Aktuális árfolyam
10.954,6756
2018-04-26
Eszközérték
1.404 M
Forint
Hozam (Összes)
+9,42%
Évesített hozam (CAGR)
+1,97%
Maximum ár
11.571,4597
Minimum ár
9.774,2238
Volatilitás
4,94%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-04-26 | 10.954,675609 | -0,02% |
| 2018-04-25 | 10.957,356096 | 0,00% |
| 2018-04-24 | 10.957,401185 | 0,00% |
| 2018-04-23 | 10.957,446273 | 0,00% |
| 2018-04-21 | 10.957,582109 | +0,00% |
| 2018-04-20 | 10.957,582109 | 0,00% |
| 2018-04-19 | 10.957,627197 | 0,00% |
| 2018-04-18 | 10.957,672267 | 0,00% |
| 2018-04-17 | 10.957,717426 | 0,00% |
| 2018-04-16 | 10.957,794059 | 0,00% |
| 2018-04-13 | 10.957,929282 | 0,00% |
| 2018-04-12 | 10.957,974295 | 0,00% |
| 2018-04-11 | 10.957,987818 | 0,00% |
| 2018-04-10 | 10.958,032928 | 0,00% |
| 2018-04-09 | 10.958,078012 | 0,00% |
| 2018-04-06 | 10.958,212734 | 0,00% |
| 2018-04-05 | 10.958,257749 | 0,00% |
| 2018-04-04 | 10.958,302631 | 0,00% |
| 2018-04-03 | 10.958,374979 | 0,00% |
| 2018-03-29 | 10.958,618458 | 0,00% |
| 2018-03-28 | 10.958,663373 | 0,00% |
| 2018-03-27 | 10.958,708217 | 0,00% |
| 2018-03-26 | 10.958,753125 | 0,00% |
| 2018-03-23 | 10.958,887594 | 0,00% |
| 2018-03-22 | 10.958,932419 | 0,00% |
| 2018-03-21 | 10.958,977322 | 0,00% |
| 2018-03-20 | 10.959,022128 | 0,00% |
| 2018-03-19 | 10.959,066920 | 0,00% |
| 2018-03-14 | 10.959,290829 | 0,00% |
| 2018-03-13 | 10.959,335721 | 0,00% |
| 2018-03-12 | 10.959,380464 | 0,00% |
| 2018-03-10 | 10.959,514982 | +0,00% |
| 2018-03-09 | 10.959,514982 | 0,00% |
| 2018-03-08 | 10.959,559693 | 0,00% |
| 2018-03-07 | 10.959,604921 | 0,00% |
| 2018-03-06 | 10.959,649626 | 0,00% |
| 2018-03-05 | 10.959,694322 | 0,00% |
| 2018-03-02 | 10.959,828520 | 0,00% |
| 2018-03-01 | 10.959,873211 | 0,00% |
| 2018-02-28 | 10.959,936602 | 0,00% |
| 2018-02-27 | 10.959,981267 | 0,00% |
| 2018-02-26 | 10.960,025952 | 0,00% |
| 2018-02-23 | 10.960,160226 | 0,00% |
| 2018-02-22 | 10.960,204859 | 0,00% |
| 2018-02-21 | 10.960,249469 | 0,00% |
| 2018-02-20 | 10.960,294146 | 0,00% |
| 2018-02-19 | 10.960,338732 | 0,00% |
| 2018-02-16 | 10.960,472486 | 0,00% |
| 2018-02-15 | 10.960,517073 | 0,00% |
| 2018-02-14 | 10.960,561710 | 0,00% |
| 2018-02-13 | 10.960,606383 | 0,00% |
| 2018-02-12 | 10.960,650934 | 0,00% |
| 2018-02-09 | 10.960,784708 | 0,00% |
| 2018-02-08 | 10.960,829202 | 0,00% |
| 2018-02-07 | 10.960,874251 | 0,00% |
| 2018-02-06 | 10.960,918846 | 0,00% |
| 2018-02-05 | 10.960,963260 | 0,00% |
| 2018-02-02 | 10.961,096597 | 0,00% |
| 2018-02-01 | 10.961,291287 | 0,00% |
| 2018-01-31 | 10.961,504045 | 0,00% |
| 2018-01-30 | 10.961,698598 | 0,00% |
| 2018-01-29 | 10.961,893137 | -0,01% |
| 2018-01-26 | 10.962,478192 | 0,00% |
| 2018-01-25 | 10.962,672991 | 0,00% |
| 2018-01-24 | 10.962,868044 | 0,00% |
| 2018-01-23 | 10.963,062920 | 0,00% |
| 2018-01-22 | 10.963,257396 | 0,00% |
| 2018-01-19 | 10.963,753717 | 0,00% |
| 2018-01-18 | 10.963,918265 | 0,00% |
| 2018-01-17 | 10.964,083075 | 0,00% |
| 2018-01-16 | 10.964,247510 | 0,00% |
| 2018-01-15 | 10.964,411828 | 0,00% |
| 2018-01-12 | 10.964,905313 | 0,00% |
| 2018-01-11 | 10.965,069534 | 0,00% |
| 2018-01-10 | 10.965,234053 | 0,00% |
| 2018-01-09 | 10.965,398851 | 0,00% |
| 2018-01-08 | 10.965,563859 | 0,00% |
| 2018-01-05 | 10.966,056525 | 0,00% |
| 2018-01-04 | 10.966,221056 | 0,00% |
| 2018-01-03 | 10.966,384990 | 0,00% |
| 2018-01-02 | 10.966,528290 | -0,01% |
| 2017-12-29 | 10.967,214164 | 0,00% |
| 2017-12-28 | 10.967,384467 | 0,00% |
| 2017-12-27 | 10.967,553238 | -0,01% |
| 2017-12-22 | 10.968,399432 | 0,00% |
| 2017-12-21 | 10.968,568356 | 0,00% |
| 2017-12-20 | 10.968,737535 | 0,00% |
| 2017-12-19 | 10.968,907850 | 0,00% |
| 2017-12-18 | 10.968,992479 | -0,01% |
| 2017-12-15 | 10.969,560599 | 0,00% |
| 2017-12-14 | 10.969,759184 | 0,00% |
| 2017-12-13 | 10.969,930235 | 0,00% |
| 2017-12-12 | 10.970,099527 | 0,00% |
| 2017-12-11 | 10.970,269558 | 0,00% |
| 2017-12-08 | 10.970,780213 | 0,00% |
| 2017-12-07 | 10.970,950164 | 0,00% |
| 2017-12-06 | 10.971,120322 | 0,00% |
| 2017-12-05 | 10.971,290176 | 0,00% |
| 2017-12-04 | 10.971,462318 | 0,00% |
| 2017-12-01 | 10.971,972200 | 0,00% |
| 2017-11-30 | 10.972,158598 | 0,00% |
| 2017-11-29 | 10.972,325373 | 0,00% |
| 2017-11-28 | 10.972,494952 | 0,00% |
| 2017-11-27 | 10.972,671984 | 0,00% |
| 2017-11-24 | 10.973,186636 | 0,00% |
| 2017-11-23 | 10.973,356680 | 0,00% |
| 2017-11-22 | 10.973,526935 | 0,00% |
| 2017-11-21 | 10.973,697684 | 0,00% |
| 2017-11-20 | 10.973,868309 | 0,00% |
| 2017-11-17 | 10.974,378565 | 0,00% |
| 2017-11-16 | 10.974,548534 | 0,00% |
| 2017-11-15 | 10.974,724421 | 0,00% |
| 2017-11-14 | 10.974,894428 | 0,00% |
| 2017-11-13 | 10.975,064457 | 0,00% |
| 2017-11-10 | 10.975,579035 | 0,00% |
| 2017-11-09 | 10.975,749152 | 0,00% |
| 2017-11-08 | 10.975,919611 | 0,00% |
| 2017-11-07 | 10.976,089428 | 0,00% |
| 2017-11-06 | 10.976,275245 | -0,01% |
| 2017-11-03 | 10.976,832641 | 0,00% |
| 2017-11-02 | 10.977,017598 | 0,00% |
| 2017-10-31 | 10.977,404671 | 0,00% |
| 2017-10-30 | 10.977,592817 | -0,01% |
| 2017-10-27 | 10.978,146466 | 0,00% |
| 2017-10-26 | 10.978,331181 | 0,00% |
| 2017-10-25 | 10.978,515941 | 0,00% |
| 2017-10-24 | 10.978,701276 | -0,01% |
| 2017-10-20 | 10.979,441406 | 0,00% |
| 2017-10-19 | 10.979,626069 | 0,00% |
| 2017-10-18 | 10.979,810577 | 0,00% |
| 2017-10-17 | 10.979,995194 | 0,00% |
| 2017-10-16 | 10.980,179871 | 0,00% |
| 2017-10-13 | 10.980,639969 | 0,00% |
| 2017-10-12 | 10.980,818632 | 0,00% |
| 2017-10-11 | 10.980,997539 | 0,00% |
| 2017-10-10 | 10.981,177817 | 0,00% |
| 2017-10-09 | 10.981,356503 | 0,00% |
| 2017-10-06 | 10.981,892259 | 0,00% |
| 2017-10-05 | 10.982,070560 | 0,00% |
| 2017-10-04 | 10.982,250162 | 0,00% |
| 2017-10-03 | 10.982,428968 | 0,00% |
| 2017-10-02 | 10.982,605800 | -0,01% |
| 2017-09-29 | 10.983,155095 | 0,00% |
| 2017-09-28 | 10.983,333376 | +0,00% |
| 2017-09-27 | 10.983,045104 | 0,00% |
| 2017-09-26 | 10.983,229540 | 0,00% |
| 2017-09-25 | 10.983,413544 | -0,01% |
| 2017-09-22 | 10.983,966337 | 0,00% |
| 2017-09-21 | 10.984,151413 | 0,00% |
| 2017-09-20 | 10.984,321374 | 0,00% |
| 2017-09-19 | 10.984,399404 | 0,00% |
| 2017-09-18 | 10.984,578080 | 0,00% |
| 2017-09-15 | 10.985,085678 | 0,00% |
| 2017-09-14 | 10.985,257709 | 0,00% |
| 2017-09-13 | 10.985,426006 | 0,00% |
| 2017-09-12 | 10.985,606552 | 0,00% |
| 2017-09-11 | 10.985,750033 | 0,00% |
| 2017-09-08 | 10.986,241986 | 0,00% |
| 2017-09-07 | 10.986,433445 | 0,00% |
| 2017-09-06 | 10.986,574191 | 0,00% |
| 2017-09-05 | 10.986,732996 | 0,00% |
| 2017-09-04 | 10.986,762202 | 0,00% |
| 2017-09-01 | 10.987,250191 | 0,00% |
| 2017-08-31 | 10.987,426828 | 0,00% |
| 2017-08-30 | 10.987,589663 | 0,00% |
| 2017-08-29 | 10.987,751993 | 0,00% |
| 2017-08-28 | 10.987,914340 | 0,00% |
| 2017-08-25 | 10.988,442637 | 0,00% |
| 2017-08-24 | 10.988,566100 | 0,00% |
| 2017-08-23 | 10.988,728460 | 0,00% |
| 2017-08-22 | 10.988,891549 | 0,00% |
| 2017-08-21 | 10.989,053742 | 0,00% |
| 2017-08-18 | 10.989,542592 | 0,00% |
| 2017-08-17 | 10.989,705385 | 0,00% |
| 2017-08-16 | 10.989,792367 | 0,00% |
| 2017-08-15 | 10.989,952742 | 0,00% |
| 2017-08-14 | 10.990,193547 | 0,00% |
| 2017-08-11 | 10.990,675237 | 0,00% |
| 2017-08-10 | 10.990,803779 | 0,00% |
| 2017-08-09 | 10.990,996486 | 0,00% |
| 2017-08-08 | 10.991,157666 | 0,00% |
| 2017-08-07 | 10.991,318499 | 0,00% |
| 2017-08-04 | 10.991,795261 | 0,00% |
| 2017-08-03 | 10.991,955440 | 0,00% |
| 2017-08-02 | 10.992,114786 | 0,00% |
| 2017-08-01 | 10.992,273310 | 0,00% |
| 2017-07-31 | 10.992,444671 | 0,00% |
| 2017-07-28 | 10.992,816955 | 0,00% |
| 2017-07-27 | 10.992,974177 | 0,00% |
| 2017-07-26 | 10.993,130763 | 0,00% |
| 2017-07-25 | 10.993,288543 | 0,00% |
| 2017-07-24 | 10.993,446334 | 0,00% |
| 2017-07-21 | 10.993,916893 | 0,00% |
| 2017-07-20 | 10.994,074057 | 0,00% |
| 2017-07-19 | 10.994,307265 | +0,00% |
| 2017-07-18 | 10.993,817864 | 0,00% |
| 2017-07-17 | 10.994,249014 | +0,01% |
| 2017-07-14 | 10.993,565929 | 0,00% |
| 2017-07-13 | 10.993,942801 | -0,01% |
| 2017-07-12 | 10.995,230508 | 0,00% |
| 2017-07-11 | 10.995,703038 | +0,00% |
| 2017-07-10 | 10.995,692460 | +0,01% |
| 2017-07-07 | 10.994,830510 | -0,01% |
| 2017-07-06 | 10.995,662428 | -0,01% |
| 2017-07-05 | 10.996,869322 | 0,00% |
| 2017-07-04 | 10.997,069360 | 0,00% |
| 2017-07-03 | 10.997,083722 | +0,01% |
| 2017-06-30 | 10.996,132846 | 0,00% |
| 2017-06-29 | 10.996,381060 | -0,02% |
| 2017-06-28 | 10.998,069906 | 0,00% |
| 2017-06-27 | 10.998,390984 | 0,00% |
| 2017-06-26 | 10.998,853271 | +0,01% |
| 2017-06-23 | 10.997,649790 | 0,00% |
| 2017-06-22 | 10.997,766659 | -0,02% |
| 2017-06-21 | 10.999,761879 | +0,01% |
| 2017-06-20 | 10.999,152238 | -0,01% |
| 2017-06-19 | 11.000,215180 | +0,05% |
| 2017-06-16 | 10.994,321684 | -0,01% |
| 2017-06-15 | 10.994,992529 | -0,02% |
| 2017-06-14 | 10.996,804650 | +0,01% |
| 2017-06-13 | 10.995,424308 | -0,01% |
| 2017-06-12 | 10.996,789838 | +0,02% |
| 2017-06-09 | 10.994,834867 | +0,01% |
| 2017-06-08 | 10.994,122715 | -0,01% |
| 2017-06-07 | 10.994,882934 | +0,00% |
| 2017-06-06 | 10.994,701706 | +0,05% |
| 2017-06-02 | 10.989,031137 | +0,00% |
| 2017-06-01 | 10.988,627230 | -0,01% |
| 2017-05-31 | 10.989,941628 | 0,00% |
| 2017-05-30 | 10.990,069758 | -0,01% |
| 2017-05-29 | 10.991,152133 | +0,00% |
| 2017-05-26 | 10.990,787090 | +0,37% |
| 2017-05-25 | 10.949,998070 | -0,01% |
| 2017-05-24 | 10.951,359037 | -0,01% |
| 2017-05-23 | 10.952,944360 | +0,01% |
| 2017-05-22 | 10.951,949029 | +0,01% |
| 2017-05-19 | 10.950,860534 | -0,03% |
| 2017-05-18 | 10.954,652959 | -0,03% |
| 2017-05-17 | 10.958,483739 | -0,03% |
| 2017-05-16 | 10.961,915848 | -0,01% |
| 2017-05-15 | 10.963,085672 | +0,01% |
| 2017-05-12 | 10.961,802780 | -0,02% |
| 2017-05-11 | 10.964,336045 | -0,01% |
| 2017-05-10 | 10.965,687791 | +0,01% |
| 2017-05-09 | 10.964,887039 | +0,04% |
| 2017-05-08 | 10.960,698686 | -0,06% |
| 2017-05-05 | 10.966,941123 | 0,00% |
| 2017-05-04 | 10.967,475415 | -0,01% |
| 2017-05-03 | 10.969,100528 | +0,01% |
| 2017-05-02 | 10.967,775053 | +0,02% |
| 2017-04-28 | 10.965,966383 | -0,02% |
| 2017-04-27 | 10.968,102683 | +0,03% |
| 2017-04-26 | 10.964,633547 | +0,01% |
| 2017-04-25 | 10.963,414524 | -0,32% |
| 2017-04-24 | 10.998,903976 | +0,05% |
| 2017-04-21 | 10.993,169410 | -0,07% |
| 2017-04-20 | 11.000,778401 | -0,06% |
| 2017-04-19 | 11.006,972685 | +0,01% |
| 2017-04-18 | 11.005,506061 | +0,09% |
| 2017-04-13 | 10.996,013295 | -0,02% |
| 2017-04-12 | 10.998,035861 | -0,02% |
| 2017-04-11 | 11.000,147114 | +0,11% |
| 2017-04-10 | 10.987,515105 | +0,03% |
| 2017-04-07 | 10.983,833416 | +0,01% |
| 2017-04-06 | 10.982,363678 | +0,04% |
| 2017-04-05 | 10.978,219054 | +0,03% |
| 2017-04-04 | 10.975,429835 | +0,03% |
| 2017-04-03 | 10.971,701193 | +0,02% |
| 2017-03-31 | 10.969,971318 | +0,02% |
| 2017-03-30 | 10.967,667954 | +0,01% |
| 2017-03-29 | 10.966,370328 | 0,00% |
| 2017-03-28 | 10.966,788807 | -0,01% |
| 2017-03-27 | 10.967,368206 | +0,03% |
| 2017-03-24 | 10.964,264608 | +0,03% |
| 2017-03-23 | 10.960,736242 | -0,02% |
| 2017-03-22 | 10.963,336184 | +0,01% |
| 2017-03-21 | 10.962,627002 | -0,03% |
| 2017-03-20 | 10.966,029096 | +0,02% |
| 2017-03-17 | 10.964,161594 | -0,04% |
| 2017-03-16 | 10.968,579708 | +0,01% |
| 2017-03-14 | 10.967,619127 | -0,03% |
| 2017-03-13 | 10.970,827147 | 0,00% |
| 2017-03-10 | 10.971,071454 | -0,04% |
| 2017-03-09 | 10.975,100533 | +0,00% |
| 2017-03-08 | 10.974,755739 | +0,00% |
| 2017-03-07 | 10.974,750547 | +0,01% |
| 2017-03-06 | 10.974,189347 | 0,00% |
| 2017-03-03 | 10.974,328315 | +0,09% |
| 2017-03-02 | 10.964,831797 | -0,06% |
| 2017-03-01 | 10.971,225071 | +0,00% |
| 2017-02-28 | 10.970,694967 | -0,06% |
| 2017-02-27 | 10.977,565079 | +0,04% |
| 2017-02-24 | 10.972,781861 | +0,01% |
| 2017-02-23 | 10.971,444841 | +0,02% |
| 2017-02-22 | 10.969,363702 | +0,04% |
| 2017-02-21 | 10.965,407510 | -0,01% |
| 2017-02-20 | 10.966,811841 | +0,01% |
| 2017-02-17 | 10.965,348314 | -0,03% |
| 2017-02-16 | 10.968,600083 | +0,01% |
| 2017-02-15 | 10.967,734322 | -0,01% |
| 2017-02-14 | 10.969,157452 | +0,00% |
| 2017-02-13 | 10.968,635601 | +0,05% |
| 2017-02-10 | 10.963,660064 | 0,00% |
| 2017-02-09 | 10.963,862682 | +0,01% |
| 2017-02-08 | 10.962,507995 | -0,01% |
| 2017-02-07 | 10.963,581709 | +0,01% |
| 2017-02-06 | 10.961,941216 | +0,01% |
| 2017-02-03 | 10.960,317319 | -0,03% |
| 2017-02-02 | 10.963,667461 | -0,04% |
| 2017-02-01 | 10.967,587028 | -0,06% |
| 2017-01-31 | 10.974,365301 | -0,01% |
| 2017-01-30 | 10.975,561313 | 0,00% |
| 2017-01-27 | 10.975,770259 | +0,05% |
| 2017-01-26 | 10.970,785761 | 0,00% |
| 2017-01-25 | 10.971,173330 | +0,02% |
| 2017-01-24 | 10.969,485499 | -0,01% |
| 2017-01-23 | 10.970,752889 | 0,00% |
| 2017-01-20 | 10.971,277558 | +0,03% |
| 2017-01-19 | 10.967,482395 | -0,04% |
| 2017-01-18 | 10.972,218791 | +0,03% |
| 2017-01-17 | 10.969,005378 | -0,03% |
| 2017-01-16 | 10.972,210893 | -0,01% |
| 2017-01-13 | 10.973,087389 | -0,15% |
| 2017-01-12 | 10.989,110190 | 0,00% |
| 2017-01-11 | 10.989,170966 | -0,02% |
| 2017-01-10 | 10.991,707869 | +0,01% |
| 2017-01-09 | 10.990,619299 | -0,03% |
| 2017-01-06 | 10.993,457729 | +0,16% |
| 2017-01-05 | 10.976,388402 | -0,12% |
| 2017-01-04 | 10.989,794727 | +0,05% |
| 2017-01-03 | 10.984,632622 | -0,04% |
| 2017-01-02 | 10.988,778243 | 0,00% |
| 2016-12-30 | 10.988,983094 | -0,02% |
| 2016-12-29 | 10.991,010179 | +0,01% |
| 2016-12-28 | 10.989,911090 | +0,02% |
| 2016-12-27 | 10.988,053518 | -0,02% |
| 2016-12-23 | 10.989,869051 | -0,03% |
| 2016-12-22 | 10.993,526639 | +0,01% |
| 2016-12-21 | 10.991,980029 | +0,03% |
| 2016-12-20 | 10.988,712998 | +0,02% |
| 2016-12-19 | 10.986,137074 | 0,00% |
| 2016-12-16 | 10.986,314637 | +0,05% |
| 2016-12-15 | 10.980,528648 | -0,01% |
| 2016-12-14 | 10.981,439315 | -0,01% |
| 2016-12-13 | 10.983,034221 | +0,02% |
| 2016-12-12 | 10.981,124459 | +0,03% |
| 2016-12-09 | 10.977,804626 | +0,09% |
| 2016-12-08 | 10.967,998293 | +0,02% |
| 2016-12-07 | 10.965,386268 | +0,04% |
| 2016-12-06 | 10.961,333313 | +0,00% |
| 2016-12-05 | 10.961,212620 | +0,03% |
| 2016-12-02 | 10.958,122244 | +0,07% |
| 2016-12-01 | 10.950,820502 | -0,04% |
| 2016-11-30 | 10.955,097712 | +0,01% |
| 2016-11-29 | 10.953,612458 | +0,03% |
| 2016-11-28 | 10.949,996157 | +0,00% |
| 2016-11-25 | 10.949,863743 | -0,01% |
| 2016-11-24 | 10.950,849701 | +0,08% |
| 2016-11-23 | 10.942,318816 | -0,03% |
| 2016-11-22 | 10.945,978075 | +0,02% |
| 2016-11-21 | 10.943,260360 | +0,02% |
| 2016-11-18 | 10.941,495038 | -0,01% |
| 2016-11-17 | 10.942,536400 | +0,03% |
| 2016-11-16 | 10.939,142986 | +0,01% |
| 2016-11-15 | 10.938,164183 | +0,04% |
| 2016-11-14 | 10.934,117441 | -0,06% |
| 2016-11-11 | 10.940,167367 | -0,01% |
| 2016-11-10 | 10.940,755473 | +0,01% |
| 2016-11-09 | 10.939,958945 | +0,00% |
| 2016-11-08 | 10.939,599628 | +0,04% |
| 2016-11-07 | 10.935,446479 | +0,02% |
| 2016-11-04 | 10.933,620774 | -0,03% |
| 2016-11-03 | 10.936,924322 | -0,02% |
| 2016-11-02 | 10.939,121682 | -0,08% |
| 2016-10-28 | 10.947,855994 | +0,01% |
| 2016-10-27 | 10.946,344562 | -0,03% |
| 2016-10-26 | 10.949,909151 | +0,00% |
| 2016-10-25 | 10.949,698197 | -0,01% |
| 2016-10-24 | 10.950,584664 | +0,06% |
| 2016-10-21 | 10.944,372569 | +0,05% |
| 2016-10-20 | 10.938,596158 | +0,00% |
| 2016-10-19 | 10.938,125252 | +0,03% |
| 2016-10-18 | 10.934,895147 | +0,01% |
| 2016-10-17 | 10.934,166038 | +0,06% |
| 2016-10-14 | 10.927,513941 | -0,01% |
| 2016-10-13 | 10.929,119764 | +0,01% |
| 2016-10-12 | 10.927,647778 | +0,01% |
| 2016-10-11 | 10.927,048605 | +0,01% |
| 2016-10-10 | 10.925,609486 | -0,03% |
| 2016-10-07 | 10.929,131329 | -0,02% |
| 2016-10-06 | 10.931,447933 | -0,07% |
| 2016-10-05 | 10.938,829134 | -0,01% |
| 2016-10-04 | 10.940,030590 | -0,05% |
| 2016-10-03 | 10.945,891804 | -0,05% |
| 2016-09-30 | 10.951,344945 | +0,02% |
| 2016-09-29 | 10.949,649320 | +0,03% |
| 2016-09-28 | 10.946,498503 | +0,02% |
| 2016-09-27 | 10.944,213223 | -0,04% |
| 2016-09-26 | 10.948,185774 | -0,12% |
| 2016-09-23 | 10.961,250866 | 0,00% |
| 2016-09-22 | 10.961,411289 | -0,01% |
| 2016-09-21 | 10.962,339804 | -0,03% |
| 2016-09-20 | 10.965,314520 | -0,04% |
| 2016-09-19 | 10.970,043602 | +0,12% |
| 2016-09-16 | 10.957,148573 | +0,02% |
| 2016-09-15 | 10.955,245610 | -0,05% |
| 2016-09-14 | 10.960,328210 | -0,13% |
| 2016-09-13 | 10.974,839550 | -0,07% |
| 2016-09-12 | 10.982,829503 | +0,09% |
| 2016-09-09 | 10.972,786159 | -0,13% |
| 2016-09-08 | 10.986,572122 | -0,02% |
| 2016-09-07 | 10.988,375184 | -0,05% |
| 2016-09-06 | 10.994,018946 | +0,08% |
| 2016-09-05 | 10.985,231774 | +0,03% |
| 2016-09-02 | 10.982,358532 | -0,02% |
| 2016-09-01 | 10.984,919608 | +0,10% |
| 2016-08-31 | 10.974,091999 | +0,03% |
| 2016-08-30 | 10.970,528629 | +0,04% |
| 2016-08-29 | 10.966,543954 | +0,09% |
| 2016-08-26 | 10.956,427754 | -0,07% |
| 2016-08-25 | 10.964,140644 | +0,01% |
| 2016-08-24 | 10.963,141372 | -0,03% |
| 2016-08-23 | 10.966,669381 | +0,05% |
| 2016-08-22 | 10.960,695398 | -0,05% |
| 2016-08-19 | 10.965,854507 | -0,05% |
| 2016-08-18 | 10.971,378031 | -0,07% |
| 2016-08-17 | 10.978,638956 | -0,02% |
| 2016-08-16 | 10.980,417074 | -0,18% |
| 2016-08-15 | 11.000,478075 | +0,14% |
| 2016-08-12 | 10.985,242580 | -0,10% |
| 2016-08-11 | 10.996,299257 | -0,10% |
| 2016-08-10 | 11.007,146171 | -0,01% |
| 2016-08-09 | 11.007,719677 | +0,18% |
| 2016-08-08 | 10.987,442430 | +0,06% |
| 2016-08-05 | 10.980,804729 | -0,07% |
| 2016-08-04 | 10.988,332913 | -0,03% |
| 2016-08-03 | 10.992,028287 | -0,02% |
| 2016-08-02 | 10.994,696423 | -0,38% |
| 2016-08-01 | 11.036,643678 | -0,01% |
| 2016-07-29 | 11.038,259429 | -0,40% |
| 2016-07-28 | 11.082,331639 | -0,10% |
| 2016-07-27 | 11.093,658680 | -0,04% |
| 2016-07-26 | 11.098,251151 | +0,10% |
| 2016-07-25 | 11.086,941360 | -0,23% |
| 2016-07-22 | 11.112,724856 | +0,01% |
| 2016-07-21 | 11.112,119129 | +0,55% |
| 2016-07-20 | 11.051,718400 | +0,08% |
| 2016-07-19 | 11.042,732361 | +0,01% |
| 2016-07-18 | 11.041,383313 | +0,16% |
| 2016-07-15 | 11.023,574303 | -0,04% |
| 2016-07-14 | 11.027,561701 | +0,15% |
| 2016-07-13 | 11.011,513311 | +0,19% |
| 2016-07-12 | 10.990,094748 | +0,04% |
| 2016-07-11 | 10.985,278362 | +0,13% |
| 2016-07-08 | 10.971,110739 | -0,06% |
| 2016-07-07 | 10.978,225862 | -0,11% |
| 2016-07-06 | 10.990,321989 | -0,25% |
| 2016-07-05 | 11.017,680820 | -0,04% |
| 2016-07-04 | 11.021,540674 | -0,17% |
| 2016-07-01 | 11.040,304288 | +0,15% |
| 2016-06-30 | 11.023,847273 | +0,25% |
| 2016-06-29 | 10.995,923401 | -0,06% |
| 2016-06-28 | 11.002,668637 | -0,04% |
| 2016-06-27 | 11.006,797710 | -0,13% |
| 2016-06-24 | 11.021,364176 | -0,14% |
| 2016-06-23 | 11.037,242212 | +0,12% |
| 2016-06-22 | 11.023,743038 | +0,31% |
| 2016-06-21 | 10.989,568427 | +0,06% |
| 2016-06-20 | 10.982,526587 | -0,11% |
| 2016-06-17 | 10.994,222981 | +0,07% |
| 2016-06-16 | 10.986,266126 | -0,02% |
| 2016-06-15 | 10.987,914799 | 0,00% |
| 2016-06-14 | 10.988,060108 | -0,15% |
| 2016-06-13 | 11.004,544747 | +0,01% |
| 2016-06-10 | 11.003,131768 | +0,19% |
| 2016-06-09 | 10.982,786365 | -0,01% |
| 2016-06-08 | 10.984,309551 | +0,16% |
| 2016-06-07 | 10.966,561016 | -0,26% |
| 2016-06-06 | 10.995,089540 | -0,47% |
| 2016-06-03 | 11.046,663563 | +0,00% |
| 2016-06-02 | 11.046,357948 | -0,44% |
| 2016-06-01 | 11.094,707562 | +0,05% |
| 2016-05-31 | 11.088,885567 | +0,07% |
| 2016-05-30 | 11.080,883263 | +0,11% |
| 2016-05-27 | 11.068,828483 | -0,16% |
| 2016-05-26 | 11.086,797500 | +0,13% |
| 2016-05-25 | 11.072,644104 | -0,04% |
| 2016-05-24 | 11.077,023318 | +0,15% |
| 2016-05-23 | 11.059,951795 | -0,16% |
| 2016-05-20 | 11.078,048732 | +0,17% |
| 2016-05-19 | 11.059,158668 | +0,26% |
| 2016-05-18 | 11.030,778688 | +0,22% |
| 2016-05-17 | 11.006,725740 | +0,01% |
| 2016-05-13 | 11.006,130084 | +0,09% |
| 2016-05-12 | 10.995,972853 | +0,08% |
| 2016-05-11 | 10.986,659020 | +0,06% |
| 2016-05-10 | 10.979,949195 | +0,14% |
| 2016-05-09 | 10.964,223146 | +0,08% |
| 2016-05-06 | 10.955,853875 | +0,15% |
| 2016-05-05 | 10.939,942313 | -0,03% |
| 2016-05-04 | 10.943,592514 | -0,07% |
| 2016-05-03 | 10.951,211978 | -0,30% |
| 2016-05-02 | 10.983,745638 | -0,13% |
| 2016-04-29 | 10.998,541687 | -0,05% |
| 2016-04-28 | 11.003,565685 | -0,14% |
| 2016-04-27 | 11.019,475631 | -0,08% |
| 2016-04-26 | 11.027,908866 | +0,16% |
| 2016-04-25 | 11.010,516180 | +0,07% |
| 2016-04-22 | 11.002,309870 | +0,17% |
| 2016-04-21 | 10.984,177987 | +0,07% |
| 2016-04-20 | 10.976,867045 | -0,02% |
| 2016-04-19 | 10.978,527336 | -0,07% |
| 2016-04-18 | 10.985,908662 | -0,01% |
| 2016-04-15 | 10.987,270024 | +0,16% |
| 2016-04-14 | 10.969,984658 | +0,06% |
| 2016-04-13 | 10.963,178301 | +0,06% |
| 2016-04-12 | 10.956,694840 | +0,02% |
| 2016-04-11 | 10.954,839412 | +0,01% |
| 2016-04-08 | 10.953,284952 | +0,00% |
| 2016-04-07 | 10.953,251455 | -0,17% |
| 2016-04-06 | 10.971,613502 | -0,01% |
| 2016-04-05 | 10.972,412522 | -0,12% |
| 2016-04-04 | 10.985,912508 | -0,03% |
| 2016-04-01 | 10.989,101527 | -0,03% |
| 2016-03-31 | 10.992,166024 | -0,14% |
| 2016-03-30 | 11.007,363156 | +0,06% |
| 2016-03-29 | 11.000,807906 | +0,00% |
| 2016-03-25 | 11.000,754857 | +0,04% |
| 2016-03-24 | 10.995,981210 | +0,11% |
| 2016-03-23 | 10.983,859037 | +0,07% |
| 2016-03-22 | 10.975,756165 | +0,05% |
| 2016-03-21 | 10.969,767369 | +0,08% |
| 2016-03-18 | 10.961,199945 | -0,14% |
| 2016-03-17 | 10.976,116519 | +0,04% |
| 2016-03-16 | 10.971,755030 | +0,05% |
| 2016-03-11 | 10.966,179058 | -0,02% |
| 2016-03-10 | 10.968,434957 | -0,02% |
| 2016-03-09 | 10.970,742803 | -0,06% |
| 2016-03-08 | 10.977,165406 | +0,07% |
| 2016-03-07 | 10.969,271734 | +0,08% |
| 2016-03-04 | 10.960,389316 | -0,12% |
| 2016-03-03 | 10.973,919778 | +0,27% |
| 2016-03-02 | 10.944,314341 | 0,00% |
| 2016-03-01 | 10.944,838755 | +0,08% |
| 2016-02-29 | 10.935,565778 | +0,16% |
| 2016-02-26 | 10.918,441808 | +0,07% |
| 2016-02-25 | 10.910,837642 | -0,01% |
| 2016-02-24 | 10.911,446039 | +0,16% |
| 2016-02-23 | 10.893,584897 | -0,03% |
| 2016-02-22 | 10.897,390557 | -0,05% |
| 2016-02-19 | 10.902,483628 | +0,17% |
| 2016-02-18 | 10.884,135046 | -0,06% |
| 2016-02-17 | 10.890,573798 | +0,20% |
| 2016-02-16 | 10.868,368031 | +0,10% |
| 2016-02-15 | 10.857,026800 | +0,07% |
| 2016-02-12 | 10.849,615113 | -0,19% |
| 2016-02-11 | 10.870,128568 | +0,04% |
| 2016-02-10 | 10.866,131346 | -0,17% |
| 2016-02-09 | 10.885,143903 | -0,02% |
| 2016-02-08 | 10.887,644021 | -0,12% |
| 2016-02-05 | 10.900,356188 | -0,38% |
| 2016-02-04 | 10.942,340633 | -0,29% |
| 2016-02-03 | 10.974,195978 | +0,16% |
| 2016-02-02 | 10.957,069069 | +0,09% |
| 2016-02-01 | 10.946,692611 | -0,08% |
| 2016-01-29 | 10.955,984194 | +0,04% |
| 2016-01-28 | 10.951,630204 | +0,10% |
| 2016-01-27 | 10.940,706401 | -0,04% |
| 2016-01-26 | 10.945,281992 | +0,17% |
| 2016-01-25 | 10.926,292102 | +0,06% |
| 2016-01-22 | 10.919,465190 | -0,10% |
| 2016-01-21 | 10.930,063930 | +0,11% |
| 2016-01-20 | 10.917,658912 | -0,28% |
| 2016-01-19 | 10.948,210084 | -0,59% |
| 2016-01-18 | 11.012,779136 | -0,07% |
| 2016-01-15 | 11.020,950840 | +0,07% |
| 2016-01-14 | 11.013,569344 | -0,18% |
| 2016-01-13 | 11.033,689654 | -0,18% |
| 2016-01-12 | 11.054,037827 | +0,22% |
| 2016-01-11 | 11.030,114299 | -0,16% |
| 2016-01-08 | 11.048,060360 | -0,32% |
| 2016-01-07 | 11.083,077354 | -0,02% |
| 2016-01-06 | 11.085,587487 | -0,17% |
| 2016-01-05 | 11.104,460679 | 0,00% |
| 2016-01-04 | 11.104,759055 | +0,22% |
| 2015-12-31 | 11.080,452363 | +0,11% |
| 2015-12-30 | 11.067,805617 | +0,10% |
| 2015-12-29 | 11.056,852455 | +0,15% |
| 2015-12-23 | 11.040,609379 | -0,32% |
| 2015-12-22 | 11.075,620609 | -0,36% |
| 2015-12-21 | 11.115,317233 | -0,01% |
| 2015-12-18 | 11.116,823854 | +0,32% |
| 2015-12-17 | 11.081,040401 | +0,09% |
| 2015-12-16 | 11.070,870751 | +0,11% |
| 2015-12-15 | 11.059,051655 | -0,70% |
| 2015-12-14 | 11.136,696205 | -0,01% |
| 2015-12-11 | 11.137,557148 | +0,06% |
| 2015-12-10 | 11.130,394666 | +0,02% |
| 2015-12-09 | 11.128,431760 | -0,10% |
| 2015-12-08 | 11.139,232842 | -0,21% |
| 2015-12-07 | 11.162,476119 | -0,17% |
| 2015-12-04 | 11.181,725804 | -0,61% |
| 2015-12-03 | 11.250,624373 | -0,24% |
| 2015-12-02 | 11.277,339064 | +0,00% |
| 2015-12-01 | 11.277,070278 | -0,13% |
| 2015-11-30 | 11.291,981382 | +0,01% |
| 2015-11-27 | 11.291,311546 | +0,10% |
| 2015-11-26 | 11.280,286985 | +0,19% |
| 2015-11-25 | 11.259,117740 | -0,05% |
| 2015-11-24 | 11.264,666951 | +0,20% |
| 2015-11-23 | 11.242,396105 | +0,20% |
| 2015-11-20 | 11.219,975686 | -0,07% |
| 2015-11-19 | 11.227,671714 | +0,03% |
| 2015-11-18 | 11.224,035607 | +0,16% |
| 2015-11-17 | 11.206,056603 | +0,00% |
| 2015-11-16 | 11.205,708580 | 0,00% |
| 2015-11-13 | 11.205,819999 | -0,07% |
| 2015-11-12 | 11.213,769160 | -0,13% |
| 2015-11-11 | 11.228,905384 | -0,12% |
| 2015-11-10 | 11.242,672703 | -0,05% |
| 2015-11-09 | 11.248,678241 | +0,28% |
| 2015-11-06 | 11.216,770958 | -0,18% |
| 2015-11-05 | 11.236,505215 | +0,41% |
| 2015-11-04 | 11.190,540408 | +0,33% |
| 2015-11-03 | 11.153,390938 | +0,14% |
| 2015-11-02 | 11.137,313038 | -0,27% |
| 2015-10-30 | 11.167,689740 | +0,16% |
| 2015-10-29 | 11.149,661568 | -0,09% |
| 2015-10-28 | 11.159,754968 | 0,00% |
| 2015-10-27 | 11.160,054021 | +0,05% |
| 2015-10-26 | 11.154,664159 | +0,71% |
| 2015-10-22 | 11.075,963560 | +0,08% |
| 2015-10-21 | 11.066,852301 | -0,07% |
| 2015-10-20 | 11.074,724988 | +0,16% |
| 2015-10-19 | 11.056,634512 | +0,16% |
| 2015-10-16 | 11.038,710584 | +0,03% |
| 2015-10-15 | 11.035,763025 | -0,12% |
| 2015-10-14 | 11.049,372765 | -0,06% |
| 2015-10-13 | 11.055,557302 | -0,13% |
| 2015-10-12 | 11.069,952901 | -0,01% |
| 2015-10-09 | 11.071,038775 | -0,02% |
| 2015-10-08 | 11.073,638281 | +0,04% |
| 2015-10-07 | 11.069,348793 | +0,23% |
| 2015-10-06 | 11.044,241237 | +0,10% |
| 2015-10-05 | 11.032,850903 | -0,09% |
| 2015-10-02 | 11.042,308383 | +0,05% |
| 2015-10-01 | 11.037,303867 | -0,05% |
| 2015-09-30 | 11.042,590031 | -0,34% |
| 2015-09-29 | 11.079,785647 | +0,06% |
| 2015-09-28 | 11.072,912467 | +0,10% |
| 2015-09-25 | 11.061,892111 | -0,22% |
| 2015-09-24 | 11.085,814408 | +0,01% |
| 2015-09-23 | 11.084,221386 | +0,16% |
| 2015-09-22 | 11.066,593048 | +0,30% |
| 2015-09-21 | 11.033,260616 | -0,13% |
| 2015-09-18 | 11.047,234614 | -0,01% |
| 2015-09-17 | 11.048,239185 | +0,05% |
| 2015-09-16 | 11.042,445869 | -0,31% |
| 2015-09-15 | 11.076,939913 | +0,01% |
| 2015-09-14 | 11.075,485685 | -0,35% |
| 2015-09-11 | 11.114,788611 | +0,05% |
| 2015-09-10 | 11.109,469343 | +0,20% |
| 2015-09-09 | 11.087,634167 | -0,05% |
| 2015-09-08 | 11.093,121191 | -0,10% |
| 2015-09-07 | 11.104,559890 | +0,27% |
| 2015-09-04 | 11.074,574674 | +0,04% |
| 2015-09-03 | 11.070,447799 | -0,30% |
| 2015-09-02 | 11.104,079447 | -0,04% |
| 2015-09-01 | 11.108,889204 | +0,17% |
| 2015-08-31 | 11.090,015313 | +0,39% |
| 2015-08-28 | 11.046,617963 | +0,41% |
| 2015-08-27 | 11.001,116555 | -0,23% |
| 2015-08-26 | 11.026,037985 | +0,05% |
| 2015-08-25 | 11.020,844620 | -1,79% |
| 2015-08-24 | 11.222,135343 | -1,06% |
| 2015-08-19 | 11.342,884791 | +0,41% |
| 2015-08-18 | 11.296,547269 | -0,30% |
| 2015-08-17 | 11.330,340685 | +0,26% |
| 2015-08-14 | 11.301,288573 | -0,34% |
| 2015-08-13 | 11.339,665543 | -1,13% |
| 2015-08-12 | 11.468,908947 | +0,17% |
| 2015-08-11 | 11.449,469841 | -0,06% |
| 2015-08-10 | 11.456,147210 | -0,34% |
| 2015-08-07 | 11.495,717687 | -0,07% |
| 2015-08-06 | 11.503,690695 | +0,68% |
| 2015-08-05 | 11.426,179458 | +0,28% |
| 2015-08-04 | 11.393,837719 | -0,01% |
| 2015-08-03 | 11.394,481081 | -0,38% |
| 2015-07-31 | 11.437,697041 | +0,77% |
| 2015-07-30 | 11.350,376264 | -0,05% |
| 2015-07-29 | 11.356,581975 | +0,17% |
| 2015-07-28 | 11.337,092772 | -1,11% |
| 2015-07-27 | 11.463,965909 | +0,03% |
| 2015-07-24 | 11.460,006496 | -0,34% |
| 2015-07-23 | 11.498,646700 | +0,15% |
| 2015-07-22 | 11.481,821225 | -0,77% |
| 2015-07-21 | 11.571,459654 | +0,15% |
| 2015-07-20 | 11.553,886658 | +0,34% |
| 2015-07-17 | 11.514,740073 | +0,20% |
| 2015-07-16 | 11.491,214377 | +0,23% |
| 2015-07-15 | 11.464,528797 | +0,25% |
| 2015-07-14 | 11.436,002454 | +0,92% |
| 2015-07-13 | 11.331,385698 | -0,85% |
| 2015-07-10 | 11.428,048681 | -0,31% |
| 2015-07-09 | 11.463,703463 | -0,38% |
| 2015-07-08 | 11.507,891285 | +0,44% |
| 2015-07-07 | 11.457,621756 | +0,26% |
| 2015-07-06 | 11.427,429078 | +0,28% |
| 2015-07-03 | 11.395,221614 | -0,29% |
| 2015-07-02 | 11.428,346238 | +0,08% |
| 2015-07-01 | 11.419,001580 | -0,59% |
| 2015-06-30 | 11.486,579669 | +0,36% |
| 2015-06-29 | 11.445,553751 | +0,16% |
| 2015-06-26 | 11.427,577893 | +0,12% |
| 2015-06-25 | 11.413,950052 | +0,30% |
| 2015-06-24 | 11.380,363903 | +1,17% |
| 2015-06-23 | 11.249,162138 | -0,80% |
| 2015-06-22 | 11.339,930419 | +0,51% |
| 2015-06-19 | 11.282,270970 | -0,35% |
| 2015-06-18 | 11.321,770206 | +0,16% |
| 2015-06-17 | 11.303,776404 | -0,07% |
| 2015-06-16 | 11.312,243483 | -0,16% |
| 2015-06-15 | 11.329,932818 | +0,36% |
| 2015-06-12 | 11.288,967757 | -0,04% |
| 2015-06-11 | 11.293,182956 | -0,07% |
| 2015-06-10 | 11.301,293836 | -0,54% |
| 2015-06-09 | 11.363,030756 | -0,32% |
| 2015-06-08 | 11.399,448725 | +0,62% |
| 2015-06-05 | 11.329,384144 | -0,33% |
| 2015-06-04 | 11.367,066020 | -0,47% |
| 2015-06-03 | 11.421,102384 | -0,66% |
| 2015-06-02 | 11.497,412529 | +0,40% |
| 2015-06-01 | 11.451,998992 | -0,29% |
| 2015-05-29 | 11.485,665038 | -0,18% |
| 2015-05-28 | 11.505,891476 | +0,07% |
| 2015-05-27 | 11.498,309707 | +0,57% |
| 2015-05-26 | 11.433,620425 | +0,55% |
| 2015-05-22 | 11.371,068891 | +0,19% |
| 2015-05-21 | 11.348,954010 | +0,61% |
| 2015-05-20 | 11.280,236228 | +0,27% |
| 2015-05-19 | 11.250,251716 | +0,61% |
| 2015-05-18 | 11.181,782127 | +0,08% |
| 2015-05-15 | 11.172,289736 | -0,37% |
| 2015-05-14 | 11.214,244285 | -0,39% |
| 2015-05-13 | 11.257,951539 | +0,10% |
| 2015-05-12 | 11.246,874437 | +0,96% |
| 2015-05-11 | 11.140,118035 | +0,31% |
| 2015-05-08 | 11.105,747106 | -0,21% |
| 2015-05-07 | 11.129,296721 | -0,50% |
| 2015-05-06 | 11.185,133865 | +0,03% |
| 2015-05-05 | 11.181,527511 | -0,04% |
| 2015-05-04 | 11.186,484217 | -1,21% |
| 2015-04-30 | 11.323,241254 | -0,44% |
| 2015-04-29 | 11.373,423372 | +0,28% |
| 2015-04-28 | 11.341,980547 | -0,67% |
| 2015-04-27 | 11.418,019140 | +0,53% |
| 2015-04-24 | 11.358,094736 | -0,57% |
| 2015-04-23 | 11.423,681546 | +0,77% |
| 2015-04-22 | 11.336,791101 | +0,05% |
| 2015-04-21 | 11.330,814101 | -0,56% |
| 2015-04-20 | 11.394,886019 | -0,32% |
| 2015-04-17 | 11.431,414129 | +0,29% |
| 2015-04-16 | 11.398,452667 | +0,70% |
| 2015-04-15 | 11.319,303393 | -0,41% |
| 2015-04-14 | 11.365,564442 | +0,43% |
| 2015-04-13 | 11.316,764531 | -0,11% |
| 2015-04-10 | 11.329,042839 | +0,59% |
| 2015-04-09 | 11.262,876762 | +0,50% |
| 2015-04-08 | 11.207,105720 | +0,75% |
| 2015-04-07 | 11.123,229640 | -0,34% |
| 2015-04-03 | 11.160,940500 | -0,29% |
| 2015-04-02 | 11.193,355151 | -0,04% |
| 2015-04-01 | 11.197,488192 | +0,27% |
| 2015-03-31 | 11.166,868280 | -0,06% |
| 2015-03-30 | 11.173,169910 | 0,00% |
| 2015-03-27 | 11.173,224056 | +0,11% |
| 2015-03-26 | 11.161,071372 | -0,46% |
| 2015-03-25 | 11.212,244544 | -0,25% |
| 2015-03-24 | 11.240,891685 | -0,34% |
| 2015-03-23 | 11.279,133022 | +0,04% |
| 2015-03-20 | 11.274,967841 | -0,01% |
| 2015-03-19 | 11.276,385308 | -0,03% |
| 2015-03-18 | 11.280,105459 | -0,02% |
| 2015-03-17 | 11.282,106148 | -0,41% |
| 2015-03-16 | 11.328,534862 | +0,37% |
| 2015-03-13 | 11.286,631277 | -0,08% |
| 2015-03-12 | 11.296,189570 | -0,25% |
| 2015-03-11 | 11.324,022485 | +0,40% |
| 2015-03-10 | 11.278,800874 | +0,02% |
| 2015-03-09 | 11.276,403985 | +0,23% |
| 2015-03-06 | 11.250,044577 | -0,08% |
| 2015-03-05 | 11.259,448505 | +0,16% |
| 2015-03-04 | 11.241,674726 | +0,18% |
| 2015-03-03 | 11.221,626598 | +0,09% |
| 2015-03-02 | 11.212,052201 | +0,18% |
| 2015-02-27 | 11.191,501736 | +0,16% |
| 2015-02-26 | 11.173,232964 | +0,05% |
| 2015-02-25 | 11.167,765125 | +0,13% |
| 2015-02-24 | 11.152,823320 | +0,19% |
| 2015-02-23 | 11.131,168139 | +0,13% |
| 2015-02-20 | 11.117,255693 | -0,17% |
| 2015-02-19 | 11.136,470755 | +0,25% |
| 2015-02-18 | 11.108,414991 | -0,01% |
| 2015-02-17 | 11.109,822357 | +0,01% |
| 2015-02-16 | 11.108,905616 | 0,00% |
| 2015-02-13 | 11.109,239712 | -0,40% |
| 2015-02-12 | 11.153,872136 | +0,14% |
| 2015-02-11 | 11.137,734587 | +0,05% |
| 2015-02-10 | 11.132,073214 | +0,18% |
| 2015-02-09 | 11.111,747741 | +0,06% |
| 2015-02-06 | 11.105,319376 | -0,04% |
| 2015-02-05 | 11.110,085265 | +0,14% |
| 2015-02-04 | 11.094,532985 | -0,12% |
| 2015-02-03 | 11.107,330889 | -0,29% |
| 2015-02-02 | 11.139,080376 | +0,28% |
| 2015-01-30 | 11.108,297224 | -0,15% |
| 2015-01-29 | 11.125,277196 | +0,37% |
| 2015-01-28 | 11.084,055180 | +0,00% |
| 2015-01-27 | 11.083,720285 | +0,19% |
| 2015-01-26 | 11.062,907661 | +0,14% |
| 2015-01-23 | 11.047,589259 | +0,59% |
| 2015-01-22 | 10.982,708848 | -0,09% |
| 2015-01-21 | 10.992,850546 | -0,30% |
| 2015-01-20 | 11.025,566066 | -4,15% |
| 2015-01-19 | 11.502,598649 | +0,06% |
| 2015-01-16 | 11.495,962523 | +1,04% |
| 2015-01-15 | 11.377,340087 | +0,36% |
| 2015-01-14 | 11.336,748481 | +0,03% |
| 2015-01-13 | 11.332,789708 | +0,49% |
| 2015-01-12 | 11.277,430951 | +0,23% |
| 2015-01-09 | 11.251,351822 | -0,02% |
| 2015-01-08 | 11.253,513520 | +0,38% |
| 2015-01-07 | 11.211,252422 | +0,08% |
| 2015-01-06 | 11.202,515419 | -0,15% |
| 2015-01-05 | 11.219,863699 | +0,64% |
| 2014-12-31 | 11.148,711628 | +0,23% |
| 2014-12-30 | 11.123,679625 | -0,59% |
| 2014-12-29 | 11.189,156798 | +0,96% |
| 2014-12-23 | 11.082,497586 | -0,06% |
| 2014-12-22 | 11.088,647854 | +1,12% |
| 2014-12-19 | 10.965,894697 | +0,61% |
| 2014-12-18 | 10.899,555487 | +0,24% |
| 2014-12-17 | 10.873,399735 | +0,11% |
| 2014-12-16 | 10.861,303558 | -0,43% |
| 2014-12-15 | 10.908,557848 | -0,33% |
| 2014-12-12 | 10.945,032305 | +0,09% |
| 2014-12-11 | 10.934,674463 | -0,06% |
| 2014-12-10 | 10.941,760319 | -0,64% |
| 2014-12-09 | 11.012,195851 | -0,03% |
| 2014-12-08 | 11.015,598122 | +0,33% |
| 2014-12-05 | 10.979,369741 | -0,40% |
| 2014-12-04 | 11.023,572814 | +0,38% |
| 2014-12-03 | 10.981,569761 | +0,11% |
| 2014-12-02 | 10.969,970834 | -0,21% |
| 2014-12-01 | 10.993,425941 | -0,07% |
| 2014-11-28 | 11.001,327513 | +0,12% |
| 2014-11-27 | 10.988,149324 | +0,18% |
| 2014-11-26 | 10.968,216626 | +0,06% |
| 2014-11-25 | 10.962,029678 | +0,33% |
| 2014-11-24 | 10.926,050954 | +0,34% |
| 2014-11-21 | 10.889,459400 | -0,11% |
| 2014-11-20 | 10.900,951793 | +0,14% |
| 2014-11-19 | 10.885,850161 | -0,39% |
| 2014-11-18 | 10.927,956896 | +0,19% |
| 2014-11-17 | 10.906,925314 | -0,17% |
| 2014-11-14 | 10.925,357926 | -0,23% |
| 2014-11-13 | 10.950,818529 | -0,36% |
| 2014-11-12 | 10.990,909503 | +0,07% |
| 2014-11-11 | 10.983,066085 | -0,32% |
| 2014-11-10 | 11.018,770532 | -0,02% |
| 2014-11-07 | 11.021,142986 | -0,07% |
| 2014-11-06 | 11.029,402609 | +0,56% |
| 2014-11-05 | 10.967,492840 | -0,36% |
| 2014-11-04 | 11.007,261430 | +0,15% |
| 2014-11-03 | 10.990,603888 | +0,33% |
| 2014-10-31 | 10.954,270125 | +0,91% |
| 2014-10-30 | 10.855,677427 | +0,52% |
| 2014-10-29 | 10.799,362629 | +0,04% |
| 2014-10-28 | 10.795,030471 | +0,08% |
| 2014-10-27 | 10.786,417826 | +0,75% |
| 2014-10-22 | 10.705,632309 | +0,06% |
| 2014-10-21 | 10.699,110719 | +0,26% |
| 2014-10-20 | 10.671,323380 | -0,21% |
| 2014-10-17 | 10.693,684936 | +0,12% |
| 2014-10-16 | 10.680,698008 | -0,44% |
| 2014-10-15 | 10.728,227239 | -0,04% |
| 2014-10-14 | 10.732,625513 | -0,45% |
| 2014-10-13 | 10.781,227775 | +0,07% |
| 2014-10-10 | 10.774,126239 | -0,39% |
| 2014-10-09 | 10.815,858036 | -0,51% |
| 2014-10-08 | 10.871,002979 | +0,08% |
| 2014-10-07 | 10.861,906622 | -0,52% |
| 2014-10-06 | 10.918,484397 | +0,06% |
| 2014-10-03 | 10.911,409426 | -0,25% |
| 2014-10-02 | 10.939,079887 | -0,26% |
| 2014-10-01 | 10.967,493032 | +0,11% |
| 2014-09-30 | 10.955,706612 | -0,15% |
| 2014-09-29 | 10.972,283922 | +0,06% |
| 2014-09-26 | 10.965,954908 | +0,36% |
| 2014-09-25 | 10.927,102892 | -0,03% |
| 2014-09-24 | 10.930,606337 | -0,42% |
| 2014-09-23 | 10.977,091249 | -0,03% |
| 2014-09-22 | 10.980,049117 | -0,14% |
| 2014-09-19 | 10.995,117637 | +0,23% |
| 2014-09-18 | 10.969,733254 | -0,26% |
| 2014-09-17 | 10.998,238364 | -0,10% |
| 2014-09-16 | 11.009,448369 | -0,12% |
| 2014-09-15 | 11.022,747360 | -0,27% |
| 2014-09-12 | 11.052,187115 | +0,00% |
| 2014-09-11 | 11.051,866142 | -0,39% |
| 2014-09-10 | 11.095,193866 | +0,88% |
| 2014-09-09 | 10.998,682264 | -0,10% |
| 2014-09-08 | 11.009,507964 | +0,36% |
| 2014-09-05 | 10.970,341631 | +1,05% |
| 2014-09-04 | 10.856,623686 | -0,87% |
| 2014-09-03 | 10.952,239633 | +0,37% |
| 2014-09-02 | 10.911,770350 | +0,46% |
| 2014-09-01 | 10.861,984670 | -0,64% |
| 2014-08-29 | 10.931,715584 | +1,34% |
| 2014-08-28 | 10.787,484426 | +0,24% |
| 2014-08-27 | 10.762,096244 | -0,28% |
| 2014-08-26 | 10.792,391768 | +0,27% |
| 2014-08-25 | 10.763,563829 | +0,17% |
| 2014-08-22 | 10.745,602770 | -0,30% |
| 2014-08-21 | 10.778,164520 | +0,82% |
| 2014-08-19 | 10.690,657981 | +0,37% |
| 2014-08-18 | 10.651,060228 | +0,56% |
| 2014-08-15 | 10.591,929176 | +0,62% |
| 2014-08-14 | 10.526,616344 | -0,19% |
| 2014-08-13 | 10.546,701514 | +0,44% |
| 2014-08-12 | 10.500,333492 | +0,13% |
| 2014-08-11 | 10.487,172635 | -1,29% |
| 2014-08-08 | 10.624,038018 | -0,44% |
| 2014-08-07 | 10.670,985800 | +0,34% |
| 2014-08-06 | 10.634,679841 | +0,76% |
| 2014-08-05 | 10.554,634914 | -0,49% |
| 2014-08-04 | 10.606,914759 | -0,24% |
| 2014-08-01 | 10.632,082521 | +0,06% |
| 2014-07-31 | 10.625,481593 | +0,14% |
| 2014-07-30 | 10.610,918808 | +0,69% |
| 2014-07-29 | 10.538,270494 | -0,15% |
| 2014-07-28 | 10.553,937988 | +0,32% |
| 2014-07-25 | 10.519,820899 | +0,01% |
| 2014-07-24 | 10.518,958656 | -0,15% |
| 2014-07-23 | 10.535,210115 | -0,08% |
| 2014-07-22 | 10.543,813749 | -0,03% |
| 2014-07-21 | 10.547,026225 | -0,37% |
| 2014-07-18 | 10.585,899915 | +0,39% |
| 2014-07-17 | 10.544,389645 | -0,12% |
| 2014-07-16 | 10.557,059098 | +0,67% |
| 2014-07-15 | 10.486,809626 | -0,50% |
| 2014-07-14 | 10.539,370687 | -0,31% |
| 2014-07-11 | 10.572,340721 | -0,03% |
| 2014-07-10 | 10.575,021568 | -0,18% |
| 2014-07-09 | 10.594,450976 | -0,34% |
| 2014-07-08 | 10.630,138997 | -0,25% |
| 2014-07-07 | 10.657,286815 | +0,77% |
| 2014-07-04 | 10.575,415228 | -0,07% |
| 2014-07-03 | 10.582,953598 | -0,38% |
| 2014-07-02 | 10.623,380763 | +0,82% |
| 2014-07-01 | 10.536,792018 | -0,11% |
| 2014-06-30 | 10.548,703226 | -0,04% |
| 2014-06-27 | 10.552,591656 | +0,53% |
| 2014-06-26 | 10.497,210323 | +0,21% |
| 2014-06-25 | 10.474,812916 | +0,00% |
| 2014-06-24 | 10.474,607156 | -0,28% |
| 2014-06-23 | 10.504,005110 | +0,20% |
| 2014-06-20 | 10.482,793362 | -0,71% |
| 2014-06-19 | 10.557,714023 | +0,11% |
| 2014-06-18 | 10.546,367801 | +0,33% |
| 2014-06-17 | 10.512,167480 | -0,09% |
| 2014-06-16 | 10.521,602774 | +0,39% |
| 2014-06-13 | 10.480,463665 | +0,06% |
| 2014-06-12 | 10.474,184520 | +0,31% |
| 2014-06-11 | 10.441,431652 | +0,09% |
| 2014-06-10 | 10.432,488403 | +0,34% |
| 2014-06-06 | 10.396,873599 | +0,17% |
| 2014-06-05 | 10.378,763650 | -0,02% |
| 2014-06-04 | 10.381,336404 | +0,22% |
| 2014-06-03 | 10.358,198846 | -0,02% |
| 2014-06-02 | 10.360,589872 | +0,42% |
| 2014-05-30 | 10.317,584056 | -0,36% |
| 2014-05-29 | 10.355,318332 | +0,30% |
| 2014-05-28 | 10.324,345973 | +0,13% |
| 2014-05-27 | 10.310,858515 | -0,15% |
| 2014-05-26 | 10.326,108754 | +0,13% |
| 2014-05-23 | 10.312,792725 | -0,04% |
| 2014-05-22 | 10.317,309235 | -0,08% |
| 2014-05-21 | 10.325,676115 | +0,17% |
| 2014-05-20 | 10.307,800282 | +0,56% |
| 2014-05-19 | 10.249,964134 | -0,20% |
| 2014-05-16 | 10.270,270702 | +0,28% |
| 2014-05-15 | 10.241,514353 | +0,20% |
| 2014-05-14 | 10.221,249491 | +0,40% |
| 2014-05-13 | 10.180,513644 | +0,11% |
| 2014-05-12 | 10.169,433561 | +0,22% |
| 2014-05-09 | 10.147,322599 | -0,07% |
| 2014-05-08 | 10.154,203461 | -0,24% |
| 2014-05-07 | 10.178,430136 | -0,40% |
| 2014-05-06 | 10.219,629007 | +0,08% |
| 2014-05-05 | 10.211,598158 | -0,20% |
| 2014-04-30 | 10.232,018421 | +0,23% |
| 2014-04-29 | 10.208,417218 | +0,03% |
| 2014-04-28 | 10.205,167705 | +0,02% |
| 2014-04-25 | 10.203,461840 | +0,26% |
| 2014-04-24 | 10.177,402264 | +0,47% |
| 2014-04-23 | 10.129,440488 | -0,23% |
| 2014-04-22 | 10.152,576834 | +0,26% |
| 2014-04-18 | 10.126,442353 | -0,34% |
| 2014-04-17 | 10.160,653311 | +0,25% |
| 2014-04-16 | 10.135,194572 | +0,25% |
| 2014-04-15 | 10.110,089595 | +0,36% |
| 2014-04-14 | 10.074,172571 | -0,01% |
| 2014-04-11 | 10.074,753217 | -0,40% |
| 2014-04-10 | 10.115,198995 | +0,05% |
| 2014-04-09 | 10.110,215900 | -0,43% |
| 2014-04-08 | 10.154,280898 | +0,04% |
| 2014-04-07 | 10.150,134732 | -0,23% |
| 2014-04-04 | 10.173,627316 | +0,09% |
| 2014-04-03 | 10.164,961836 | +0,14% |
| 2014-04-02 | 10.150,499720 | +0,01% |
| 2014-04-01 | 10.149,092219 | -0,27% |
| 2014-03-31 | 10.176,369439 | -0,45% |
| 2014-03-28 | 10.222,785785 | +0,41% |
| 2014-03-27 | 10.180,926516 | +0,03% |
| 2014-03-26 | 10.177,670425 | +0,00% |
| 2014-03-25 | 10.177,199663 | +0,04% |
| 2014-03-24 | 10.173,297231 | -0,04% |
| 2014-03-21 | 10.176,901193 | +0,62% |
| 2014-03-20 | 10.113,780539 | +0,25% |
| 2014-03-19 | 10.088,321984 | +0,02% |
| 2014-03-18 | 10.086,625422 | -0,25% |
| 2014-03-17 | 10.112,201806 | -0,36% |
| 2014-03-14 | 10.149,179335 | -0,13% |
| 2014-03-13 | 10.161,949082 | +0,03% |
| 2014-03-12 | 10.158,687664 | +0,09% |
| 2014-03-11 | 10.149,837048 | -0,24% |
| 2014-03-10 | 10.174,109833 | +0,57% |
| 2014-03-07 | 10.116,282311 | -0,73% |
| 2014-03-06 | 10.190,375313 | +0,42% |
| 2014-03-05 | 10.147,974939 | -0,94% |
| 2014-03-04 | 10.244,488556 | +1,26% |
| 2014-03-03 | 10.117,339955 | -0,46% |
| 2014-02-28 | 10.163,980851 | -0,04% |
| 2014-02-27 | 10.167,685576 | +0,55% |
| 2014-02-26 | 10.111,572347 | -0,16% |
| 2014-02-25 | 10.128,212852 | +0,01% |
| 2014-02-24 | 10.126,739956 | -0,44% |
| 2014-02-21 | 10.171,258828 | +0,21% |
| 2014-02-20 | 10.149,627012 | +0,38% |
| 2014-02-19 | 10.111,122592 | -0,87% |
| 2014-02-18 | 10.199,693928 | -0,23% |
| 2014-02-17 | 10.223,215730 | -0,41% |
| 2014-02-14 | 10.265,236122 | +0,23% |
| 2014-02-13 | 10.241,474603 | +0,54% |
| 2014-02-12 | 10.186,529056 | -0,22% |
| 2014-02-11 | 10.208,821651 | +0,54% |
| 2014-02-10 | 10.153,507763 | +0,47% |
| 2014-02-07 | 10.105,934248 | -0,70% |
| 2014-02-06 | 10.176,912149 | -0,08% |
| 2014-02-05 | 10.185,432797 | -0,78% |
| 2014-02-04 | 10.264,992481 | -0,48% |
| 2014-02-03 | 10.314,265386 | +1,02% |
| 2014-01-31 | 10.210,392401 | +1,61% |
| 2014-01-30 | 10.048,473068 | -0,66% |
| 2014-01-29 | 10.114,947119 | -0,71% |
| 2014-01-28 | 10.186,988339 | 0,00% |
| 2014-01-27 | 10.187,152583 | -0,19% |
| 2014-01-24 | 10.206,130087 | -0,17% |
| 2014-01-23 | 10.223,697797 | +0,19% |
| 2014-01-22 | 10.204,054024 | +0,28% |
| 2014-01-21 | 10.175,501820 | +0,45% |
| 2014-01-20 | 10.130,256196 | +0,04% |
| 2014-01-17 | 10.126,345673 | +0,86% |
| 2014-01-16 | 10.040,374712 | +0,42% |
| 2014-01-15 | 9.998,204952 | +0,05% |
| 2014-01-14 | 9.993,496094 | -0,03% |
| 2014-01-13 | 9.996,575096 | -0,53% |
| 2014-01-10 | 10.049,662461 | +0,20% |
| 2014-01-09 | 10.029,609259 | +0,28% |
| 2014-01-08 | 10.001,400066 | +0,37% |
| 2014-01-07 | 9.964,409697 | +0,06% |
| 2014-01-06 | 9.958,074212 | -0,04% |
| 2014-01-03 | 9.962,204538 | +0,18% |
| 2014-01-02 | 9.944,066456 | +0,42% |
| 2013-12-31 | 9.902,208769 | +0,02% |
| 2013-12-30 | 9.900,708266 | -0,32% |
| 2013-12-23 | 9.932,918022 | -0,16% |
| 2013-12-20 | 9.949,047944 | +0,61% |
| 2013-12-19 | 9.888,327819 | +0,19% |
| 2013-12-18 | 9.869,100761 | -0,10% |
| 2013-12-17 | 9.879,245394 | -0,51% |
| 2013-12-16 | 9.929,949070 | -0,21% |
| 2013-12-13 | 9.950,595059 | +0,12% |
| 2013-12-12 | 9.938,508304 | +0,16% |
| 2013-12-11 | 9.922,794897 | -0,23% |
| 2013-12-10 | 9.945,745954 | +0,23% |
| 2013-12-09 | 9.923,182501 | -0,27% |
| 2013-12-06 | 9.950,412797 | -0,61% |
| 2013-12-05 | 10.011,353774 | -0,24% |
| 2013-12-04 | 10.035,313830 | -0,29% |
| 2013-12-03 | 10.064,354248 | +0,69% |
| 2013-12-02 | 9.995,630810 | +0,22% |
| 2013-11-29 | 9.973,281432 | -0,02% |
| 2013-11-28 | 9.975,100488 | +0,10% |
| 2013-11-27 | 9.964,655182 | -0,19% |
| 2013-11-26 | 9.983,641947 | -0,07% |
| 2013-11-25 | 9.990,209402 | -0,16% |
| 2013-11-22 | 10.005,942523 | +0,18% |
| 2013-11-21 | 9.987,914792 | -0,01% |
| 2013-11-20 | 9.989,364961 | +0,47% |
| 2013-11-19 | 9.942,696100 | -0,31% |
| 2013-11-18 | 9.973,266658 | +0,15% |
| 2013-11-15 | 9.958,070431 | -0,16% |
| 2013-11-14 | 9.974,253540 | +0,10% |
| 2013-11-13 | 9.964,463684 | -0,06% |
| 2013-11-12 | 9.970,093040 | -0,06% |
| 2013-11-11 | 9.975,945110 | +0,02% |
| 2013-11-08 | 9.973,526912 | +0,19% |
| 2013-11-07 | 9.954,367464 | -0,19% |
| 2013-11-06 | 9.972,929464 | +0,48% |
| 2013-11-05 | 9.924,859813 | -0,27% |
| 2013-11-04 | 9.951,903214 | +1,01% |
| 2013-10-31 | 9.851,987180 | -0,05% |
| 2013-10-30 | 9.856,918406 | +0,28% |
| 2013-10-29 | 9.829,187707 | -0,08% |
| 2013-10-28 | 9.836,934741 | +0,03% |
| 2013-10-25 | 9.833,657631 | 0,00% |
| 2013-10-24 | 9.833,898030 | -0,45% |
| 2013-10-22 | 9.878,691368 | -0,02% |
| 2013-10-21 | 9.880,731415 | +0,69% |
| 2013-10-18 | 9.813,159628 | -0,38% |
| 2013-10-17 | 9.851,063547 | -0,08% |
| 2013-10-16 | 9.858,787275 | +0,24% |
| 2013-10-15 | 9.835,165021 | +0,35% |
| 2013-10-14 | 9.800,679886 | +0,09% |
| 2013-10-11 | 9.791,793668 | -0,17% |
| 2013-10-10 | 9.808,286487 | +0,10% |
| 2013-10-09 | 9.798,540865 | -0,09% |
| 2013-10-08 | 9.807,538095 | +0,15% |
| 2013-10-07 | 9.792,591494 | +0,19% |
| 2013-10-04 | 9.774,223819 | -0,27% |
| 2013-10-03 | 9.800,930261 | -0,19% |
| 2013-10-02 | 9.819,247765 | -0,52% |
| 2013-10-01 | 9.870,775029 | -0,14% |
| 2013-09-30 | 9.884,855539 | -0,22% |
| 2013-09-27 | 9.907,126040 | +0,05% |
| 2013-09-26 | 9.902,598828 | -0,07% |
| 2013-09-25 | 9.909,389048 | -0,13% |
| 2013-09-24 | 9.921,919720 | +0,02% |
| 2013-09-23 | 9.919,626155 | +0,76% |
| 2013-09-20 | 9.844,724569 | -2,36% |
| 2013-09-19 | 10.082,322116 | +0,13% |
| 2013-09-18 | 10.069,377691 | +0,03% |
| 2013-09-17 | 10.066,611435 | +0,06% |
| 2013-09-16 | 10.060,187843 | +0,06% |
| 2013-09-13 | 10.054,274304 | +0,05% |
| 2013-09-12 | 10.049,114213 | +0,00% |
| 2013-09-11 | 10.049,080263 | +0,38% |
| 2013-09-10 | 10.011,303361 | – |