904,535295 | +0,02% |
| 2009-11-03 | 10.902,721933 | +0,02% |
| 2009-11-02 | 10.900,908575 | +0,05% |
| 2009-10-30 | 10.895,468492 | +0,02% |
| 2009-10-29 | 10.893,655134 | +0,02% |
| 2009-10-28 | 10.891,841768 | +0,02% |
| 2009-10-27 | 10.890,028407 | +0,02% |
| 2009-10-26 | 10.888,215051 | +0,07% |
| 2009-10-22 | 10.880,961607 | +0,02% |
| 2009-10-21 | 10.879,148249 | +0,02% |
| 2009-10-20 | 10.877,334887 | +0,02% |
| 2009-10-19 | 10.875,521521 | +0,05% |
| 2009-10-16 | 10.870,081439 | +0,02% |
| 2009-10-15 | 10.868,268081 | +0,02% |
| 2009-10-14 | 10.866,454719 | +0,02% |
| 2009-10-13 | 10.864,641357 | +0,02% |
| 2009-10-12 | 10.862,827998 | +0,05% |
| 2009-10-09 | 10.857,387916 | +0,02% |
| 2009-10-08 | 10.855,574557 | +0,02% |
| 2009-10-07 | 10.853,761196 | +0,02% |
| 2009-10-06 | 10.851,947834 | +0,02% |
| 2009-10-05 | 10.850,134475 | +0,05% |
| 2009-10-02 | 10.844,694393 | +0,02% |
| 2009-10-01 | 10.842,881034 | +0,02% |
| 2009-09-30 | 10.841,067669 | +0,02% |
| 2009-09-29 | 10.839,254310 | +0,02% |
| 2009-09-28 | 10.837,440952 | +0,05% |
| 2009-09-25 | 10.832,000866 | +0,02% |
| 2009-09-24 | 10.830,187511 | +0,02% |
| 2009-09-23 | 10.828,374146 | +0,02% |
| 2009-09-22 | 10.826,560784 | +0,02% |
| 2009-09-21 | 10.824,747429 | +0,05% |
| 2009-09-18 | 10.819,307343 | +0,02% |
| 2009-09-17 | 10.817,493984 | +0,02% |
| 2009-09-16 | 10.815,680619 | +0,02% |
| 2009-09-15 | 10.813,867257 | +0,02% |
| 2009-09-14 | 10.812,053899 | +0,05% |
| 2009-09-11 | 10.806,613813 | +0,02% |
| 2009-09-10 | 10.804,800458 | +0,02% |
| 2009-09-09 | 10.802,987099 | +0,02% |
| 2009-09-08 | 10.801,173734 | +0,02% |
| 2009-09-07 | 10.799,360376 | +0,05% |
| 2009-09-04 | 10.793,920293 | +0,02% |
| 2009-09-03 | 10.792,106931 | +0,02% |
| 2009-09-02 | 10.790,293573 | +0,02% |
| 2009-09-01 | 10.788,480211 | +0,02% |
| 2009-08-31 | 10.786,666856 | +0,03% |
| 2009-08-29 | 10.783,040132 | +0,02% |
| 2009-08-28 | 10.781,226770 | +0,02% |
| 2009-08-27 | 10.779,413412 | +0,02% |
| 2009-08-26 | 10.777,600046 | +0,02% |
| 2009-08-25 | 10.775,786684 | +0,02% |
| 2009-08-24 | 10.773,973329 | +0,08% |
| 2009-08-19 | 10.764,906526 | +0,02% |
| 2009-08-18 | 10.763,093161 | +0,02% |
| 2009-08-17 | 10.761,279803 | +0,05% |
| 2009-08-14 | 10.755,839717 | +0,02% |
| 2009-08-13 | 10.754,026358 | +0,02% |
| 2009-08-12 | 10.752,212996 | +0,02% |
| 2009-08-11 | 10.750,399638 | +0,02% |
| 2009-08-10 | 10.748,586276 | +0,05% |
| 2009-08-07 | 10.743,146197 | +0,02% |
| 2009-08-06 | 10.741,332832 | +1,01% |
| 2009-08-05 | 10.634,276436 | +0,06% |
| 2009-08-04 | 10.627,774775 | -0,05% |
| 2009-08-03 | 10.633,083511 | +0,17% |
| 2009-07-31 | 10.615,094737 | +0,14% |
| 2009-07-30 | 10.599,951879 | +0,06% |
| 2009-07-29 | 10.593,119615 | -0,02% |
| 2009-07-28 | 10.595,156554 | +0,21% |
| 2009-07-27 | 10.572,854496 | +0,41% |
| 2009-07-24 | 10.529,181512 | +0,02% |
| 2009-07-23 | 10.526,920660 | +0,05% |
| 2009-07-22 | 10.521,866795 | +0,10% |
| 2009-07-21 | 10.511,705734 | +0,00% |
| 2009-07-20 | 10.511,405677 | +0,11% |
| 2009-07-17 | 10.500,120097 | +0,04% |
| 2009-07-16 | 10.495,453839 | +0,04% |
| 2009-07-15 | 10.491,106778 | +0,05% |
| 2009-07-14 | 10.486,098518 | +0,16% |
| 2009-07-13 | 10.469,188659 | +0,04% |
| 2009-07-10 | 10.465,130674 | +0,03% |
| 2009-07-09 | 10.461,627216 | +0,09% |
| 2009-07-08 | 10.452,286956 | -0,01% |
| 2009-07-07 | 10.453,525896 | +0,16% |
| 2009-07-06 | 10.436,764239 | +0,02% |
| 2009-07-03 | 10.434,621459 | -0,01% |
| 2009-07-02 | 10.435,347393 | +0,01% |
| 2009-07-01 | 10.434,579941 | +0,17% |
| 2009-06-30 | 10.416,883480 | +0,16% |
| 2009-06-29 | 10.400,520822 | +0,06% |
| 2009-06-26 | 10.393,863636 | +0,07% |
| 2009-06-25 | 10.386,620977 | +0,01% |
| 2009-06-24 | 10.385,146720 | +0,09% |
| 2009-06-23 | 10.375,521457 | +0,00% |
| 2009-06-22 | 10.375,381000 | +0,04% |
| 2009-06-19 | 10.371,619421 | +0,00% |
| 2009-06-18 | 10.371,285156 | +0,06% |
| 2009-06-17 | 10.365,045703 | -0,09% |
| 2009-06-16 | 10.374,606639 | +0,01% |
| 2009-06-15 | 10.373,189379 | -0,01% |
| 2009-06-12 | 10.374,455201 | +0,07% |
| 2009-06-11 | 10.366,870538 | +0,05% |
| 2009-06-10 | 10.361,702681 | +0,06% |
| 2009-06-09 | 10.355,771015 | +0,34% |
| 2009-06-08 | 10.320,643959 | -0,01% |
| 2009-06-05 | 10.321,556382 | +0,03% |
| 2009-06-04 | 10.318,098514 | -0,04% |
| 2009-06-03 | 10.322,210262 | -0,18% |
| 2009-06-02 | 10.341,210398 | +0,07% |
| 2009-05-29 | 10.334,241763 | +0,09% |
| 2009-05-28 | 10.324,912902 | -0,12% |
| 2009-05-27 | 10.337,232640 | 0,00% |
| 2009-05-26 | 10.337,434182 | -0,03% |
| 2009-05-25 | 10.340,337523 | +0,09% |
| 2009-05-22 | 10.331,035536 | 0,00% |
| 2009-05-21 | 10.331,442280 | -0,06% |
| 2009-05-20 | 10.337,674420 | +0,06% |
| 2009-05-19 | 10.331,822557 | +0,15% |
| 2009-05-18 | 10.316,748098 | +0,26% |
| 2009-05-15 | 10.289,810322 | +0,15% |
| 2009-05-14 | 10.274,770064 | -0,19% |
| 2009-05-13 | 10.294,363001 | -0,19% |
| 2009-05-12 | 10.313,853341 | -0,15% |
| 2009-05-11 | 10.329,216879 | +0,00% |
| 2009-05-08 | 10.329,023498 | +0,10% |
| 2009-05-07 | 10.318,965038 | +0,30% |
| 2009-05-06 | 10.288,181380 | +0,06% |
| 2009-05-05 | 10.281,554320 | +0,12% |
| 2009-05-04 | 10.269,147461 | +0,13% |
| 2009-04-30 | 10.255,623816 | +0,13% |
| 2009-04-29 | 10.241,905959 | +0,18% |
| 2009-04-28 | 10.223,240499 | +0,04% |
| 2009-04-27 | 10.218,825040 | +0,06% |
| 2009-04-24 | 10.212,977263 | +0,13% |
| 2009-04-23 | 10.199,658405 | 0,00% |
| 2009-04-22 | 10.199,882743 | +0,13% |
| 2009-04-21 | 10.186,404278 | -0,01% |
| 2009-04-20 | 10.187,757221 | -0,11% |
| 2009-04-17 | 10.198,998040 | -0,02% |
| 2009-04-16 | 10.200,966580 | -0,04% |
| 2009-04-15 | 10.205,226522 | +0,04% |
| 2009-04-14 | 10.200,868066 | +0,08% |
| 2009-04-10 | 10.192,257819 | +0,02% |
| 2009-04-09 | 10.190,658164 | +0,40% |
| 2009-04-08 | 10.150,298498 | +0,37% |
| 2009-04-07 | 10.113,153643 | -0,06% |
| 2009-04-06 | 10.118,906988 | +0,44% |
| 2009-04-03 | 10.074,550006 | -0,08% |
| 2009-04-02 | 10.082,651740 | +0,44% |
| 2009-04-01 | 10.038,473085 | +0,26% |
| 2009-03-31 | 10.012,682627 | +0,07% |
| 2009-03-30 | 10.005,553960 | -0,54% |
| 2009-03-28 | 10.059,480044 | +0,02% |
| 2009-03-27 | 10.057,264786 | -0,22% |
| 2009-03-26 | 10.079,388531 | -0,09% |
| 2009-03-25 | 10.088,368069 | +0,10% |
| 2009-03-24 | 10.078,685806 | +0,14% |
| 2009-03-23 | 10.064,466349 | -0,07% |
| 2009-03-20 | 10.071,739970 | +0,16% |
| 2009-03-19 | 10.055,947300 | +0,03% |
| 2009-03-18 | 10.053,241845 | +0,12% |
| 2009-03-17 | 10.041,689987 | -0,24% |
| 2009-03-16 | 10.065,557924 | +0,28% |
| 2009-03-13 | 10.037,320546 | +0,25% |
| 2009-03-12 | 10.012,339489 | +0,14% |
| 2009-03-11 | 9.997,892026 | +0,45% |
| 2009-03-10 | 9.953,542367 | +0,31% |
| 2009-03-09 | 9.922,314106 | +0,06% |
| 2009-03-06 | 9.916,705731 | -0,58% |
| 2009-03-05 | 9.974,716672 | -0,11% |
| 2009-03-04 | 9.985,417610 | -0,17% |
| 2009-03-03 | 10.002,331544 | -0,03% |
| 2009-03-02 | 10.005,668089 | -0,24% |
| 2009-02-27 | 10.029,790903 | +0,21% |
| 2009-02-26 | 10.008,663041 | +0,16% |
| 2009-02-25 | 9.992,243390 | +0,25% |
| 2009-02-24 | 9.966,851928 | -0,10% |
| 2009-02-23 | 9.977,108266 | +0,45% |
| 2009-02-20 | 9.931,976087 | -0,46% |
| 2009-02-19 | 9.977,823229 | +0,12% |
| 2009-02-18 | 9.965,655769 | -0,32% |
| 2009-02-17 | 9.997,629105 | -0,57% |
| 2009-02-16 | 10.054,671047 | -0,38% |
| 2009-02-13 | 10.093,488468 | +0,16% |
| 2009-02-12 | 10.077,125803 | -0,13% |
| 2009-02-11 | 10.090,083946 | -0,11% |
| 2009-02-10 | 10.100,898887 | -0,05% |
| 2009-02-09 | 10.106,127821 | +0,16% |
| 2009-02-06 | 10.089,883242 | +0,21% |
| 2009-02-05 | 10.068,892189 | -0,11% |
| 2009-02-04 | 10.080,117526 | +0,09% |
| 2009-02-03 | 10.070,959668 | -0,45% |
| 2009-02-02 | 10.116,772608 | +0,06% |
| 2009-01-30 | 10.110,731046 | -0,40% |
| 2009-01-29 | 10.151,824401 | -0,23% |
| 2009-01-28 | 10.174,837360 | +0,12% |
| 2009-01-27 | 10.163,114523 | +0,04% |
| 2009-01-26 | 10.159,212083 | +0,12% |
| 2009-01-23 | 10.147,139961 | -0,30% |
| 2009-01-22 | 10.178,030319 | -0,06% |
| 2009-01-21 | 10.183,874876 | +0,11% |
| 2009-01-20 | 10.172,459838 | +0,08% |
| 2009-01-19 | 10.164,681397 | -0,02% |
| 2009-01-16 | 10.166,460276 | +0,31% |
| 2009-01-15 | 10.135,323236 | +0,21% |
| 2009-01-14 | 10.114,491797 | +0,09% |
| 2009-01-13 | 10.105,242755 | +0,23% |
| 2009-01-12 | 10.081,880511 | -0,14% |
| 2009-01-09 | 10.096,279191 | -0,10% |
| 2009-01-08 | 10.106,307554 | -0,20% |
| 2009-01-07 | 10.126,105712 | -0,21% |
| 2009-01-06 | 10.147,226271 | +0,22% |
| 2009-01-05 | 10.125,232028 | +0,18% |
| 2008-12-31 | 10.107,122026 | -2,29% |
| 2008-12-30 | 10.344,207463 | +0,02% |
| 2008-12-29 | 10.342,394125 | +0,11% |
| 2008-12-23 | 10.331,514076 | +0,02% |
| 2008-12-22 | 10.329,700734 | +0,04% |
| 2008-12-20 | 10.326,074051 | +0,02% |
| 2008-12-19 | 10.324,260713 | +2,87% |
| 2008-12-18 | 10.036,029901 | 0,00% |
| 2008-12-17 | 10.036,254259 | +0,19% |
| 2008-12-16 | 10.016,836419 | +0,03% |
| 2008-12-15 | 10.014,233580 | -0,14% |
| 2008-12-12 | 10.028,586656 | -0,22% |
| 2008-12-11 | 10.050,459613 | +0,13% |
| 2008-12-10 | 10.037,049575 | -0,01% |
| 2008-12-09 | 10.037,661533 | +0,12% |
| 2008-12-08 | 10.026,041294 | +0,38% |
| 2008-12-05 | 9.987,760574 | -0,15% |
| 2008-12-04 | 10.002,554130 | +0,32% |
| 2008-12-03 | 9.971,132091 | +0,27% |
| 2008-12-02 | 9.944,007850 | -0,03% |
| 2008-12-01 | 9.946,728811 | -3,30% |
| 2008-11-28 | 10.286,180544 | +3,70% |
| 2008-11-27 | 9.919,046450 | +0,41% |
| 2008-11-26 | 9.878,116812 | -3,92% |
| 2008-11-25 | 10.280,740520 | +4,73% |
| 2008-11-24 | 9.816,572326 | +0,39% |
| 2008-11-21 | 9.778,268804 | +0,31% |
| 2008-11-20 | 9.748,123568 | +0,16% |
| 2008-11-19 | 9.732,524728 | +0,17% |
| 2008-11-18 | 9.715,991087 | -0,21% |
| 2008-11-17 | 9.736,473248 | +0,05% |
| 2008-11-14 | 9.731,526124 | +0,41% |
| 2008-11-13 | 9.692,112685 | +0,14% |
| 2008-11-12 | 9.678,098443 | -0,37% |
| 2008-11-11 | 9.713,799605 | -0,09% |
| 2008-11-10 | 9.722,505564 | -0,04% |
| 2008-11-07 | 9.726,610039 | -0,10% |
| 2008-11-06 | 9.735,886000 | +0,27% |
| 2008-11-05 | 9.709,707959 | -0,59% |
| 2008-11-04 | 9.767,034918 | +1,03% |
| 2008-11-03 | 9.667,007677 | +0,24% |
| 2008-10-31 | 9.644,310760 | +0,06% |
| 2008-10-30 | 9.638,789517 | -0,30% |
| 2008-10-29 | 9.667,491077 | +1,15% |
| 2008-10-28 | 9.557,625637 | -6,56% |
| 2008-10-27 | 10.228,153622 | +6,80% |
| 2008-10-22 | 9.577,188992 | -1,83% |
| 2008-10-21 | 9.755,321748 | -0,52% |
| 2008-10-20 | 9.806,173506 | -0,13% |
| 2008-10-18 | 9.818,558026 | +0,02% |
| 2008-10-17 | 9.816,627787 | -0,32% |
| 2008-10-16 | 9.847,825943 | +0,04% |
| 2008-10-15 | 9.844,231305 | -0,95% |
| 2008-10-14 | 9.938,767860 | +0,32% |
| 2008-10-13 | 9.906,981023 | -2,85% |
| 2008-10-10 | 10.197,326823 | +3,00% |
| 2008-10-09 | 9.900,776263 | -0,57% |
| 2008-10-08 | 9.957,681421 | +0,04% |
| 2008-10-07 | 9.953,801779 | +0,15% |
| 2008-10-06 | 9.938,658935 | -0,24% |
| 2008-10-03 | 9.962,964216 | 0,00% |
| 2008-10-02 | 9.963,359574 | -0,03% |
| 2008-10-01 | 9.966,308535 | +0,15% |
| 2008-09-30 | 9.951,644495 | +0,01% |
| 2008-09-29 | 9.950,569252 | -0,07% |
| 2008-09-26 | 9.957,364132 | 0,00% |
| 2008-09-25 | 9.957,531491 | +0,04% |
| 2008-09-24 | 9.953,104649 | -0,05% |
| 2008-09-23 | 9.958,390613 | -0,08% |
| 2008-09-22 | 9.966,195972 | -0,08% |
| 2008-09-19 | 9.974,096045 | +0,33% |
| 2008-09-18 | 9.941,294605 | +0,21% |
| 2008-09-17 | 9.919,972966 | -0,13% |
| 2008-09-16 | 9.932,794323 | -0,01% |
| 2008-09-15 | 9.933,577285 | -0,23% |
| 2008-09-12 | 9.956,537364 | +0,04% |
| 2008-09-11 | 9.952,840124 | +0,08% |
| 2008-09-10 | 9.944,571483 | +0,29% |
| 2008-09-09 | 9.915,874044 | +0,12% |
| 2008-09-08 | 9.903,809201 | +0,15% |
| 2008-09-05 | 9.889,400079 | -0,12% |
| 2008-09-04 | 9.900,887644 | +0,19% |
| 2008-09-03 | 9.881,994800 | -0,03% |
| 2008-09-02 | 9.884,920959 | +0,01% |
| 2008-09-01 | 9.884,142118 | -0,05% |
| 2008-08-29 | 9.889,557594 | +0,14% |
| 2008-08-28 | 9.875,714355 | -0,03% |
| 2008-08-27 | 9.878,925514 | -0,01% |
| 2008-08-26 | 9.879,697073 | -0,08% |
| 2008-08-25 | 9.887,821636 | +0,04% |
| 2008-08-22 | 9.883,592713 | -0,02% |
| 2008-08-21 | 9.885,618273 | -0,04% |
| 2008-08-19 | 9.889,327390 | +0,08% |
| 2008-08-18 | 9.881,856748 | +0,14% |
| 2008-08-15 | 9.867,755428 | -0,03% |
| 2008-08-14 | 9.871,069187 | -0,13% |
| 2008-08-13 | 9.884,403548 | +0,10% |
| 2008-08-12 | 9.874,481906 | +0,00% |
| 2008-08-11 | 9.874,421265 | +0,14% |
| 2008-08-08 | 9.861,003944 | -0,18% |
| 2008-08-07 | 9.878,818501 | +0,14% |
| 2008-08-06 | 9.864,564860 | +0,21% |
| 2008-08-05 | 9.843,516824 | +0,07% |
| 2008-08-04 | 9.836,673184 | +0,01% |
| 2008-08-01 | 9.835,613460 | -0,01% |
| 2008-07-31 | 9.836,544619 | +0,03% |
| 2008-07-30 | 9.834,010176 | -0,02% |
| 2008-07-29 | 9.835,636737 | +0,05% |
| 2008-07-28 | 9.830,525896 | +0,23% |
| 2008-07-25 | 9.808,376177 | -0,02% |
| 2008-07-24 | 9.809,968536 | +0,28% |
| 2008-07-23 | 9.782,753094 | -0,21% |
| 2008-07-22 | 9.802,879455 | -0,11% |
| 2008-07-21 | 9.813,899614 | +0,08% |
| 2008-07-18 | 9.805,965693 | +0,02% |
| 2008-07-17 | 9.804,138055 | +0,15% |
| 2008-07-16 | 9.789,040811 | +0,12% |
| 2008-07-15 | 9.776,861969 | -0,16% |
| 2008-07-14 | 9.792,145728 | +0,09% |
| 2008-07-11 | 9.783,562007 | +0,26% |
| 2008-07-10 | 9.758,660765 | -0,14% |
| 2008-07-09 | 9.772,496726 | +0,35% |
| 2008-07-08 | 9.738,384285 | -0,51% |
| 2008-07-07 | 9.787,892247 | +0,26% |
| 2008-07-04 | 9.762,345328 | +0,35% |
| 2008-07-03 | 9.728,529286 | -0,03% |
| 2008-07-02 | 9.731,660647 | -0,12% |
| 2008-07-01 | 9.743,478805 | +0,09% |
| 2008-06-30 | 9.735,118966 | +0,16% |
| 2008-06-27 | 9.719,490041 | -0,06% |
| 2008-06-26 | 9.725,722201 | +0,06% |
| 2008-06-25 | 9.719,767761 | +0,21% |
| 2008-06-24 | 9.699,757119 | +0,16% |
| 2008-06-23 | 9.684,523081 | -0,76% |
| 2008-06-20 | 9.759,062958 | +0,19% |
| 2008-06-19 | 9.741,013118 | -0,10% |
| 2008-06-18 | 9.750,323280 | +0,19% |
| 2008-06-17 | 9.732,113840 | +0,17% |
| 2008-06-16 | 9.715,887997 | -0,03% |
| 2008-06-13 | 9.718,966475 | -0,02% |
| 2008-06-12 | 9.720,536032 | +0,16% |
| 2008-06-11 | 9.704,914393 | -0,15% |
| 2008-06-10 | 9.719,297550 | -0,13% |
| 2008-06-09 | 9.732,004912 | +0,19% |
| 2008-06-06 | 9.713,195391 | -0,26% |
| 2008-06-05 | 9.738,853151 | -0,32% |
| 2008-06-04 | 9.769,754507 | -0,17% |
| 2008-06-03 | 9.786,349268 | -0,06% |
| 2008-06-02 | 9.792,490228 | +0,03% |
| 2008-05-30 | 9.789,127705 | -0,06% |
| 2008-05-29 | 9.795,428269 | +0,04% |
| 2008-05-28 | 9.791,081225 | +0,11% |
| 2008-05-27 | 9.780,110783 | -0,17% |
| 2008-05-26 | 9.796,295142 | -0,06% |
| 2008-05-23 | 9.801,984219 | +0,10% |
| 2008-05-22 | 9.791,754779 | +0,21% |
| 2008-05-21 | 9.770,982337 | +0,08% |
| 2008-05-20 | 9.763,032900 | +0,02% |
| 2008-05-19 | 9.761,114061 | +0,09% |
| 2008-05-16 | 9.752,256739 | +0,41% |
| 2008-05-15 | 9.712,524100 | -0,11% |
| 2008-05-14 | 9.723,145256 | -0,11% |
| 2008-05-13 | 9.734,005815 | +0,20% |
| 2008-05-09 | 9.714,645453 | +0,27% |
| 2008-05-08 | 9.688,719814 | -0,11% |
| 2008-05-07 | 9.699,557571 | +0,02% |
| 2008-05-06 | 9.697,718530 | +0,04% |
| 2008-05-05 | 9.694,237891 | +0,12% |
| 2008-04-30 | 9.682,181292 | -0,16% |
| 2008-04-29 | 9.697,670249 | -0,04% |
| 2008-04-28 | 9.701,405810 | +0,34% |
| 2008-04-26 | 9.668,619125 | +0,02% |
| 2008-04-25 | 9.666,951084 | -0,01% |
| 2008-04-24 | 9.668,064642 | -0,17% |
| 2008-04-23 | 9.684,043800 | -0,04% |
| 2008-04-22 | 9.687,619761 | +0,17% |
| 2008-04-21 | 9.671,439522 | +0,01% |
| 2008-04-18 | 9.670,425402 | +0,15% |
| 2008-04-17 | 9.655,932362 | -0,30% |
| 2008-04-16 | 9.684,907518 | -0,06% |
| 2008-04-15 | 9.690,603878 | +0,04% |
| 2008-04-14 | 9.686,348039 | +0,05% |
| 2008-04-11 | 9.681,868320 | +0,11% |
| 2008-04-10 | 9.670,795278 | +0,16% |
| 2008-04-09 | 9.655,527038 | +0,02% |
| 2008-04-08 | 9.653,915993 | -0,08% |
| 2008-04-07 | 9.661,470554 | +0,37% |
| 2008-04-04 | 9.625,629431 | +0,11% |
| 2008-04-03 | 9.615,302391 | -0,03% |
| 2008-04-02 | 9.618,627549 | +0,15% |
| 2008-04-01 | 9.603,815312 | -0,35% |
| 2008-03-31 | 9.637,145273 | +0,15% |
| 2008-03-28 | 9.622,382750 | -0,29% |
| 2008-03-27 | 9.650,719508 | +0,02% |
| 2008-03-26 | 9.649,154067 | -0,18% |
| 2008-03-25 | 9.666,820427 | +0,03% |
| 2008-03-21 | 9.663,522663 | +0,02% |
| 2008-03-20 | 9.661,866024 | -0,08% |
| 2008-03-19 | 9.669,466183 | -0,23% |
| 2008-03-18 | 9.691,346541 | +0,41% |
| 2008-03-17 | 9.651,716502 | -0,17% |
| 2008-03-14 | 9.668,201380 | +0,15% |
| 2008-03-13 | 9.653,902141 | -0,07% |
| 2008-03-12 | 9.660,727103 | +0,43% |
| 2008-03-11 | 9.619,341463 | +0,30% |
| 2008-03-10 | 9.590,518621 | 0,00% |
| 2008-03-07 | 9.590,690099 | -0,33% |
| 2008-03-06 | 9.622,629254 | -0,37% |
| 2008-03-05 | 9.658,216413 | -0,48% |
| 2008-03-04 | 9.704,923174 | -0,07% |
| 2008-03-03 | 9.711,896336 | -0,10% |
| 2008-02-29 | 9.721,552611 | -0,65% |
| 2008-02-28 | 9.784,932970 | -0,21% |
| 2008-02-27 | 9.805,950928 | +0,08% |
| 2008-02-26 | 9.797,636690 | +0,21% |
| 2008-02-25 | 9.776,805247 | +0,26% |
| 2008-02-22 | 9.751,030329 | 0,00% |
| 2008-02-21 | 9.751,380090 | +0,16% |
| 2008-02-20 | 9.735,781250 | +0,35% |
| 2008-02-19 | 9.702,021603 | -0,27% |
| 2008-02-18 | 9.728,192362 | -0,04% |
| 2008-02-15 | 9.731,658442 | -0,20% |
| 2008-02-14 | 9.750,761199 | -0,04% |
| 2008-02-13 | 9.754,758964 | +0,04% |
| 2008-02-12 | 9.751,152923 | +0,23% |
| 2008-02-11 | 9.728,337883 | -0,21% |
| 2008-02-08 | 9.749,017958 | -0,26% |
| 2008-02-07 | 9.774,880919 | -0,24% |
| 2008-02-06 | 9.798,167477 | -1,42% |
| 2008-02-05 | 9.939,594635 | -0,08% |
| 2008-02-04 | 9.947,582394 | -0,06% |
| 2008-02-01 | 9.953,898473 | +0,09% |
| 2008-01-31 | 9.944,546830 | -0,11% |
| 2008-01-30 | 9.955,441590 | +0,04% |
| 2008-01-29 | 9.951,926750 | +0,29% |
| 2008-01-28 | 9.923,290108 | -1,60% |
| 2008-01-25 | 10.085,127386 | -0,01% |
| 2008-01-24 | 10.086,343548 | +0,22% |
| 2008-01-23 | 10.064,349309 | +0,00% |
| 2008-01-22 | 10.064,334269 | +0,09% |
| 2008-01-21 | 10.055,552628 | -0,18% |
| 2008-01-18 | 10.074,157905 | -0,06% |
| 2008-01-17 | 10.080,481260 | +0,06% |
| 2008-01-16 | 10.073,968221 | -0,12% |
| 2008-01-15 | 10.085,888979 | -0,02% |
| 2008-01-14 | 10.088,039942 | -0,06% |
| 2008-01-11 | 10.093,763220 | +0,08% |
| 2008-01-10 | 10.086,189980 | +0,04% |
| 2008-01-09 | 10.081,785937 | +0,03% |
| 2008-01-08 | 10.078,453496 | +0,25% |
| 2008-01-07 | 10.053,433258 | +0,13% |
| 2008-01-04 | 10.040,107138 | +0,05% |
| 2008-01-03 | 10.035,486498 | -0,02% |
| 2008-01-02 | 10.037,078858 | +0,07% |
| 2007-12-29 | 10.030,292690 | +0,01% |
| 2007-12-28 | 10.029,240251 | +0,05% |
| 2007-12-27 | 10.023,741811 | +0,05% |
| 2007-12-22 | 10.019,106609 | +0,04% |
| 2007-12-21 | 10.015,021769 | +0,05% |
| 2007-12-20 | 10.010,059126 | +0,03% |
| 2007-12-19 | 10.006,646887 | +0,09% |
| 2007-12-18 | 9.997,784646 | +0,08% |
| 2007-12-17 | 9.990,017605 | +0,01% |
| 2007-12-14 | 9.988,570284 | -0,18% |
| 2007-12-13 | 10.006,498842 | -0,09% |
| 2007-12-12 | 10.015,501202 | -0,03% |
| 2007-12-11 | 10.018,404560 | -0,01% |
| 2007-12-10 | 10.019,267320 | -0,01% |
| 2007-12-07 | 10.020,054401 | +0,07% |
| 2007-12-06 | 10.013,290560 | +0,09% |
| 2007-12-05 | 10.004,577319 | -0,39% |
| 2007-12-04 | 10.043,667080 | -0,07% |
| 2007-12-03 | 10.050,243040 | +0,48% |
| 2007-11-30 | 10.002,228917 | +0,06% |
| 2007-11-29 | 9.996,582271 | -0,08% |
| 2007-11-28 | 10.004,228030 | +0,21% |
| 2007-11-27 | 9.983,681594 | +0,09% |
| 2007-11-26 | 9.974,295753 | -0,12% |
| 2007-11-23 | 9.986,368830 | -0,10% |
| 2007-11-22 | 9.996,533991 | +0,10% |
| 2007-11-21 | 9.986,543950 | -0,12% |
| 2007-11-20 | 9.998,407708 | -0,03% |
| 2007-11-19 | 10.001,470670 | -0,04% |
| 2007-11-16 | 10.005,073549 | -0,03% |
| 2007-11-15 | 10.008,125107 | -0,01% |
| 2007-11-14 | 10.009,329866 | +0,04% |
| 2007-11-13 | 10.005,427426 | +0,03% |
| 2007-11-12 | 10.002,767581 | -0,03% |
| 2007-11-09 | 10.005,504059 | -0,01% |
| 2007-11-08 | 10.006,686020 | -0,07% |
| 2007-11-07 | 10.014,183581 | +1,03% |
| 2007-11-06 | 9.911,768743 | +0,05% |
| 2007-11-05 | 9.906,384302 | -0,02% |
| 2007-10-31 | 9.908,668897 | -0,02% |
| 2007-10-30 | 9.910,671655 | -0,01% |
| 2007-10-29 | 9.911,477419 | -0,19% |
| 2007-10-27 | 9.930,428333 | +0,01% |
| 2007-10-26 | 9.929,113694 | 0,00% |
| 2007-10-25 | 9.929,429254 | +0,02% |
| 2007-10-24 | 9.927,692810 | +0,22% |
| 2007-10-20 | 9.906,075250 | -0,16% |
| 2007-10-19 | 9.922,146411 | -0,09% |
| 2007-10-18 | 9.931,068970 | +0,04% |
| 2007-10-17 | 9.927,371731 | +0,15% |
| 2007-10-16 | 9.912,844489 | -0,02% |
| 2007-10-15 | 9.915,120848 | +2,68% |
| 2007-10-12 | 9.655,882325 | -0,11% |
| 2007-10-11 | 9.666,389485 | +0,14% |
| 2007-10-10 | 9.652,911041 | +0,09% |
| 2007-10-09 | 9.643,855804 | +0,07% |
| 2007-10-08 | 9.637,399764 | +0,05% |
| 2007-10-05 | 9.632,794643 | +0,15% |
| 2007-10-04 | 9.618,119200 | +0,01% |
| 2007-10-03 | 9.617,613959 | +0,05% |
| 2007-10-02 | 9.612,731121 | -0,12% |
| 2007-10-01 | 9.624,526477 | +0,20% |
| 2007-09-28 | 9.605,055760 | +0,01% |
| 2007-09-27 | 9.603,706920 | +0,08% |
| 2007-09-26 | 9.595,586480 | -0,29% |
| 2007-09-25 | 9.623,706638 | -0,08% |
| 2007-09-24 | 9.631,010394 | +0,01% |
| 2007-09-21 | 9.630,155871 | +0,00% |
| 2007-09-20 | 9.630,015435 | +0,39% |
| 2007-09-19 | 9.592,927593 | +0,08% |
| 2007-09-18 | 9.584,784354 | +0,07% |
| 2007-09-17 | 9.577,781114 | +0,01% |
| 2007-09-14 | 9.577,063389 | -0,02% |
| 2007-09-13 | 9.578,838151 | +0,06% |
| 2007-09-12 | 9.573,294109 | +0,22% |
| 2007-09-11 | 9.552,417070 | +0,22% |
| 2007-09-10 | 9.531,802231 | +0,14% |
| 2007-09-07 | 9.518,647107 | -0,03% |
| 2007-09-06 | 9.521,117264 | +0,09% |
| 2007-09-05 | 9.512,563623 | -0,10% |
| 2007-09-04 | 9.522,489385 | -0,03% |
| 2007-09-03 | 9.525,734742 | -1,74% |
| 2007-08-31 | 9.694,005625 | +0,01% |
| 2007-08-30 | 9.692,554184 | +0,19% |
| 2007-08-29 | 9.674,207942 | +0,02% |
| 2007-08-28 | 9.672,266304 | -0,04% |
| 2007-08-27 | 9.675,933462 | -0,02% |
| 2007-08-24 | 9.678,111340 | +0,29% |
| 2007-08-23 | 9.649,915500 | -0,03% |
| 2007-08-22 | 9.652,476858 | +0,35% |
| 2007-08-21 | 9.618,512619 | +0,38% |
| 2007-08-17 | 9.582,008855 | -0,06% |
| 2007-08-16 | 9.587,329014 | -0,23% |
| 2007-08-15 | 9.609,908772 | -0,07% |
| 2007-08-14 | 9.617,007333 | -0,13% |
| 2007-08-13 | 9.629,418293 | +0,03% |
| 2007-08-10 | 9.626,716974 | -0,10% |
| 2007-08-09 | 9.636,665531 | -0,30% |
| 2007-08-08 | 9.665,595090 | +0,24% |
| 2007-08-07 | 9.642,848450 | +0,08% |
| 2007-08-06 | 9.635,206804 | +0,08% |
| 2007-08-03 | 9.627,899882 | +1,00% |
| 2007-08-02 | 9.532,435660 | 0,00% |
| 2007-08-01 | 9.532,534619 | 0,00% |
| 2007-07-31 | 9.532,633578 | – |