Aktuális árfolyam
10.020,2573
2015-12-15
Eszközérték
2.500 M
Forint
Hozam (Összes)
+5,46%
Évesített hozam (CAGR)
+0,98%
Maximum ár
11.076,0659
Minimum ár
9.070,0152
Volatilitás
8,59%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-12-15 | 10.020,257337 | -0,23% |
| 2015-12-14 | 10.043,605211 | +0,03% |
| 2015-12-12 | 10.040,301238 | +0,02% |
| 2015-12-11 | 10.038,649208 | +0,02% |
| 2015-12-10 | 10.036,997178 | +0,02% |
| 2015-12-09 | 10.035,345147 | +0,02% |
| 2015-12-08 | 10.033,693113 | +0,02% |
| 2015-12-07 | 10.032,040910 | +0,05% |
| 2015-12-04 | 10.027,084992 | +0,02% |
| 2015-12-03 | 10.025,432966 | +0,02% |
| 2015-12-02 | 10.023,808392 | +0,02% |
| 2015-12-01 | 10.022,156362 | +0,02% |
| 2015-11-30 | 10.020,504155 | +0,05% |
| 2015-11-27 | 10.015,548241 | +0,02% |
| 2015-11-26 | 10.013,896202 | +0,02% |
| 2015-11-25 | 10.012,244172 | +0,02% |
| 2015-11-24 | 10.010,592138 | +0,02% |
| 2015-11-23 | 10.008,939935 | +0,05% |
| 2015-11-20 | 10.003,984017 | +0,02% |
| 2015-11-19 | 10.002,331990 | +0,02% |
| 2015-11-18 | 10.000,679956 | +0,02% |
| 2015-11-17 | 9.999,027930 | +0,02% |
| 2015-11-16 | 9.997,375715 | +0,05% |
| 2015-11-13 | 9.992,419801 | +0,02% |
| 2015-11-12 | 9.990,767766 | +0,02% |
| 2015-11-11 | 9.989,115736 | +0,02% |
| 2015-11-10 | 9.987,463706 | +0,02% |
| 2015-11-09 | 9.985,811499 | +0,05% |
| 2015-11-06 | 9.980,855577 | +0,02% |
| 2015-11-05 | 9.979,203546 | +0,02% |
| 2015-11-04 | 9.977,551516 | +0,02% |
| 2015-11-03 | 9.975,926946 | +0,02% |
| 2015-11-02 | 9.974,274736 | +0,05% |
| 2015-10-30 | 9.969,318825 | +0,02% |
| 2015-10-29 | 9.967,666787 | +0,02% |
| 2015-10-28 | 9.966,014761 | +0,02% |
| 2015-10-27 | 9.964,362726 | +0,02% |
| 2015-10-26 | 9.962,710427 | +0,07% |
| 2015-10-22 | 9.956,102571 | +0,02% |
| 2015-10-21 | 9.954,450537 | +0,02% |
| 2015-10-20 | 9.952,798506 | +0,02% |
| 2015-10-19 | 9.951,146292 | +0,05% |
| 2015-10-16 | 9.946,190377 | +0,02% |
| 2015-10-15 | 9.944,538351 | +0,02% |
| 2015-10-14 | 9.942,886321 | +0,02% |
| 2015-10-13 | 9.941,234286 | +0,02% |
| 2015-10-12 | 9.939,582080 | +0,05% |
| 2015-10-09 | 9.934,626161 | +0,02% |
| 2015-10-08 | 9.932,974131 | +0,02% |
| 2015-10-07 | 9.931,322096 | +0,02% |
| 2015-10-06 | 9.929,670066 | +0,02% |
| 2015-10-05 | 9.928,017855 | +0,05% |
| 2015-10-02 | 9.923,089402 | +0,02% |
| 2015-10-01 | 9.921,437363 | +0,02% |
| 2015-09-30 | 9.919,785333 | +0,02% |
| 2015-09-29 | 9.918,133303 | +0,02% |
| 2015-09-28 | 9.916,481092 | +0,05% |
| 2015-09-25 | 9.911,525178 | +0,02% |
| 2015-09-24 | 9.909,873147 | +0,02% |
| 2015-09-23 | 9.908,221113 | +0,02% |
| 2015-09-22 | 9.906,569083 | +0,02% |
| 2015-09-21 | 9.904,916872 | +0,05% |
| 2015-09-18 | 9.899,960958 | +0,02% |
| 2015-09-17 | 9.898,308919 | +0,02% |
| 2015-09-16 | 9.896,656893 | +0,02% |
| 2015-09-15 | 9.895,004859 | +0,02% |
| 2015-09-14 | 9.893,352648 | +0,05% |
| 2015-09-11 | 9.888,396730 | +0,02% |
| 2015-09-10 | 9.886,744699 | +0,02% |
| 2015-09-09 | 9.885,092673 | +0,02% |
| 2015-09-08 | 9.883,440639 | +0,02% |
| 2015-09-07 | 9.881,788428 | +0,05% |
| 2015-09-04 | 9.876,832510 | +0,02% |
| 2015-09-03 | 9.875,180479 | +0,02% |
| 2015-09-02 | 9.873,555910 | +0,02% |
| 2015-09-01 | 9.871,903871 | +0,02% |
| 2015-08-31 | 9.870,251665 | +0,05% |
| 2015-08-28 | 9.865,295742 | +0,02% |
| 2015-08-27 | 9.863,643716 | +0,02% |
| 2015-08-26 | 9.861,991682 | +0,02% |
| 2015-08-25 | 9.860,339647 | +0,02% |
| 2015-08-24 | 9.858,687260 | +0,08% |
| 2015-08-19 | 9.850,427462 | +0,02% |
| 2015-08-18 | 9.848,775423 | +0,02% |
| 2015-08-17 | 9.847,123221 | +0,05% |
| 2015-08-14 | 9.842,167298 | +0,02% |
| 2015-08-13 | 9.840,515268 | +0,02% |
| 2015-08-12 | 9.838,863233 | +0,02% |
| 2015-08-11 | 9.837,211207 | +0,02% |
| 2015-08-10 | 9.835,559081 | +0,03% |
| 2015-08-08 | 9.832,255108 | +0,02% |
| 2015-08-07 | 9.830,603074 | +0,02% |
| 2015-08-06 | 9.828,951040 | +0,02% |
| 2015-08-05 | 9.827,299013 | +0,02% |
| 2015-08-04 | 9.825,674444 | +0,02% |
| 2015-08-03 | 9.824,022229 | +0,05% |
| 2015-07-31 | 9.819,066315 | +0,02% |
| 2015-07-30 | 9.817,414276 | +0,02% |
| 2015-07-29 | 9.815,762250 | +0,02% |
| 2015-07-28 | 9.814,110216 | +0,02% |
| 2015-07-27 | 9.812,458005 | +0,05% |
| 2015-07-24 | 9.807,502083 | +0,02% |
| 2015-07-23 | 9.805,850052 | +0,02% |
| 2015-07-22 | 9.804,197982 | +0,02% |
| 2015-07-21 | 9.802,545912 | +0,02% |
| 2015-07-20 | 9.800,893585 | +0,05% |
| 2015-07-17 | 9.795,937634 | +0,02% |
| 2015-07-16 | 9.794,285564 | +0,02% |
| 2015-07-15 | 9.792,633493 | +0,02% |
| 2015-07-14 | 9.790,982104 | +0,02% |
| 2015-07-13 | 9.789,327196 | +0,05% |
| 2015-07-10 | 9.784,370375 | +0,02% |
| 2015-07-09 | 9.782,717451 | +0,02% |
| 2015-07-08 | 9.781,065361 | +0,02% |
| 2015-07-07 | 9.779,542376 | +0,02% |
| 2015-07-06 | 9.778,019102 | +0,05% |
| 2015-07-03 | 9.773,450440 | +0,02% |
| 2015-07-02 | 9.771,954912 | +0,02% |
| 2015-07-01 | 9.770,431931 | +0,02% |
| 2015-06-30 | 9.768,908947 | +0,02% |
| 2015-06-29 | 9.767,385677 | +0,05% |
| 2015-06-26 | 9.762,817007 | +0,02% |
| 2015-06-25 | 9.761,294022 | +0,02% |
| 2015-06-24 | 9.759,770989 | +0,02% |
| 2015-06-23 | 9.758,247969 | +0,02% |
| 2015-06-22 | 9.756,724563 | +0,05% |
| 2015-06-19 | 9.752,155853 | +0,02% |
| 2015-06-18 | 9.750,632820 | +0,02% |
| 2015-06-17 | 9.749,109799 | +0,02% |
| 2015-06-16 | 9.747,586766 | +0,02% |
| 2015-06-15 | 9.746,063364 | +0,05% |
| 2015-06-12 | 9.741,494658 | +0,02% |
| 2015-06-11 | 9.739,971633 | +0,02% |
| 2015-06-10 | 9.738,448600 | +0,02% |
| 2015-06-09 | 9.736,925575 | +0,02% |
| 2015-06-08 | 9.735,402174 | +0,05% |
| 2015-06-05 | 9.730,833460 | +0,02% |
| 2015-06-04 | 9.729,310431 | +0,02% |
| 2015-06-03 | 9.727,787410 | +0,02% |
| 2015-06-02 | 9.726,291834 | +0,02% |
| 2015-06-01 | 9.724,768432 | +0,05% |
| 2015-05-29 | 9.720,199718 | +0,02% |
| 2015-05-28 | 9.718,676693 | +0,02% |
| 2015-05-27 | 9.717,153616 | +0,02% |
| 2015-05-26 | 9.715,629853 | +0,06% |
| 2015-05-22 | 9.709,538267 | +0,02% |
| 2015-05-21 | 9.708,015190 | +0,02% |
| 2015-05-20 | 9.706,492125 | +0,02% |
| 2015-05-19 | 9.704,969048 | +0,02% |
| 2015-05-18 | 9.703,445513 | +0,05% |
| 2015-05-15 | 9.698,876763 | +0,02% |
| 2015-05-14 | 9.697,353690 | +0,02% |
| 2015-05-13 | 9.695,830617 | +0,02% |
| 2015-05-12 | 9.694,307544 | +0,02% |
| 2015-05-11 | 9.692,784014 | +0,05% |
| 2015-05-08 | 9.688,215256 | +0,02% |
| 2015-05-07 | 9.686,692191 | +0,02% |
| 2015-05-06 | 9.685,169122 | +0,02% |
| 2015-05-05 | 9.683,673510 | +0,02% |
| 2015-05-04 | 9.682,149743 | +0,06% |
| 2015-04-30 | 9.676,058149 | +0,02% |
| 2015-04-29 | 9.674,535072 | +0,02% |
| 2015-04-28 | 9.673,012007 | +0,02% |
| 2015-04-27 | 9.671,488468 | +0,05% |
| 2015-04-24 | 9.666,919714 | +0,02% |
| 2015-04-23 | 9.665,396641 | +0,02% |
| 2015-04-22 | 9.663,873528 | +0,02% |
| 2015-04-21 | 9.662,350407 | +0,02% |
| 2015-04-20 | 9.660,826745 | +0,05% |
| 2015-04-17 | 9.656,257955 | +0,02% |
| 2015-04-16 | 9.654,734837 | +0,02% |
| 2015-04-15 | 9.653,211720 | +0,02% |
| 2015-04-14 | 9.651,688607 | +0,02% |
| 2015-04-13 | 9.650,164941 | +0,05% |
| 2015-04-10 | 9.645,596143 | +0,02% |
| 2015-04-09 | 9.644,073026 | +0,02% |
| 2015-04-08 | 9.642,549912 | +0,02% |
| 2015-04-07 | 9.641,025973 | +0,06% |
| 2015-04-03 | 9.634,934331 | +0,02% |
| 2015-04-02 | 9.633,438678 | +0,03% |
| 2015-03-31 | 9.630,392452 | +0,02% |
| 2015-03-30 | 9.628,868782 | +0,05% |
| 2015-03-27 | 9.624,299992 | +0,02% |
| 2015-03-26 | 9.622,776870 | +0,02% |
| 2015-03-25 | 9.621,253709 | +0,02% |
| 2015-03-24 | 9.619,730552 | +0,02% |
| 2015-03-23 | 9.618,206749 | +0,05% |
| 2015-03-20 | 9.613,637911 | +0,02% |
| 2015-03-19 | 9.612,114754 | +0,02% |
| 2015-03-18 | 9.610,591593 | +0,02% |
| 2015-03-17 | 9.609,068435 | +0,02% |
| 2015-03-16 | 9.607,544641 | +0,05% |
| 2015-03-13 | 9.602,975798 | +0,02% |
| 2015-03-12 | 9.601,452641 | +0,02% |
| 2015-03-11 | 9.599,929476 | +0,02% |
| 2015-03-10 | 9.598,406319 | +0,02% |
| 2015-03-09 | 9.596,882524 | +0,05% |
| 2015-03-06 | 9.592,313686 | +0,02% |
| 2015-03-05 | 9.590,790521 | +0,02% |
| 2015-03-04 | 9.589,267367 | +0,02% |
| 2015-03-03 | 9.587,771663 | +0,02% |
| 2015-03-02 | 9.586,247868 | +0,05% |
| 2015-02-27 | 9.581,679026 | +0,02% |
| 2015-02-26 | 9.580,155869 | +0,02% |
| 2015-02-25 | 9.578,632704 | +0,02% |
| 2015-02-24 | 9.577,109550 | +0,02% |
| 2015-02-23 | 9.575,585752 | +0,05% |
| 2015-02-20 | 9.571,016909 | +0,02% |
| 2015-02-19 | 9.569,493744 | +0,02% |
| 2015-02-18 | 9.567,970591 | +0,02% |
| 2015-02-17 | 9.566,447430 | +0,02% |
| 2015-02-16 | 9.564,923631 | +0,05% |
| 2015-02-13 | 9.560,354789 | +0,02% |
| 2015-02-12 | 9.558,831628 | +0,02% |
| 2015-02-11 | 9.557,308466 | +0,02% |
| 2015-02-10 | 9.555,785305 | +0,02% |
| 2015-02-09 | 9.554,261514 | +0,05% |
| 2015-02-06 | 9.549,692672 | +0,02% |
| 2015-02-05 | 9.548,169511 | +0,02% |
| 2015-02-04 | 9.546,646354 | +0,02% |
| 2015-02-03 | 9.545,150657 | +0,02% |
| 2015-02-02 | 9.543,626859 | +0,05% |
| 2015-01-30 | 9.539,058016 | +0,02% |
| 2015-01-29 | 9.537,534855 | +0,02% |
| 2015-01-28 | 9.536,011694 | +0,02% |
| 2015-01-27 | 9.534,488533 | +0,02% |
| 2015-01-26 | 9.532,964734 | +0,05% |
| 2015-01-23 | 9.528,395892 | +0,02% |
| 2015-01-22 | 9.526,872730 | +0,02% |
| 2015-01-21 | 9.525,349569 | +0,02% |
| 2015-01-20 | 9.523,826412 | +0,02% |
| 2015-01-19 | 9.522,302617 | +0,05% |
| 2015-01-16 | 9.517,733771 | +0,02% |
| 2015-01-15 | 9.516,210614 | +0,02% |
| 2015-01-14 | 9.514,687449 | +0,02% |
| 2015-01-13 | 9.513,232442 | +0,01% |
| 2015-01-12 | 9.512,208958 | +0,03% |
| 2015-01-10 | 9.509,163642 | +0,02% |
| 2015-01-09 | 9.507,638556 | +0,02% |
| 2015-01-08 | 9.506,113467 | +0,02% |
| 2015-01-07 | 9.504,588381 | +0,02% |
| 2015-01-06 | 9.503,092617 | +0,02% |
| 2015-01-05 | 9.501,558503 | +0,08% |
| 2014-12-31 | 9.494,397102 | +0,02% |
| 2014-12-30 | 9.492,864524 | +0,01% |
| 2014-12-29 | 9.492,330026 | +0,10% |
| 2014-12-23 | 9.483,136422 | +0,02% |
| 2014-12-22 | 9.481,603074 | +0,05% |
| 2014-12-19 | 9.477,006077 | +0,01% |
| 2014-12-18 | 9.475,973493 | +0,01% |
| 2014-12-17 | 9.474,940901 | +0,02% |
| 2014-12-16 | 9.472,908325 | +0,02% |
| 2014-12-15 | 9.471,375354 | +0,03% |
| 2014-12-13 | 9.468,310571 | +0,01% |
| 2014-12-12 | 9.467,777985 | +0,03% |
| 2014-12-11 | 9.465,245403 | +0,01% |
| 2014-12-10 | 9.464,712817 | +0,02% |
| 2014-12-09 | 9.463,180227 | +0,02% |
| 2014-12-08 | 9.461,646879 | +0,09% |
| 2014-12-05 | 9.453,549880 | -0,04% |
| 2014-12-04 | 9.457,017298 | +0,04% |
| 2014-12-03 | 9.452,984714 | -0,04% |
| 2014-12-02 | 9.456,979591 | +0,02% |
| 2014-12-01 | 9.455,446239 | +0,04% |
| 2014-11-28 | 9.451,349245 | +0,03% |
| 2014-11-27 | 9.448,816658 | +0,00% |
| 2014-11-26 | 9.448,784074 | +0,02% |
| 2014-11-25 | 9.447,251480 | +0,03% |
| 2014-11-24 | 9.444,218143 | +0,05% |
| 2014-11-21 | 9.439,621146 | +0,00% |
| 2014-11-20 | 9.439,588558 | +0,02% |
| 2014-11-19 | 9.437,555978 | +0,03% |
| 2014-11-18 | 9.434,523386 | -0,01% |
| 2014-11-17 | 9.435,490036 | +0,06% |
| 2014-11-14 | 9.429,393045 | +0,02% |
| 2014-11-13 | 9.427,860455 | 0,00% |
| 2014-11-12 | 9.428,327869 | +0,03% |
| 2014-11-11 | 9.425,795283 | +0,02% |
| 2014-11-10 | 9.423,761929 | +0,05% |
| 2014-11-07 | 9.419,164937 | +0,00% |
| 2014-11-06 | 9.419,132353 | +0,02% |
| 2014-11-05 | 9.417,599775 | +0,01% |
| 2014-11-04 | 9.416,594647 | 0,00% |
| 2014-11-03 | 9.417,061300 | +0,09% |
| 2014-10-31 | 9.408,964301 | +0,02% |
| 2014-10-30 | 9.407,431715 | +0,02% |
| 2014-10-29 | 9.405,899125 | +0,02% |
| 2014-10-28 | 9.403,866541 | +0,02% |
| 2014-10-27 | 9.402,332423 | +0,06% |
| 2014-10-22 | 9.396,671024 | 0,00% |
| 2014-10-21 | 9.397,138434 | +0,03% |
| 2014-10-20 | 9.394,605467 | +0,03% |
| 2014-10-18 | 9.391,540676 | -0,01% |
| 2014-10-17 | 9.392,508092 | +0,02% |
| 2014-10-16 | 9.390,975506 | +0,04% |
| 2014-10-15 | 9.387,442920 | +0,02% |
| 2014-10-14 | 9.385,910330 | +0,02% |
| 2014-10-13 | 9.383,876984 | +0,03% |
| 2014-10-10 | 9.381,279987 | +0,02% |
| 2014-10-09 | 9.379,247395 | +0,05% |
| 2014-10-08 | 9.374,714813 | +0,01% |
| 2014-10-07 | 9.373,682229 | +0,02% |
| 2014-10-06 | 9.372,148877 | +0,05% |
| 2014-10-03 | 9.367,051883 | -0,03% |
| 2014-10-02 | 9.369,546753 | +0,04% |
| 2014-10-01 | 9.365,514169 | +0,02% |
| 2014-09-30 | 9.363,981583 | +0,02% |
| 2014-09-29 | 9.362,448231 | +0,07% |
| 2014-09-26 | 9.355,851239 | +0,02% |
| 2014-09-25 | 9.354,318653 | 0,00% |
| 2014-09-24 | 9.354,786067 | +0,00% |
| 2014-09-23 | 9.354,753471 | -0,05% |
| 2014-09-22 | 9.359,220123 | +0,04% |
| 2014-09-19 | 9.355,623126 | +0,05% |
| 2014-09-18 | 9.351,090540 | +0,02% |
| 2014-09-17 | 9.349,557954 | +0,01% |
| 2014-09-16 | 9.349,025364 | -0,03% |
| 2014-09-15 | 9.351,492012 | +0,01% |
| 2014-09-12 | 9.350,895020 | -0,06% |
| 2014-09-11 | 9.356,362434 | -0,04% |
| 2014-09-10 | 9.359,829848 | +0,03% |
| 2014-09-09 | 9.357,297254 | -0,05% |
| 2014-09-08 | 9.361,763910 | +0,04% |
| 2014-09-05 | 9.358,166913 | -0,14% |
| 2014-09-04 | 9.371,634323 | +0,02% |
| 2014-09-03 | 9.370,101737 | +0,04% |
| 2014-09-02 | 9.366,596612 | +0,05% |
| 2014-09-01 | 9.362,063252 | +0,05% |
| 2014-08-29 | 9.357,466263 | +0,07% |
| 2014-08-28 | 9.350,933673 | -0,02% |
| 2014-08-27 | 9.352,401087 | +0,02% |
| 2014-08-26 | 9.350,868493 | +0,05% |
| 2014-08-25 | 9.346,335141 | +0,08% |
| 2014-08-22 | 9.338,738149 | -0,10% |
| 2014-08-21 | 9.348,205178 | +0,03% |
| 2014-08-19 | 9.345,140391 | -0,10% |
| 2014-08-18 | 9.354,607035 | -0,06% |
| 2014-08-15 | 9.360,010038 | -0,09% |
| 2014-08-14 | 9.368,477448 | +0,06% |
| 2014-08-13 | 9.362,944862 | -0,05% |
| 2014-08-12 | 9.367,412276 | +0,12% |
| 2014-08-11 | 9.355,878916 | +0,05% |
| 2014-08-08 | 9.351,281928 | -0,09% |
| 2014-08-07 | 9.359,749338 | +0,13% |
| 2014-08-06 | 9.347,216751 | -0,09% |
| 2014-08-05 | 9.355,684169 | -0,08% |
| 2014-08-04 | 9.363,178270 | +0,02% |
| 2014-08-01 | 9.361,581282 | -0,11% |
| 2014-07-31 | 9.372,048688 | +0,02% |
| 2014-07-30 | 9.370,516102 | +0,05% |
| 2014-07-29 | 9.365,983512 | +0,03% |
| 2014-07-28 | 9.363,450156 | +0,10% |
| 2014-07-25 | 9.353,853159 | -0,08% |
| 2014-07-24 | 9.361,320569 | +0,02% |
| 2014-07-23 | 9.359,787915 | -0,12% |
| 2014-07-22 | 9.371,255261 | +0,06% |
| 2014-07-21 | 9.365,721692 | +0,10% |
| 2014-07-18 | 9.356,124632 | -0,10% |
| 2014-07-17 | 9.365,591969 | +0,01% |
| 2014-07-16 | 9.365,059315 | -0,18% |
| 2014-07-15 | 9.381,526653 | -0,04% |
| 2014-07-14 | 9.384,993089 | -0,13% |
| 2014-07-11 | 9.397,396024 | -0,07% |
| 2014-07-10 | 9.403,864051 | -0,41% |
| 2014-07-09 | 9.442,329156 | +0,01% |
| 2014-07-08 | 9.441,796498 | +0,00% |
| 2014-07-07 | 9.441,381712 | +0,01% |
| 2014-07-04 | 9.440,141056 | -0,10% |
| 2014-07-03 | 9.449,727193 | -0,40% |
| 2014-07-02 | 9.487,340790 | -0,15% |
| 2014-07-01 | 9.501,926930 | -0,09% |
| 2014-06-30 | 9.510,512153 | +0,15% |
| 2014-06-27 | 9.496,271493 | +0,07% |
| 2014-06-26 | 9.489,857629 | -0,12% |
| 2014-06-25 | 9.501,443738 | +0,11% |
| 2014-06-24 | 9.491,029838 | +0,45% |
| 2014-06-23 | 9.448,614952 | +0,08% |
| 2014-06-20 | 9.441,374256 | +0,00% |
| 2014-06-19 | 9.440,960360 | -0,02% |
| 2014-06-18 | 9.442,546461 | +0,18% |
| 2014-06-17 | 9.425,132565 | +0,42% |
| 2014-06-16 | 9.385,717680 | -0,05% |
| 2014-06-13 | 9.390,476983 | -0,13% |
| 2014-06-12 | 9.403,063088 | +0,02% |
| 2014-06-11 | 9.401,649196 | +0,17% |
| 2014-06-10 | 9.385,233813 | -0,07% |
| 2014-06-06 | 9.391,579714 | -0,10% |
| 2014-06-05 | 9.401,165819 | +0,03% |
| 2014-06-04 | 9.398,751919 | -0,27% |
| 2014-06-03 | 9.424,365488 | -0,02% |
| 2014-06-02 | 9.425,950603 | +0,02% |
| 2014-05-30 | 9.423,709902 | -0,27% |
| 2014-05-29 | 9.449,296007 | +0,06% |
| 2014-05-28 | 9.443,882075 | +0,01% |
| 2014-05-27 | 9.442,468144 | -0,01% |
| 2014-05-26 | 9.443,053150 | +0,01% |
| 2014-05-23 | 9.441,812417 | -0,03% |
| 2014-05-22 | 9.444,398489 | -0,06% |
| 2014-05-21 | 9.449,984554 | +0,01% |
| 2014-05-20 | 9.448,570626 | -0,25% |
| 2014-05-19 | 9.472,155628 | +0,18% |
| 2014-05-16 | 9.454,914896 | +0,01% |
| 2014-05-15 | 9.453,500968 | -0,07% |
| 2014-05-14 | 9.460,087033 | +0,01% |
| 2014-05-13 | 9.458,673101 | -0,09% |
| 2014-05-12 | 9.467,258636 | +0,03% |
| 2014-05-10 | 9.464,431310 | -0,17% |
| 2014-05-09 | 9.481,017370 | +0,12% |
| 2014-05-08 | 9.469,603443 | +0,17% |
| 2014-05-07 | 9.453,189511 | +0,01% |
| 2014-05-06 | 9.451,803052 | -0,45% |
| 2014-05-05 | 9.494,386988 | -0,01% |
| 2014-04-30 | 9.495,319419 | -0,02% |
| 2014-04-29 | 9.496,905451 | +0,19% |
| 2014-04-28 | 9.478,490349 | +0,04% |
| 2014-04-25 | 9.474,249580 | +0,16% |
| 2014-04-24 | 9.458,835612 | -0,05% |
| 2014-04-23 | 9.463,421641 | +0,01% |
| 2014-04-22 | 9.462,005981 | +0,17% |
| 2014-04-18 | 9.446,351814 | -0,22% |
| 2014-04-17 | 9.466,937843 | +0,33% |
| 2014-04-16 | 9.435,523875 | -0,92% |
| 2014-04-15 | 9.523,109907 | +0,18% |
| 2014-04-14 | 9.505,694809 | +0,04% |
| 2014-04-11 | 9.501,454036 | -0,01% |
| 2014-04-10 | 9.502,040069 | +0,01% |
| 2014-04-09 | 9.500,626097 | +0,03% |
| 2014-04-08 | 9.498,212137 | +0,06% |
| 2014-04-07 | 9.492,797035 | +0,03% |
| 2014-04-04 | 9.489,556266 | -0,01% |
| 2014-04-03 | 9.490,142295 | +0,01% |
| 2014-04-02 | 9.488,755788 | +0,01% |
| 2014-04-01 | 9.487,341824 | +0,11% |
| 2014-03-31 | 9.476,926722 | +0,04% |
| 2014-03-28 | 9.472,685949 | +0,07% |
| 2014-03-27 | 9.466,271986 | +0,03% |
| 2014-03-26 | 9.463,857978 | -0,02% |
| 2014-03-25 | 9.465,443978 | -0,07% |
| 2014-03-24 | 9.472,028772 | +0,09% |
| 2014-03-21 | 9.463,787963 | +0,08% |
| 2014-03-20 | 9.456,373959 | -0,01% |
| 2014-03-19 | 9.456,959955 | +0,00% |
| 2014-03-18 | 9.456,545952 | +0,01% |
| 2014-03-17 | 9.455,130749 | +0,03% |
| 2014-03-14 | 9.451,889941 | +0,03% |
| 2014-03-13 | 9.449,475941 | -0,02% |
| 2014-03-12 | 9.451,061933 | -0,03% |
| 2014-03-11 | 9.453,647933 | -0,03% |
| 2014-03-10 | 9.456,232723 | +0,03% |
| 2014-03-07 | 9.452,991918 | +0,05% |
| 2014-03-06 | 9.448,577914 | +0,11% |
| 2014-03-05 | 9.438,163911 | +0,07% |
| 2014-03-04 | 9.431,777372 | +0,03% |
| 2014-03-03 | 9.429,362165 | -0,01% |
| 2014-02-28 | 9.430,121352 | +0,01% |
| 2014-02-27 | 9.428,707353 | +0,00% |
| 2014-02-26 | 9.428,293349 | -0,02% |
| 2014-02-25 | 9.429,879345 | +0,02% |
| 2014-02-24 | 9.428,464139 | +0,11% |
| 2014-02-21 | 9.418,223330 | +0,28% |
| 2014-02-20 | 9.391,809326 | +0,06% |
| 2014-02-19 | 9.386,395270 | +0,10% |
| 2014-02-18 | 9.376,981210 | +0,13% |
| 2014-02-17 | 9.364,565844 | +0,16% |
| 2014-02-14 | 9.349,324983 | +0,26% |
| 2014-02-13 | 9.324,910927 | +0,50% |
| 2014-02-12 | 9.278,496875 | +0,02% |
| 2014-02-11 | 9.277,082811 | +0,02% |
| 2014-02-10 | 9.275,667444 | +0,05% |
| 2014-02-07 | 9.271,426584 | +0,01% |
| 2014-02-06 | 9.270,080682 | +0,02% |
| 2014-02-05 | 9.268,666619 | +0,01% |
| 2014-02-04 | 9.267,280019 | +0,02% |
| 2014-02-03 | 9.265,864645 | +0,05% |
| 2014-01-31 | 9.261,623776 | +0,02% |
| 2014-01-30 | 9.260,209720 | +0,02% |
| 2014-01-29 | 9.258,795660 | +0,02% |
| 2014-01-28 | 9.257,381596 | +0,24% |
| 2014-01-27 | 9.234,966221 | +0,05% |
| 2014-01-24 | 9.230,725352 | -0,06% |
| 2014-01-23 | 9.236,311297 | +0,02% |
| 2014-01-22 | 9.234,897181 | +0,03% |
| 2014-01-21 | 9.232,483069 | +0,06% |
| 2014-01-20 | 9.227,067529 | +0,07% |
| 2014-01-17 | 9.220,826616 | +0,07% |
| 2014-01-16 | 9.214,412504 | +0,20% |
| 2014-01-15 | 9.195,998392 | +0,35% |
| 2014-01-14 | 9.163,584272 | -0,46% |
| 2014-01-13 | 9.206,168737 | -0,35% |
| 2014-01-10 | 9.238,927820 | -0,05% |
| 2014-01-09 | 9.243,510205 | +0,05% |
| 2014-01-08 | 9.239,092589 | -0,17% |
| 2014-01-07 | 9.254,674977 | -0,10% |
| 2014-01-06 | 9.264,259257 | -0,47% |
| 2014-01-03 | 9.308,015554 | -0,17% |
| 2014-01-02 | 9.323,590542 | +0,06% |
| 2013-12-31 | 9.317,742843 | +0,31% |
| 2013-12-30 | 9.289,313975 | +0,39% |
| 2013-12-23 | 9.253,348178 | +0,03% |
| 2013-12-21 | 9.250,500475 | -0,02% |
| 2013-12-20 | 9.252,076245 | -0,11% |
| 2013-12-19 | 9.262,652002 | +0,08% |
| 2013-12-18 | 9.255,227692 | -0,06% |
| 2013-12-17 | 9.260,803373 | -0,31% |
| 2013-12-16 | 9.289,377363 | +0,25% |
| 2013-12-13 | 9.266,106123 | +0,21% |
| 2013-12-12 | 9.246,681804 | +0,22% |
| 2013-12-11 | 9.226,257490 | +0,06% |
| 2013-12-10 | 9.220,833179 | +0,05% |
| 2013-12-09 | 9.216,408019 | +0,03% |
| 2013-12-07 | 9.213,560235 | +0,29% |
| 2013-12-06 | 9.187,135929 | -0,01% |
| 2013-12-05 | 9.187,711610 | +0,22% |
| 2013-12-04 | 9.167,287295 | +0,06% |
| 2013-12-03 | 9.161,890434 | +0,02% |
| 2013-12-02 | 9.160,464427 | -0,03% |
| 2013-11-29 | 9.163,193183 | -0,02% |
| 2013-11-28 | 9.164,768869 | +0,05% |
| 2013-11-27 | 9.160,344482 | +0,16% |
| 2013-11-26 | 9.145,920087 | +0,18% |
| 2013-11-25 | 9.129,493840 | +0,15% |
| 2013-11-22 | 9.116,222528 | -0,08% |
| 2013-11-21 | 9.123,798133 | -0,23% |
| 2013-11-20 | 9.144,373743 | -0,06% |
| 2013-11-19 | 9.149,949344 | +0,14% |
| 2013-11-18 | 9.137,523109 | -0,04% |
| 2013-11-15 | 9.141,251781 | -0,13% |
| 2013-11-14 | 9.152,827390 | +0,26% |
| 2013-11-13 | 9.129,403003 | +0,02% |
| 2013-11-12 | 9.127,978613 | +0,00% |
| 2013-11-11 | 9.127,552362 | +0,09% |
| 2013-11-08 | 9.119,281050 | -0,10% |
| 2013-11-07 | 9.128,856651 | -0,18% |
| 2013-11-06 | 9.145,432268 | -0,34% |
| 2013-11-05 | 9.177,035334 | -0,42% |
| 2013-11-04 | 9.215,608169 | -0,08% |
| 2013-10-31 | 9.222,913380 | -0,17% |
| 2013-10-30 | 9.238,488913 | -0,01% |
| 2013-10-29 | 9.239,064451 | -0,01% |
| 2013-10-28 | 9.239,637967 | -0,26% |
| 2013-10-25 | 9.263,366575 | +0,00% |
| 2013-10-24 | 9.262,941098 | +0,04% |
| 2013-10-22 | 9.259,093166 | +0,17% |
| 2013-10-21 | 9.243,666695 | +0,05% |
| 2013-10-18 | 9.239,395294 | -0,18% |
| 2013-10-17 | 9.255,970831 | +0,02% |
| 2013-10-16 | 9.254,546361 | -0,11% |
| 2013-10-15 | 9.265,121894 | -0,28% |
| 2013-10-14 | 9.290,695414 | +0,18% |
| 2013-10-11 | 9.274,424018 | +0,31% |
| 2013-10-10 | 9.245,999547 | +0,15% |
| 2013-10-09 | 9.232,575080 | -0,10% |
| 2013-10-08 | 9.242,150613 | +0,31% |
| 2013-10-07 | 9.213,724134 | +0,05% |
| 2013-10-04 | 9.209,452737 | -0,59% |
| 2013-10-03 | 9.264,028267 | +0,09% |
| 2013-10-02 | 9.255,631260 | +0,13% |
| 2013-10-01 | 9.243,206793 | +0,18% |
| 2013-09-30 | 9.226,780318 | +0,05% |
| 2013-09-27 | 9.222,508926 | -0,46% |
| 2013-09-26 | 9.265,084455 | -0,60% |
| 2013-09-25 | 9.320,659908 | +0,02% |
| 2013-09-24 | 9.319,235369 | +0,37% |
| 2013-09-23 | 9.284,808661 | +0,08% |
| 2013-09-20 | 9.277,537184 | +0,02% |
| 2013-09-19 | 9.276,112645 | -0,12% |
| 2013-09-18 | 9.287,688094 | -0,16% |
| 2013-09-17 | 9.302,263547 | -0,06% |
| 2013-09-16 | 9.307,836843 | +0,05% |
| 2013-09-13 | 9.303,565367 | +0,02% |
| 2013-09-12 | 9.302,140832 | +0,17% |
| 2013-09-11 | 9.286,716276 | +0,02% |
| 2013-09-10 | 9.285,291741 | -0,64% |
| 2013-09-09 | 9.344,865029 | +0,41% |
| 2013-09-06 | 9.306,593553 | -0,35% |
| 2013-09-05 | 9.339,169014 | +0,02% |
| 2013-09-04 | 9.337,744467 | +0,01% |
| 2013-09-03 | 9.336,345176 | -0,17% |
| 2013-09-02 | 9.351,918472 | +1,11% |
| 2013-08-30 | 9.249,646999 | +0,02% |
| 2013-08-29 | 9.248,222456 | +0,02% |
| 2013-08-28 | 9.246,797833 | -0,02% |
| 2013-08-27 | 9.248,373218 | -0,16% |
| 2013-08-26 | 9.262,947432 | +0,03% |
| 2013-08-24 | 9.260,099348 | -0,18% |
| 2013-08-23 | 9.276,674737 | +0,02% |
| 2013-08-22 | 9.275,250109 | +0,82% |
| 2013-08-21 | 9.199,820860 | +0,36% |
| 2013-08-16 | 9.166,702378 | -0,03% |
| 2013-08-15 | 9.169,277758 | +0,52% |
| 2013-08-14 | 9.121,853135 | +0,18% |
| 2013-08-13 | 9.105,428520 | +0,22% |
| 2013-08-12 | 9.085,001579 | +0,05% |
| 2013-08-09 | 9.080,730031 | -0,23% |
| 2013-08-08 | 9.101,305412 | -0,20% |
| 2013-08-07 | 9.119,880784 | +0,15% |
| 2013-08-06 | 9.106,456165 | -0,26% |
| 2013-08-05 | 9.130,029233 | +0,05% |
| 2013-08-02 | 9.125,782936 | +0,02% |
| 2013-08-01 | 9.124,358317 | -0,15% |
| 2013-07-31 | 9.137,933697 | -0,32% |
| 2013-07-30 | 9.167,509078 | -0,22% |
| 2013-07-29 | 9.188,082142 | -0,32% |
| 2013-07-26 | 9.217,810597 | -0,03% |
| 2013-07-25 | 9.220,385978 | +0,31% |
| 2013-07-24 | 9.191,961262 | +0,05% |
| 2013-07-23 | 9.187,536539 | +0,31% |
| 2013-07-22 | 9.159,109326 | -0,13% |
| 2013-07-19 | 9.170,837677 | +0,18% |
| 2013-07-18 | 9.154,412965 | +0,03% |
| 2013-07-17 | 9.151,988250 | +0,06% |
| 2013-07-16 | 9.146,563539 | +0,31% |
| 2013-07-15 | 9.118,136310 | +0,08% |
| 2013-07-12 | 9.110,864673 | +0,02% |
| 2013-07-11 | 9.109,439949 | +0,43% |
| 2013-07-10 | 9.070,015234 | -14,48% |
| 2013-07-09 | 10.605,584922 | +0,02% |
| 2013-07-08 | 10.603,157893 | +0,24% |
| 2013-07-05 | 10.577,498214 | +0,12% |
| 2013-07-04 | 10.564,944201 | +0,29% |
| 2013-07-03 | 10.534,390179 | -0,20% |
| 2013-07-02 | 10.555,861425 | -0,08% |
| 2013-07-01 | 10.564,305027 | -0,13% |
| 2013-06-28 | 10.577,645364 | 0,00% |
| 2013-06-27 | 10.578,091346 | -0,48% |
| 2013-06-26 | 10.629,537232 | +0,01% |
| 2013-06-25 | 10.627,983131 | -1,18% |
| 2013-06-24 | 10.755,426463 | +0,34% |
| 2013-06-21 | 10.718,766692 | +0,01% |
| 2013-06-20 | 10.717,212594 | +0,12% |
| 2013-06-19 | 10.704,658485 | +0,13% |
| 2013-06-18 | 10.691,104375 | +0,01% |
| 2013-06-17 | 10.690,547708 | -0,05% |
| 2013-06-14 | 10.695,887944 | -0,69% |
| 2013-06-13 | 10.770,023837 | +0,01% |
| 2013-06-12 | 10.768,469731 | +0,01% |
| 2013-06-11 | 10.766,915629 | +0,01% |
| 2013-06-10 | 10.765,358966 | +0,04% |
| 2013-06-07 | 10.760,699191 | +0,01% |
| 2013-06-06 | 10.759,145089 | +0,01% |
| 2013-06-05 | 10.757,590979 | +0,01% |
| 2013-06-04 | 10.756,062129 | +0,01% |
| 2013-06-03 | 10.754,505462 | +0,04% |
| 2013-05-31 | 10.749,845699 | +0,01% |
| 2013-05-30 | 10.748,291597 | +0,01% |
| 2013-05-29 | 10.746,737391 | +0,01% |
| 2013-05-28 | 10.745,183209 | +0,01% |
| 2013-05-27 | 10.743,626269 | +0,04% |
| 2013-05-24 | 10.738,966410 | +0,52% |
| 2013-05-23 | 10.682,911224 | +0,01% |
| 2013-05-22 | 10.681,357018 | -0,30% |
| 2013-05-21 | 10.713,264722 | +0,06% |
| 2013-05-17 | 10.707,052035 | -0,66% |
| 2013-05-16 | 10.777,649845 | +0,01% |
| 2013-05-15 | 10.776,095636 | +0,16% |
| 2013-05-14 | 10.758,834450 | +0,13% |
| 2013-05-13 | 10.744,605511 | +0,04% |
| 2013-05-10 | 10.739,945652 | +0,01% |
| 2013-05-09 | 10.738,391458 | +0,38% |
| 2013-05-08 | 10.698,229271 | +0,10% |
| 2013-05-07 | 10.688,037066 | +0,01% |
| 2013-05-06 | 10.686,480130 | -0,94% |
| 2013-05-03 | 10.787,673530 | +0,58% |
| 2013-05-02 | 10.725,415972 | +0,03% |
| 2013-04-30 | 10.722,308951 | +0,64% |
| 2013-04-29 | 10.654,214017 | +0,19% |
| 2013-04-26 | 10.633,684169 | -0,30% |
| 2013-04-25 | 10.665,527968 | -0,15% |
| 2013-04-24 | 10.682,060682 | -0,02% |
| 2013-04-23 | 10.683,838391 | +0,58% |
| 2013-04-22 | 10.622,520191 | +0,04% |
| 2013-04-19 | 10.617,860259 | +0,01% |
| 2013-04-18 | 10.616,305969 | -1,65% |
| 2013-04-17 | 10.794,898684 | +0,01% |
| 2013-04-16 | 10.793,344406 | +0,01% |
| 2013-04-15 | 10.791,787197 | +0,27% |
| 2013-04-12 | 10.763,235252 | +0,01% |
| 2013-04-11 | 10.761,679968 | +0,01% |
| 2013-04-10 | 10.760,126680 | +0,15% |
| 2013-04-09 | 10.744,539393 | -2,05% |
| 2013-04-08 | 10.969,730191 | +0,04% |
| 2013-04-05 | 10.965,070247 | +0,01% |
| 2013-04-04 | 10.963,515961 | +0,01% |
| 2013-04-03 | 10.961,986927 | +0,01% |
| 2013-04-02 | 10.960,428279 | +0,31% |
| 2013-03-29 | 10.926,647520 | +0,25% |
| 2013-03-28 | 10.899,208225 | -0,07% |
| 2013-03-27 | 10.906,840856 | +0,02% |
| 2013-03-26 | 10.904,771475 | +0,04% |
| 2013-03-25 | 10.900,253008 | +0,53% |
| 2013-03-22 | 10.843,304979 | +0,01% |
| 2013-03-21 | 10.841,750604 | -0,32% |
| 2013-03-20 | 10.876,011237 | +0,04% |
| 2013-03-19 | 10.871,953858 | +0,70% |
| 2013-03-18 | 10.796,551837 | -0,31% |
| 2013-03-14 | 10.830,116979 | +0,11% |
| 2013-03-13 | 10.818,088612 | +0,65% |
| 2013-03-12 | 10.748,603230 | -0,09% |
| 2013-03-11 | 10.758,121769 | +0,04% |
| 2013-03-08 | 10.753,461737 | +0,01% |
| 2013-03-07 | 10.751,907359 | +0,01% |
| 2013-03-06 | 10.750,352985 | +0,01% |
| 2013-03-05 | 10.748,798611 | +0,25% |
| 2013-03-04 | 10.721,725401 | +0,04% |
| 2013-03-01 | 10.717,065377 | +0,27% |
| 2013-02-28 | 10.688,144993 | -0,03% |
| 2013-02-27 | 10.691,516539 | +0,01% |
| 2013-02-26 | 10.689,962072 | -0,83% |
| 2013-02-25 | 10.779,475339 | +0,06% |
| 2013-02-22 | 10.772,637222 | +0,01% |
| 2013-02-21 | 10.771,082767 | -0,27% |
| 2013-02-20 | 10.799,974303 | +0,01% |
| 2013-02-19 | 10.798,419833 | +0,08% |
| 2013-02-18 | 10.790,212097 | -0,04% |
| 2013-02-15 | 10.794,165987 | -0,12% |
| 2013-02-14 | 10.806,635518 | +0,00% |
| 2013-02-13 | 10.806,514057 | -0,36% |
| 2013-02-12 | 10.845,246585 | -0,07% |
| 2013-02-11 | 10.852,625856 | +0,01% |
| 2013-02-08 | 10.851,917738 | +0,01% |
| 2013-02-07 | 10.850,363272 | +0,16% |
| 2013-02-06 | 10.832,896816 | +0,01% |
| 2013-02-05 | 10.831,342349 | +0,48% |
| 2013-02-04 | 10.779,989874 | +0,26% |
| 2013-02-01 | 10.752,122764 | -0,01% |
| 2013-01-31 | 10.753,286293 | +0,22% |
| 2013-01-30 | 10.730,179754 | +0,01% |
| 2013-01-29 | 10.728,625199 | +0,01% |
| 2013-01-28 | 10.727,067221 | +0,04% |
| 2013-01-25 | 10.722,407008 | +0,01% |
| 2013-01-24 | 10.720,856467 | +0,01% |
| 2013-01-23 | 10.719,368058 | +0,24% |
| 2013-01-22 | 10.693,813499 | +0,01% |
| 2013-01-21 | 10.692,255493 | +0,22% |
| 2013-01-18 | 10.668,595281 | +0,08% |
| 2013-01-17 | 10.660,040718 | +0,33% |
| 2013-01-16 | 10.624,486159 | +0,07% |
| 2013-01-15 | 10.616,931613 | +0,43% |
| 2013-01-14 | 10.571,373594 | -0,14% |
| 2013-01-11 | 10.585,713378 | +0,01% |
| 2013-01-10 | 10.585,158819 | +0,10% |
| 2013-01-09 | 10.574,595954 | -0,29% |
| 2013-01-08 | 10.605,022261 | -0,28% |
| 2013-01-07 | 10.634,464099 | +0,31% |
| 2013-01-04 | 10.601,782210 | +0,01% |
| 2013-01-03 | 10.600,242031 | +0,18% |
| 2013-01-02 | 10.581,669525 | -0,10% |
| 2012-12-28 | 10.591,849531 | -0,09% |
| 2012-12-27 | 10.601,275237 | -0,27% |
| 2012-12-21 | 10.629,891600 | +0,01% |
| 2012-12-20 | 10.628,326169 | +0,01% |
| 2012-12-19 | 10.626,760667 | -0,35% |
| 2012-12-18 | 10.664,195156 | +0,01% |
| 2012-12-17 | 10.662,627773 | +0,03% |
| 2012-12-15 | 10.659,498619 | +0,01% |
| 2012-12-14 | 10.657,933108 | +0,01% |
| 2012-12-13 | 10.656,367597 | +0,01% |
| 2012-12-12 | 10.654,802082 | +0,01% |
| 2012-12-11 | 10.653,236567 | +0,01% |
| 2012-12-10 | 10.651,667328 | +0,04% |
| 2012-12-07 | 10.646,974520 | -0,37% |
| 2012-12-06 | 10.686,409013 | +0,22% |
| 2012-12-05 | 10.662,843494 | -0,20% |
| 2012-12-04 | 10.684,277987 | +0,22% |
| 2012-12-03 | 10.660,735864 | +0,03% |
| 2012-12-01 | 10.657,606702 | -0,05% |
| 2012-11-30 | 10.663,041203 | +0,22% |
| 2012-11-29 | 10.639,475692 | +0,06% |
| 2012-11-28 | 10.632,910093 | +0,01% |
| 2012-11-27 | 10.631,344490 | +0,01% |
| 2012-11-26 | 10.629,774978 | +0,17% |
| 2012-11-23 | 10.612,082090 | +0,03% |
| 2012-11-22 | 10.608,516490 | +0,51% |
| 2012-11-21 | 10.554,950891 | -0,09% |
| 2012-11-20 | 10.564,385292 | +0,01% |
| 2012-11-19 | 10.562,815772 | +0,29% |
| 2012-11-16 | 10.532,122892 | +0,14% |
| 2012-11-15 | 10.517,557293 | -0,08% |
| 2012-11-14 | 10.525,991690 | -0,04% |
| 2012-11-13 | 10.530,426087 | +0,01% |
| 2012-11-12 | 10.528,858535 | +0,03% |
| 2012-11-10 | 10.525,729285 | -0,51% |
| 2012-11-09 | 10.580,163686 | +0,61% |
| 2012-11-08 | 10.515,598087 | +0,02% |
| 2012-11-07 | 10.513,032484 | -0,62% |
| 2012-11-06 | 10.578,492125 | +0,19% |
| 2012-11-05 | 10.557,918728 | -0,07% |
| 2012-10-31 | 10.565,098458 | -0,13% |
| 2012-10-30 | 10.578,532762 | -0,04% |
| 2012-10-29 | 10.582,965043 | +0,03% |
| 2012-10-27 | 10.579,835709 | -0,16% |
| 2012-10-26 | 10.596,270013 | -0,28% |
| 2012-10-25 | 10.625,704338 | -0,41% |
| 2012-10-24 | 10.669,130473 | +0,44% |
| 2012-10-19 | 10.622,310202 | +0,08% |
| 2012-10-18 | 10.613,744523 | -0,36% |
| 2012-10-17 | 10.652,178828 | -0,52% |
| 2012-10-16 | 10.707,613140 | +0,43% |
| 2012-10-15 | 10.662,043372 | -0,13% |
| 2012-10-12 | 10.676,350387 | +0,15% |
| 2012-10-11 | 10.660,784704 | -0,19% |
| 2012-10-10 | 10.681,219016 | -0,18% |
| 2012-10-09 | 10.700,653329 | +0,44% |
| 2012-10-08 | 10.654,083541 | -0,40% |
| 2012-10-05 | 10.696,390576 | -0,04% |
| 2012-10-04 | 10.700,824885 | +0,25% |
| 2012-10-03 | 10.674,259197 | +0,41% |
| 2012-10-02 | 10.630,718766 | +0,35% |
| 2012-10-01 | 10.593,149010 | -0,06% |
| 2012-09-28 | 10.599,456033 | +0,01% |
| 2012-09-27 | 10.597,890357 | -0,28% |
| 2012-09-26 | 10.627,324578 | +0,35% |
| 2012-09-25 | 10.589,758806 | -0,33% |
| 2012-09-24 | 10.625,188778 | -0,04% |
| 2012-09-21 | 10.629,495713 | -0,35% |
| 2012-09-20 | 10.666,929937 | -0,43% |
| 2012-09-19 | 10.713,364158 | +0,28% |
| 2012-09-18 | 10.683,798390 | +0,27% |
| 2012-09-17 | 10.655,228349 | +0,96% |
| 2012-09-14 | 10.553,535284 | +0,27% |
| 2012-09-13 | 10.524,969521 | +0,14% |
| 2012-09-12 | 10.510,403741 | +0,29% |
| 2012-09-11 | 10.479,837966 | -0,03% |
| 2012-09-10 | 10.483,267929 | -0,02% |
| 2012-09-07 | 10.485,574860 | +0,02% |
| 2012-09-06 | 10.483,009092 | +0,04% |
| 2012-09-05 | 10.478,443313 | +0,28% |
| 2012-09-04 | 10.448,902785 | -0,01% |
| 2012-09-03 | 10.450,332768 | +0,23% |
| 2012-08-31 | 10.426,639711 | -0,07% |
| 2012-08-30 | 10.434,073940 | -0,22% |
| 2012-08-29 | 10.457,508080 | +0,01% |
| 2012-08-28 | 10.456,942224 | +0,02% |
| 2012-08-27 | 10.455,371927 | +0,09% |
| 2012-08-24 | 10.445,678781 | +0,29% |
| 2012-08-23 | 10.415,112922 | +0,23% |
| 2012-08-22 | 10.391,547066 | +0,20% |
| 2012-08-21 | 10.370,974560 | +0,14% |
| 2012-08-17 | 10.356,717764 | +0,15% |
| 2012-08-16 | 10.341,151908 | -0,30% |
| 2012-08-15 | 10.372,586036 | -0,28% |
| 2012-08-14 | 10.402,020181 | +0,17% |
| 2012-08-13 | 10.384,449899 | +0,13% |
| 2012-08-10 | 10.370,756734 | +0,16% |
| 2012-08-09 | 10.354,190886 | +0,06% |
| 2012-08-08 | 10.347,625015 | -0,10% |
| 2012-08-07 | 10.358,059163 | +0,02% |
| 2012-08-06 | 10.356,488877 | -0,08% |
| 2012-08-03 | 10.364,795728 | -0,24% |
| 2012-08-02 | 10.389,255120 | +0,64% |
| 2012-08-01 | 10.322,689269 | +0,02% |
| 2012-07-31 | 10.321,123413 | -0,08% |
| 2012-07-30 | 10.329,553144 | +0,23% |
| 2012-07-27 | 10.305,859990 | -0,26% |
| 2012-07-26 | 10.332,294147 | -0,40% |
| 2012-07-25 | 10.373,728295 | +0,08% |
| 2012-07-24 | 10.365,162443 | +0,52% |
| 2012-07-23 | 10.311,592166 | +0,41% |
| 2012-07-20 | 10.269,899025 | -0,01% |
| 2012-07-19 | 10.271,333177 | +0,25% |
| 2012-07-18 | 10.245,767321 | +0,32% |
| 2012-07-17 | 10.213,201470 | +0,11% |
| 2012-07-16 | 10.201,631204 | +0,18% |
| 2012-07-13 | 10.182,938059 | -0,44% |
| 2012-07-12 | 10.228,372203 | +0,39% |
| 2012-07-11 | 10.188,806352 | -0,73% |
| 2012-07-10 | 10.264,229227 | +0,20% |
| 2012-07-09 | 10.243,658557 | +0,01% |
| 2012-07-06 | 10.242,161674 | +0,84% |
| 2012-07-05 | 10.156,694504 | +0,16% |
| 2012-07-04 | 10.140,227343 | +1,20% |
| 2012-07-03 | 10.019,784620 | -0,26% |
| 2012-07-02 | 10.046,313421 | +0,65% |
| 2012-06-29 | 9.981,915978 | +0,01% |
| 2012-06-28 | 9.980,448825 | +0,01% |
| 2012-06-27 | 9.978,981655 | +0,07% |
| 2012-06-26 | 9.971,514502 | -0,56% |
| 2012-06-25 | 10.028,043300 | -0,14% |
| 2012-06-22 | 10.041,645865 | +0,29% |
| 2012-06-21 | 10.012,178699 | +0,16% |
| 2012-06-20 | 9.995,711546 | +0,01% |
| 2012-06-19 | 9.994,244385 | +0,29% |
| 2012-06-18 | 9.965,773178 | -0,13% |
| 2012-06-15 | 9.978,375739 | -0,08% |
| 2012-06-14 | 9.985,908586 | -0,12% |
| 2012-06-13 | 9.997,441424 | -0,05% |
| 2012-06-12 | 10.001,974259 | +0,37% |
| 2012-06-11 | 9.965,503053 | +0,04% |
| 2012-06-08 | 9.961,105630 | -1,12% |
| 2012-06-07 | 10.073,638460 | +0,01% |
| 2012-06-06 | 10.072,171295 | +0,01% |
| 2012-06-05 | 10.070,704142 | +0,01% |
| 2012-06-04 | 10.069,257389 | -0,35% |
| 2012-06-01 | 10.104,859958 | -0,31% |
| 2012-05-31 | 10.136,392805 | +0,04% |
| 2012-05-30 | 10.131,925656 | +0,09% |
| 2012-05-29 | 10.122,452453 | -0,46% |
| 2012-05-25 | 10.169,589889 | -0,28% |
| 2012-05-24 | 10.198,122723 | -0,07% |
| 2012-05-23 | 10.205,655574 | +0,29% |
| 2012-05-22 | 10.176,188425 | +0,16% |
| 2012-05-21 | 10.159,717231 | -0,06% |
| 2012-05-18 | 10.165,319811 | +0,24% |
| 2012-05-17 | 10.140,852662 | -0,73% |
| 2012-05-16 | 10.215,385505 | +0,01% |
| 2012-05-15 | 10.213,918343 | +0,08% |
| 2012-05-14 | 10.205,447157 | -0,04% |
| 2012-05-11 | 10.209,049738 | -0,33% |
| 2012-05-10 | 10.242,582577 | -0,14% |
| 2012-05-09 | 10.257,115427 | +0,01% |
| 2012-05-08 | 10.255,648270 | -0,18% |
| 2012-05-07 | 10.274,177084 | -0,25% |
| 2012-05-04 | 10.299,779653 | +0,01% |
| 2012-05-03 | 10.298,336949 | +1,01% |
| 2012-05-02 | 10.195,861766 | +0,07% |
| 2012-04-27 | 10.188,534065 | +0,05% |
| 2012-04-26 | 10.183,066912 | +0,01% |
| 2012-04-25 | 10.181,599771 | +0,15% |
| 2012-04-24 | 10.166,132613 | +0,09% |
| 2012-04-23 | 10.156,663460 | +0,03% |
| 2012-04-21 | 10.153,731169 | -0,24% |
| 2012-04-20 | 10.178,264032 | +0,07% |
| 2012-04-19 | 10.170,796871 | -0,62% |
| 2012-04-18 | 10.234,329729 | +0,01% |
| 2012-04-17 | 10.232,862576 | +0,39% |
| 2012-04-16 | 10.193,391430 | -0,07% |
| 2012-04-13 | 10.200,993995 | -0,61% |
| 2012-04-12 | 10.263,526841 | +0,10% |
| 2012-04-11 | 10.253,059696 | +0,01% |
| 2012-04-10 | 10.251,586521 | -0,70% |
| 2012-04-06 | 10.323,723961 | -0,05% |
| 2012-04-05 | 10.329,256808 | +0,50% |
| 2012-04-04 | 10.277,789667 | +0,53% |
| 2012-04-03 | 10.223,346959 | -0,62% |
| 2012-04-02 | 10.286,875817 | -0,43% |
| 2012-03-30 | 10.331,478394 | -0,09% |
| 2012-03-29 | 10.341,011253 | -0,46% |
| 2012-03-28 | 10.388,544112 | +0,01% |
| 2012-03-27 | 10.387,076978 | +0,01% |
| 2012-03-26 | 10.385,607829 | +0,03% |
| 2012-03-24 | 10.382,675546 | +0,01% |
| 2012-03-23 | 10.381,208405 | +0,01% |
| 2012-03-22 | 10.379,741256 | +0,01% |
| 2012-03-21 | 10.378,274122 | +0,32% |
| 2012-03-20 | 10.344,806981 | +0,44% |
| 2012-03-19 | 10.299,331830 | -0,05% |
| 2012-03-14 | 10.304,004137 | +0,30% |
| 2012-03-13 | 10.273,536996 | +0,19% |
| 2012-03-12 | 10.254,065842 | +0,04% |
| 2012-03-09 | 10.249,668431 | -0,55% |
| 2012-03-08 | 10.306,201281 | -0,29% |
| 2012-03-07 | 10.335,734144 | -0,21% |
| 2012-03-06 | 10.357,267003 | +0,12% |
| 2012-03-05 | 10.344,795860 | -0,03% |
| 2012-03-02 | 10.347,422887 | -0,11% |
| 2012-03-01 | 10.358,955754 | -0,07% |
| 2012-02-29 | 10.366,488617 | +0,34% |
| 2012-02-28 | 10.331,021480 | +0,06% |
| 2012-02-27 | 10.324,550357 | +0,12% |
| 2012-02-24 | 10.312,152938 | +0,35% |
| 2012-02-23 | 10.276,685797 | +0,05% |
| 2012-02-22 | 10.271,218668 | +0,14% |
| 2012-02-21 | 10.256,751530 | +0,13% |
| 2012-02-20 | 10.243,280400 | +0,02% |
| 2012-02-17 | 10.240,882977 | +0,19% |
| 2012-02-16 | 10.221,415856 | +0,22% |
| 2012-02-15 | 10.198,948719 | -0,35% |
| 2012-02-14 | 10.234,481577 | +0,06% |
| 2012-02-13 | 10.228,010443 | -0,03% |
| 2012-02-10 | 10.230,613040 | +0,04% |
| 2012-02-09 | 10.226,145899 | +0,08% |
| 2012-02-08 | 10.217,678761 | +0,26% |
| 2012-02-07 | 10.191,274166 | +0,01% |
| 2012-02-06 | 10.189,803004 | +0,12% |
| 2012-02-03 | 10.177,405585 | -0,48% |
| 2012-02-02 | 10.226,962886 | +0,01% |
| 2012-02-01 | 10.225,495745 | +0,07% |
| 2012-01-31 | 10.218,028607 | +0,12% |
| 2012-01-30 | 10.205,557461 | +0,36% |
| 2012-01-27 | 10.169,160050 | +0,25% |
| 2012-01-26 | 10.143,692913 | +0,52% |
| 2012-01-25 | 10.091,225767 | -0,06% |
| 2012-01-24 | 10.097,758626 | +0,09% |
| 2012-01-23 | 10.088,287484 | +0,04% |
| 2012-01-20 | 10.083,890069 | +0,22% |
| 2012-01-19 | 10.061,422936 | +0,00% |
| 2012-01-18 | 10.060,955782 | -0,27% |
| 2012-01-17 | 10.088,488641 | -0,28% |
| 2012-01-16 | 10.117,017503 | -0,10% |
| 2012-01-13 | 10.127,620084 | +0,14% |
| 2012-01-12 | 10.113,152946 | -0,08% |
| 2012-01-11 | 10.121,685805 | +0,06% |
| 2012-01-10 | 10.115,195669 | -0,47% |
| 2012-01-09 | 10.162,724306 | +0,08% |
| 2012-01-06 | 10.154,315326 | +0,79% |
| 2012-01-05 | 10.074,836615 | +0,19% |
| 2012-01-04 | 10.055,357900 | +0,01% |
| 2012-01-03 | 10.053,903647 | -0,17% |
| 2012-01-02 | 10.071,420787 | -0,33% |
| 2011-12-30 | 10.104,988815 | +0,27% |
| 2011-12-29 | 10.077,510108 | +0,01% |
| 2011-12-28 | 10.076,031405 | +0,17% |
| 2011-12-27 | 10.058,546493 | +0,26% |
| 2011-12-23 | 10.032,637879 | +0,37% |
| 2011-12-22 | 9.995,159168 | -0,01% |
| 2011-12-21 | 9.995,680630 | +0,14% |
| 2011-12-20 | 9.982,202095 | -1,82% |
| 2011-12-19 | 10.167,719776 | +0,04% |
| 2011-12-16 | 10.163,287965 | +0,01% |
| 2011-12-15 | 10.161,809434 | +0,01% |
| 2011-12-14 | 10.160,330900 | -0,05% |
| 2011-12-13 | 10.165,852369 | -0,32% |
| 2011-12-12 | 10.198,370039 | -0,32% |
| 2011-12-09 | 10.230,938231 | +0,10% |
| 2011-12-08 | 10.220,459701 | -0,16% |
| 2011-12-07 | 10.236,981170 | +0,28% |
| 2011-12-05 | 10.208,020313 | +0,43% |
| 2011-12-02 | 10.164,612952 | +0,34% |
| 2011-12-01 | 10.130,134433 | +0,39% |
| 2011-11-30 | 10.090,656067 | -0,15% |
| 2011-11-29 | 10.106,177713 | +0,01% |
| 2011-11-28 | 10.104,695919 | -0,45% |
| 2011-11-25 | 10.150,264285 | +0,29% |
| 2011-11-24 | 10.120,785926 | -0,46% |
| 2011-11-23 | 10.167,307568 | -0,93% |
| 2011-11-22 | 10.262,829222 | +0,01% |
| 2011-11-21 | 10.261,347416 | +0,09% |
| 2011-11-18 | 10.251,915782 | -0,09% |
| 2011-11-17 | 10.261,437436 | +0,01% |
| 2011-11-16 | 10.259,959073 | +0,19% |
| 2011-11-15 | 10.240,480723 | -0,61% |
| 2011-11-14 | 10.302,998914 | +0,04% |
| 2011-11-11 | 10.298,567283 | +0,01% |
| 2011-11-10 | 10.297,088929 | +0,67% |
| 2011-11-09 | 10.228,610563 | +0,01% |
| 2011-11-08 | 10.227,132212 | +0,01% |
| 2011-11-07 | 10.225,652139 | +0,03% |
| 2011-11-05 | 10.222,697146 | +0,12% |
| 2011-11-04 | 10.210,218784 | -0,42% |
| 2011-11-03 | 10.253,764888 | +0,55% |
| 2011-11-02 | 10.197,279667 | +0,07% |
| 2011-10-28 | 10.189,894763 | +0,01% |
| 2011-10-27 | 10.188,416413 | +0,93% |
| 2011-10-26 | 10.094,938059 | +0,01% |
| 2011-10-25 | 10.093,459709 | -0,28% |
| 2011-10-24 | 10.121,977923 | -0,40% |
| 2011-10-21 | 10.162,546284 | +0,01% |
| 2011-10-20 | 10.161,067946 | -0,27% |
| 2011-10-19 | 10.188,589592 | +0,42% |
| 2011-10-18 | 10.146,111234 | +0,01% |
| 2011-10-17 | 10.144,629452 | +0,62% |
| 2011-10-14 | 10.082,197822 | +0,27% |
| 2011-10-13 | 10.054,719471 | +0,18% |
| 2011-10-12 | 10.036,241109 | +0,01% |
| 2011-10-11 | 10.034,762767 | -0,30% |
| 2011-10-10 | 10.065,280978 | +0,04% |
| 2011-10-07 | 10.060,849347 | +0,01% |
| 2011-10-06 | 10.059,370997 | +0,01% |
| 2011-10-05 | 10.057,892643 | +0,01% |
| 2011-10-04 | 10.056,438747 | -0,36% |
| 2011-10-03 | 10.092,956961 | -1,52% |
| 2011-09-30 | 10.248,525338 | +0,98% |
| 2011-09-29 | 10.149,046996 | +0,07% |
| 2011-09-28 | 10.141,568646 | -1,16% |
| 2011-09-27 | 10.261,090296 | -2,26% |
| 2011-09-26 | 10.498,608526 | -0,26% |
| 2011-09-23 | 10.526,176899 | +0,20% |
| 2011-09-22 | 10.504,698553 | -0,85% |
| 2011-09-21 | 10.595,220199 | -0,05% |
| 2011-09-20 | 10.600,741845 | +0,01% |
| 2011-09-19 | 10.599,260075 | -0,21% |
| 2011-09-16 | 10.621,828457 | +0,11% |
| 2011-09-15 | 10.610,350102 | -0,42% |
| 2011-09-14 | 10.654,871756 | -0,71% |
| 2011-09-13 | 10.731,393402 | +0,17% |
| 2011-09-12 | 10.712,911637 | +0,42% |
| 2011-09-09 | 10.668,480010 | -0,14% |
| 2011-09-08 | 10.683,001660 | +0,06% |
| 2011-09-07 | 10.676,523314 | -0,08% |
| 2011-09-06 | 10.685,044955 | -0,41% |
| 2011-09-05 | 10.729,563186 | +0,53% |
| 2011-09-02 | 10.673,156021 | +1,60% |
| 2011-09-01 | 10.504,677671 | +0,01% |
| 2011-08-31 | 10.503,199321 | +0,01% |
| 2011-08-30 | 10.501,720979 | +0,01% |
| 2011-08-29 | 10.500,239221 | -0,64% |
| 2011-08-26 | 10.567,807610 | +0,27% |
| 2011-08-25 | 10.539,329252 | +0,31% |
| 2011-08-24 | 10.506,850906 | +0,58% |
| 2011-08-23 | 10.446,372572 | -0,75% |
| 2011-08-22 | 10.524,890798 | +0,44% |
| 2011-08-19 | 10.478,459180 | +0,10% |
| 2011-08-18 | 10.467,980838 | +0,43% |
| 2011-08-17 | 10.423,502492 | -0,04% |
| 2011-08-16 | 10.428,024149 | +0,80% |
| 2011-08-15 | 10.345,542380 | +0,65% |
| 2011-08-12 | 10.279,110769 | -0,56% |
| 2011-08-11 | 10.336,632419 | -0,81% |
| 2011-08-10 | 10.421,154085 | -0,26% |
| 2011-08-09 | 10.448,675719 | -1,16% |
| 2011-08-08 | 10.571,193965 | -0,37% |
| 2011-08-05 | 10.610,762346 | +0,22% |
| 2011-08-04 | 10.587,284000 | -0,05% |
| 2011-08-03 | 10.592,805654 | -0,16% |
| 2011-08-02 | 10.609,351758 | -0,20% |
| 2011-08-01 | 10.630,870016 | -0,14% |
| 2011-07-29 | 10.645,438402 | +0,30% |
| 2011-07-28 | 10.613,960048 | -0,14% |
| 2011-07-27 | 10.628,481722 | +0,38% |
| 2011-07-26 | 10.588,003375 | -0,17% |
| 2011-07-25 | 10.605,521626 | -0,05% |
| 2011-07-22 | 10.611,090007 | +0,36% |
| 2011-07-21 | 10.572,611665 | +0,06% |
| 2011-07-20 | 10.566,133327 | +0,01% |
| 2011-07-19 | 10.564,654977 | +0,63% |
| 2011-07-18 | 10.498,173231 | +0,59% |
| 2011-07-15 | 10.436,741620 | +0,01% |
| 2011-07-14 | 10.435,263270 | -0,60% |
| 2011-07-13 | 10.497,784924 | -0,10% |
| 2011-07-12 | 10.508,306590 | +0,77% |
| 2011-07-11 | 10.427,825771 | -0,19% |
| 2011-07-08 | 10.447,671910 | +0,77% |
| 2011-07-07 | 10.368,286678 | +0,06% |
| 2011-07-06 | 10.361,901442 | -0,36% |
| 2011-07-05 | 10.399,516210 | -0,32% |
| 2011-07-04 | 10.433,152630 | +0,60% |
| 2011-07-01 | 10.370,999719 | +0,97% |
| 2011-06-30 | 10.271,614483 | -0,37% |
| 2011-06-29 | 10.310,229259 | -1,51% |
| 2011-06-28 | 10.467,844015 | +0,01% |
| 2011-06-27 | 10.466,456005 | -0,29% |
| 2011-06-24 | 10.497,303086 | +0,63% |
| 2011-06-23 | 10.431,917850 | +0,13% |
| 2011-06-22 | 10.418,532618 | -0,22% |
| 2011-06-21 | 10.441,147378 | -0,43% |
| 2011-06-20 | 10.486,759372 | -1,21% |
| 2011-06-17 | 10.615,606453 | +0,08% |
| 2011-06-16 | 10.607,221205 | -0,42% |
| 2011-06-15 | 10.651,835981 | -0,43% |
| 2011-06-14 | 10.697,446580 | +0,33% |
| 2011-06-10 | 10.661,909817 | +0,21% |
| 2011-06-09 | 10.639,524584 | -0,56% |
| 2011-06-08 | 10.699,139356 | -0,02% |
| 2011-06-07 | 10.701,754116 | -0,20% |
| 2011-06-06 | 10.723,366110 | +0,04% |
| 2011-06-03 | 10.719,213188 | +0,61% |
| 2011-06-02 | 10.653,852402 | +0,01% |
| 2011-06-01 | 10.652,467177 | +0,01% |
| 2011-05-31 | 10.651,081941 | -0,11% |
| 2011-05-30 | 10.662,693935 | +0,73% |
| 2011-05-27 | 10.585,541017 | +0,30% |
| 2011-05-26 | 10.554,155789 | -0,70% |
| 2011-05-25 | 10.628,770552 | +0,45% |
| 2011-05-24 | 10.581,385332 | -0,62% |
| 2011-05-23 | 10.646,997314 | +2,47% |
| 2011-05-20 | 10.390,844404 | -1,20% |
| 2011-05-19 | 10.517,459168 | -0,71% |
| 2011-05-18 | 10.593,073952 | +0,00% |
| 2011-05-17 | 10.592,688711 | +0,08% |
| 2011-05-16 | 10.584,300705 | -1,61% |
| 2011-05-13 | 10.757,147787 | +0,81% |
| 2011-05-12 | 10.670,762555 | +0,94% |
| 2011-05-11 | 10.571,377331 | +0,06% |
| 2011-05-10 | 10.564,992095 | -3,27% |
| 2011-05-09 | 10.922,604088 | -0,97% |
| 2011-05-06 | 11.029,451174 | -0,42% |
| 2011-05-05 | 11.076,065946 | +0,01% |
| 2011-05-04 | 11.074,680710 | +0,01% |
| 2011-05-03 | 11.073,319932 | +0,01% |
| 2011-05-02 | 11.071,931933 | +0,54% |
| 2011-04-29 | 11.012,779023 | +0,01% |
| 2011-04-28 | 11.011,393791 | -0,01% |
| 2011-04-27 | 11.013,008563 | +0,01% |
| 2011-04-26 | 11.011,619174 | -0,05% |
| 2011-04-22 | 11.017,082418 | +0,01% |
| 2011-04-21 | 11.015,697186 | +1,25% |
| 2011-04-20 | 10.879,311958 | -0,60% |
| 2011-04-19 | 10.944,926738 | +0,32% |
| 2011-04-18 | 10.909,538732 | -0,07% |
| 2011-04-15 | 10.917,385821 | -1,07% |
| 2011-04-14 | 11.036,000597 | -0,22% |
| 2011-04-13 | 11.060,615353 | +0,37% |
| 2011-04-12 | 11.020,230133 | +0,01% |
| 2011-04-11 | 11.018,842135 | +0,04% |
| 2011-04-08 | 11.014,689217 | +0,19% |
| 2011-04-07 | 10.994,303992 | +0,32% |
| 2011-04-06 | 10.958,918760 | +0,20% |
| 2011-04-05 | 10.936,533532 | +1,20% |
| 2011-04-04 | 10.807,169984 | +0,08% |
| 2011-04-01 | 10.799,017074 | -0,22% |
| 2011-03-31 | 10.822,631854 | +0,01% |
| 2011-03-30 | 10.821,246630 | +0,01% |
| 2011-03-29 | 10.819,861405 | +0,01% |
| 2011-03-28 | 10.818,473411 | +0,04% |
| 2011-03-25 | 10.814,320497 | +0,29% |
| 2011-03-24 | 10.782,935277 | +0,25% |
| 2011-03-23 | 10.755,550041 | +1,34% |
| 2011-03-22 | 10.613,164813 | +3,17% |
| 2011-03-21 | 10.286,778205 | +0,03% |
| 2011-03-19 | 10.284,009144 | -0,02% |
| 2011-03-18 | 10.285,623916 | -2,49% |
| 2011-03-17 | 10.548,238692 | -0,41% |
| 2011-03-16 | 10.591,847924 | +0,07% |
| 2011-03-11 | 10.584,927331 | -0,28% |
| 2011-03-10 | 10.614,542111 | -0,23% |
| 2011-03-09 | 10.639,156879 | +0,14% |
| 2011-03-08 | 10.623,771659 | +0,05% |
| 2011-03-07 | 10.618,383661 | +0,99% |
| 2011-03-04 | 10.514,230746 | +0,01% |
| 2011-03-03 | 10.512,845526 | +0,01% |
| 2011-03-02 | 10.511,483946 | +0,87% |
| 2011-03-01 | 10.421,098726 | -0,28% |
| 2011-02-28 | 10.450,710736 | +0,47% |
| 2011-02-25 | 10.401,557822 | -0,27% |
| 2011-02-24 | 10.430,172618 | +0,01% |
| 2011-02-23 | 10.428,787382 | -0,05% |
| 2011-02-22 | 10.434,402158 | +0,26% |
| 2011-02-21 | 10.407,014167 | -0,22% |
| 2011-02-18 | 10.429,861269 | +0,01% |
| 2011-02-17 | 10.428,476037 | +0,69% |
| 2011-02-16 | 10.357,090817 | -0,11% |
| 2011-02-15 | 10.368,705601 | +0,31% |
| 2011-02-14 | 10.336,317607 | +0,04% |
| 2011-02-11 | 10.332,164696 | -0,03% |
| 2011-02-10 | 10.334,779472 | -0,23% |
| 2011-02-09 | 10.358,394244 | -0,74% |
| 2011-02-08 | 10.436,009024 | -0,24% |
| 2011-02-07 | 10.460,621038 | +0,35% |
| 2011-02-04 | 10.424,468136 | +0,01% |
| 2011-02-03 | 10.423,082911 | +0,66% |
| 2011-02-02 | 10.354,721336 | +0,32% |
| 2011-02-01 | 10.321,336107 | -0,06% |
| 2011-01-31 | 10.327,948145 | +0,71% |
| 2011-01-28 | 10.254,795227 | -0,79% |
| 2011-01-27 | 10.336,410007 | +0,01% |
| 2011-01-26 | 10.335,024775 | +0,10% |
| 2011-01-25 | 10.324,639639 | +0,01% |
| 2011-01-24 | 10.323,251857 | -0,04% |
| 2011-01-21 | 10.327,099011 | +0,14% |
| 2011-01-20 | 10.312,713871 | +0,01% |
| 2011-01-19 | 10.311,328719 | -0,04% |
| 2011-01-18 | 10.314,943567 | -0,12% |
| 2011-01-17 | 10.327,555797 | +0,82% |
| 2011-01-14 | 10.243,402955 | +0,47% |
| 2011-01-13 | 10.195,017807 | +0,02% |
| 2011-01-12 | 10.192,632647 | -0,19% |
| 2011-01-11 | 10.212,247495 | -0,29% |
| 2011-01-10 | 10.241,919855 | +0,19% |
| 2011-01-07 | 10.222,761480 | -0,29% |
| 2011-01-06 | 10.252,362013 | +0,50% |
| 2011-01-05 | 10.200,962529 | +0,01% |
| 2011-01-04 | 10.199,586702 | +0,34% |
| 2011-01-03 | 10.165,184644 | +0,04% |
| 2010-12-31 | 10.160,988803 | +0,01% |
| 2010-12-30 | 10.159,589324 | +0,01% |
| 2010-12-29 | 10.158,189848 | +0,01% |
| 2010-12-28 | 10.156,790380 | +0,18% |
| 2010-12-27 | 10.138,387036 | -0,15% |
| 2010-12-23 | 10.153,793002 | +0,01% |
| 2010-12-22 | 10.152,393534 | +0,01% |
| 2010-12-21 | 10.150,994123 | +0,01% |
| 2010-12-20 | 10.149,592270 | +0,04% |
| 2010-12-17 | 10.145,396493 | +0,01% |
| 2010-12-16 | 10.143,997098 | +0,54% |
| 2010-12-15 | 10.089,597678 | -0,04% |
| 2010-12-14 | 10.093,198279 | -0,10% |
| 2010-12-13 | 10.103,797648 | +0,03% |
| 2010-12-11 | 10.101,000056 | +0,12% |
| 2010-12-10 | 10.088,600649 | -0,26% |
| 2010-12-09 | 10.115,201241 | +0,55% |
| 2010-12-08 | 10.059,801838 | +0,01% |
| 2010-12-07 | 10.058,402430 | +1,17% |
| 2010-12-06 | 9.942,000573 | +0,04% |
| 2010-12-03 | 9.937,804800 | +0,07% |
| 2010-12-02 | 9.930,429049 | -0,11% |
| 2010-12-01 | 9.941,029638 | +0,01% |
| 2010-11-30 | 9.939,630310 | +0,01% |
| 2010-11-29 | 9.938,228650 | +0,30% |
| 2010-11-26 | 9.908,032961 | +0,01% |
| 2010-11-25 | 9.906,633618 | +0,01% |
| 2010-11-24 | 9.905,234278 | -0,58% |
| 2010-11-23 | 9.962,834943 | +0,83% |
| 2010-11-22 | 9.880,433298 | +0,04% |
| 2010-11-19 | 9.876,237598 | -1,22% |
| 2010-11-18 | 9.997,838242 | +0,20% |
| 2010-11-17 | 9.977,438915 | -1,24% |
| 2010-11-16 | 10.103,039580 | +0,01% |
| 2010-11-15 | 10.101,637935 | -0,31% |
| 2010-11-12 | 10.133,442226 | +0,47% |
| 2010-11-11 | 10.086,042891 | +0,05% |
| 2010-11-10 | 10.080,643552 | +0,01% |
| 2010-11-09 | 10.079,244216 | +0,77% |
| 2010-11-08 | 10.001,842572 | -0,02% |
| 2010-11-05 | 10.003,646875 | +0,22% |
| 2010-11-04 | 9.981,247532 | +0,06% |
| 2010-11-03 | 9.974,871837 | +0,23% |
| 2010-11-02 | 9.952,469046 | -0,16% |
| 2010-10-29 | 9.968,875168 | +0,13% |
| 2010-10-28 | 9.955,475825 | +0,33% |
| 2010-10-27 | 9.923,076485 | +0,05% |
| 2010-10-26 | 9.917,677154 | -0,34% |
| 2010-10-25 | 9.951,275505 | +0,70% |
| 2010-10-22 | 9.882,079813 | -0,63% |
| 2010-10-21 | 9.944,680465 | -0,16% |
| 2010-10-20 | 9.960,281134 | +0,09% |
| 2010-10-19 | 9.950,881811 | +0,01% |
| 2010-10-18 | 9.949,480158 | +0,04% |
| 2010-10-15 | 9.945,284457 | +0,20% |
| 2010-10-14 | 9.925,885122 | +0,44% |
| 2010-10-13 | 9.882,485791 | +0,01% |
| 2010-10-12 | 9.881,086451 | -0,14% |
| 2010-10-11 | 9.894,684807 | +0,25% |
| 2010-10-08 | 9.870,489106 | +0,49% |
| 2010-10-07 | 9.822,089771 | -0,19% |
| 2010-10-06 | 9.840,690435 | +0,01% |
| 2010-10-05 | 9.839,291096 | +0,09% |
| 2010-10-04 | 9.830,913112 | +0,12% |
| 2010-10-01 | 9.818,717415 | +0,00% |
| 2010-09-30 | 9.818,318064 | +0,23% |
| 2010-09-29 | 9.795,918736 | +0,02% |
| 2010-09-28 | 9.793,519405 | +0,01% |
| 2010-09-27 | 9.792,117760 | +0,20% |
| 2010-09-24 | 9.772,922068 | -0,13% |
| 2010-09-23 | 9.785,522720 | +0,02% |
| 2010-09-22 | 9.783,123401 | +0,21% |
| 2010-09-21 | 9.762,724058 | +0,02% |
| 2010-09-20 | 9.760,322421 | -0,08% |
| 2010-09-17 | 9.768,126724 | +0,20% |
| 2010-09-16 | 9.748,727385 | +0,24% |
| 2010-09-15 | 9.725,328054 | +0,13% |
| 2010-09-14 | 9.712,928706 | -0,02% |
| 2010-09-13 | 9.714,527074 | +0,48% |
| 2010-09-10 | 9.668,331377 | +0,21% |
| 2010-09-09 | 9.647,932030 | +0,37% |
| 2010-09-08 | 9.612,532710 | +0,01% |
| 2010-09-07 | 9.611,133379 | +0,13% |
| 2010-09-06 | 9.598,731735 | +0,04% |
| 2010-09-03 | 9.594,536030 | +0,01% |
| 2010-09-02 | 9.593,160351 | +0,35% |
| 2010-09-01 | 9.559,761019 | +0,01% |
| 2010-08-31 | 9.558,361684 | +0,31% |
| 2010-08-30 | 9.528,960052 | -0,20% |
| 2010-08-27 | 9.547,764359 | +0,01% |
| 2010-08-26 | 9.546,365019 | -0,07% |
| 2010-08-25 | 9.552,965692 | +0,01% |
| 2010-08-24 | 9.551,566353 | -0,08% |
| 2010-08-23 | 9.559,163566 | +0,24% |
| 2010-08-19 | 9.536,569680 | -0,08% |
| 2010-08-18 | 9.544,170345 | -0,02% |
| 2010-08-17 | 9.545,771017 | +0,11% |
| 2010-08-16 | 9.535,369381 | -0,55% |
| 2010-08-13 | 9.588,173684 | -0,19% |
| 2010-08-12 | 9.606,774349 | -0,01% |
| 2010-08-11 | 9.607,375022 | -0,18% |
| 2010-08-10 | 9.624,975686 | +0,88% |
| 2010-08-09 | 9.540,574058 | +0,04% |
| 2010-08-06 | 9.536,378353 | +0,01% |
| 2010-08-05 | 9.534,979014 | +0,01% |
| 2010-08-04 | 9.533,579690 | +0,01% |
| 2010-08-03 | 9.532,204011 | +0,01% |
| 2010-08-02 | 9.530,802367 | +0,04% |
| 2010-07-30 | 9.526,606666 | +0,01% |
| 2010-07-29 | 9.525,207339 | +0,01% |
| 2010-07-28 | 9.523,808007 | +0,01% |
| 2010-07-27 | 9.522,408672 | +0,01% |
| 2010-07-26 | 9.521,007032 | +0,04% |
| 2010-07-23 | 9.516,811339 | +0,01% |
| 2010-07-22 | 9.515,411999 | +0,01% |
| 2010-07-21 | 9.514,012672 | +0,01% |
| 2010-07-20 | 9.512,613341 | +0,01% |
| 2010-07-19 | 9.511,211700 | +0,04% |
| 2010-07-16 | 9.507,015999 | +0,01% |
| 2010-07-15 | 9.505,616668 | +0,01% |
| 2010-07-14 | 9.504,217341 | +0,02% |
| 2010-07-13 | 9.502,758734 | +0,02% |
| 2010-07-12 | 9.501,179321 | – |