Aktuális árfolyam
11.212,1481
2018-04-26
Eszközérték
1.101 M
Forint
Hozam (Összes)
+12,03%
Évesített hozam (CAGR)
+2,59%
Maximum ár
11.302,1067
Minimum ár
9.805,9269
Volatilitás
3,52%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-04-26 | 11.212,148096 | -0,02% |
| 2018-04-25 | 11.214,236123 | +0,00% |
| 2018-04-24 | 11.214,167874 | 0,00% |
| 2018-04-23 | 11.214,213837 | 0,00% |
| 2018-04-21 | 11.214,404879 | +0,00% |
| 2018-04-20 | 11.214,404879 | 0,00% |
| 2018-04-19 | 11.214,450830 | 0,00% |
| 2018-04-18 | 11.214,496780 | 0,00% |
| 2018-04-17 | 11.214,542731 | 0,00% |
| 2018-04-16 | 11.214,588701 | 0,00% |
| 2018-04-13 | 11.214,726553 | 0,00% |
| 2018-04-12 | 11.214,772543 | 0,00% |
| 2018-04-11 | 11.214,818507 | 0,00% |
| 2018-04-10 | 11.214,864495 | 0,00% |
| 2018-04-09 | 11.214,910388 | 0,00% |
| 2018-04-06 | 11.215,048057 | 0,00% |
| 2018-04-05 | 11.215,093962 | 0,00% |
| 2018-04-04 | 11.215,139856 | 0,00% |
| 2018-04-03 | 11.215,218802 | 0,00% |
| 2018-03-29 | 11.215,473539 | 0,00% |
| 2018-03-28 | 11.215,519464 | 0,00% |
| 2018-03-27 | 11.215,565332 | 0,00% |
| 2018-03-26 | 11.215,611261 | 0,00% |
| 2018-03-23 | 11.215,749838 | 0,00% |
| 2018-03-22 | 11.215,795610 | 0,00% |
| 2018-03-21 | 11.215,841356 | 0,00% |
| 2018-03-20 | 11.215,979224 | +0,00% |
| 2018-03-19 | 11.215,913211 | 0,00% |
| 2018-03-14 | 11.216,141936 | 0,00% |
| 2018-03-13 | 11.216,199178 | 0,00% |
| 2018-03-12 | 11.216,244894 | 0,00% |
| 2018-03-10 | 11.216,382168 | +0,00% |
| 2018-03-09 | 11.216,382168 | 0,00% |
| 2018-03-08 | 11.216,427886 | 0,00% |
| 2018-03-07 | 11.216,474269 | 0,00% |
| 2018-03-06 | 11.216,519996 | 0,00% |
| 2018-03-05 | 11.216,635584 | 0,00% |
| 2018-03-02 | 11.216,680823 | 0,00% |
| 2018-03-01 | 11.216,726458 | 0,00% |
| 2018-02-28 | 11.216,837972 | 0,00% |
| 2018-02-27 | 11.216,864843 | 0,00% |
| 2018-02-26 | 11.216,910474 | 0,00% |
| 2018-02-23 | 11.217,048151 | 0,00% |
| 2018-02-22 | 11.217,093698 | 0,00% |
| 2018-02-21 | 11.217,139244 | 0,00% |
| 2018-02-20 | 11.217,184842 | 0,00% |
| 2018-02-19 | 11.217,230333 | 0,00% |
| 2018-02-16 | 11.217,366838 | 0,00% |
| 2018-02-15 | 11.217,412334 | 0,00% |
| 2018-02-14 | 11.217,457914 | 0,00% |
| 2018-02-13 | 11.217,503390 | 0,00% |
| 2018-02-12 | 11.217,548882 | 0,00% |
| 2018-02-09 | 11.217,685441 | 0,00% |
| 2018-02-08 | 11.217,730844 | 0,00% |
| 2018-02-07 | 11.217,776964 | 0,00% |
| 2018-02-06 | 11.217,822369 | 0,00% |
| 2018-02-05 | 11.217,867855 | +0,22% |
| 2018-02-02 | 11.193,059875 | 0,00% |
| 2018-02-01 | 11.193,258630 | 0,00% |
| 2018-01-31 | 11.193,481216 | 0,00% |
| 2018-01-30 | 11.193,680221 | 0,00% |
| 2018-01-29 | 11.193,878886 | -0,01% |
| 2018-01-26 | 11.194,477600 | 0,00% |
| 2018-01-25 | 11.194,676179 | 0,00% |
| 2018-01-24 | 11.194,875249 | 0,00% |
| 2018-01-23 | 11.195,073818 | 0,00% |
| 2018-01-22 | 11.195,272687 | 0,00% |
| 2018-01-19 | 11.195,780701 | 0,00% |
| 2018-01-18 | 11.195,948840 | 0,00% |
| 2018-01-17 | 11.196,116282 | 0,00% |
| 2018-01-16 | 11.196,285240 | 0,00% |
| 2018-01-15 | 11.196,452739 | 0,00% |
| 2018-01-12 | 11.196,955520 | 0,00% |
| 2018-01-11 | 11.197,123550 | 0,00% |
| 2018-01-10 | 11.197,292015 | 0,00% |
| 2018-01-09 | 11.197,459890 | 0,00% |
| 2018-01-08 | 11.197,627177 | 0,00% |
| 2018-01-05 | 11.198,131436 | 0,00% |
| 2018-01-04 | 11.198,299260 | 0,00% |
| 2018-01-03 | 11.198,467565 | 0,00% |
| 2018-01-02 | 11.198,647800 | -0,01% |
| 2017-12-29 | 11.199,359475 | 0,00% |
| 2017-12-28 | 11.199,536517 | 0,00% |
| 2017-12-27 | 11.199,684311 | -0,01% |
| 2017-12-22 | 11.200,567928 | 0,00% |
| 2017-12-21 | 11.200,744293 | 0,00% |
| 2017-12-20 | 11.200,921978 | 0,00% |
| 2017-12-19 | 11.201,103705 | 0,00% |
| 2017-12-18 | 11.201,209403 | -0,01% |
| 2017-12-15 | 11.201,807145 | 0,00% |
| 2017-12-14 | 11.202,011643 | 0,00% |
| 2017-12-13 | 11.202,196622 | 0,00% |
| 2017-12-12 | 11.202,376310 | 0,00% |
| 2017-12-11 | 11.202,557533 | 0,00% |
| 2017-12-08 | 11.203,100634 | 0,00% |
| 2017-12-07 | 11.203,282158 | 0,00% |
| 2017-12-06 | 11.203,463489 | 0,00% |
| 2017-12-05 | 11.203,644112 | 0,00% |
| 2017-12-04 | 11.203,833875 | 0,00% |
| 2017-12-01 | 11.204,381753 | 0,00% |
| 2017-11-30 | 11.204,584406 | 0,00% |
| 2017-11-29 | 11.204,754508 | 0,00% |
| 2017-11-28 | 11.204,935326 | 0,00% |
| 2017-11-27 | 11.205,139628 | -0,01% |
| 2017-11-24 | 11.205,728770 | 0,00% |
| 2017-11-23 | 11.205,910842 | 0,00% |
| 2017-11-22 | 11.206,093327 | 0,00% |
| 2017-11-21 | 11.206,239478 | 0,00% |
| 2017-11-20 | 11.206,416195 | 0,00% |
| 2017-11-17 | 11.206,960486 | 0,00% |
| 2017-11-16 | 11.207,137346 | 0,00% |
| 2017-11-15 | 11.207,318911 | 0,00% |
| 2017-11-14 | 11.207,495800 | 0,00% |
| 2017-11-13 | 11.207,761986 | 0,00% |
| 2017-11-10 | 11.208,203741 | 0,00% |
| 2017-11-09 | 11.208,380530 | 0,00% |
| 2017-11-08 | 11.208,557892 | 0,00% |
| 2017-11-07 | 11.208,734564 | 0,00% |
| 2017-11-06 | 11.208,931345 | -0,01% |
| 2017-11-03 | 11.209,532549 | 0,00% |
| 2017-11-02 | 11.209,729210 | 0,00% |
| 2017-10-31 | 11.210,142575 | 0,00% |
| 2017-10-30 | 11.210,324094 | -0,01% |
| 2017-10-27 | 11.210,913606 | 0,00% |
| 2017-10-26 | 11.211,109481 | 0,00% |
| 2017-10-25 | 11.211,305070 | 0,00% |
| 2017-10-24 | 11.211,500605 | -0,01% |
| 2017-10-20 | 11.212,283633 | 0,00% |
| 2017-10-19 | 11.212,507582 | 0,00% |
| 2017-10-18 | 11.212,703218 | 0,00% |
| 2017-10-17 | 11.212,898308 | 0,00% |
| 2017-10-16 | 11.213,065163 | 0,00% |
| 2017-10-13 | 11.213,535158 | 0,00% |
| 2017-10-12 | 11.213,726106 | 0,00% |
| 2017-10-11 | 11.213,916611 | 0,00% |
| 2017-10-10 | 11.214,107413 | 0,00% |
| 2017-10-09 | 11.214,298002 | -0,01% |
| 2017-10-06 | 11.214,869458 | 0,00% |
| 2017-10-05 | 11.215,059997 | 0,00% |
| 2017-10-04 | 11.215,251102 | 0,00% |
| 2017-10-03 | 11.215,441237 | 0,00% |
| 2017-10-02 | 11.215,639220 | -0,01% |
| 2017-09-29 | 11.216,234471 | 0,00% |
| 2017-09-28 | 11.216,434874 | +0,00% |
| 2017-09-27 | 11.216,022558 | 0,00% |
| 2017-09-26 | 11.216,220422 | 0,00% |
| 2017-09-25 | 11.216,418463 | -0,01% |
| 2017-09-22 | 11.217,051845 | 0,00% |
| 2017-09-21 | 11.217,165855 | 0,00% |
| 2017-09-20 | 11.217,344458 | 0,00% |
| 2017-09-19 | 11.217,400141 | 0,00% |
| 2017-09-18 | 11.217,594488 | 0,00% |
| 2017-09-15 | 11.218,084945 | 0,00% |
| 2017-09-14 | 11.218,241773 | 0,00% |
| 2017-09-13 | 11.218,402873 | 0,00% |
| 2017-09-12 | 11.218,589362 | 0,00% |
| 2017-09-11 | 11.218,723582 | 0,00% |
| 2017-09-08 | 11.219,195285 | 0,00% |
| 2017-09-07 | 11.219,397488 | 0,00% |
| 2017-09-06 | 11.219,538098 | 0,00% |
| 2017-09-05 | 11.219,754718 | +0,00% |
| 2017-09-04 | 11.219,661060 | 0,00% |
| 2017-09-01 | 11.220,192624 | +0,00% |
| 2017-08-31 | 11.219,775224 | 0,00% |
| 2017-08-30 | 11.219,939241 | 0,00% |
| 2017-08-29 | 11.219,950521 | 0,00% |
| 2017-08-28 | 11.220,114600 | 0,00% |
| 2017-08-25 | 11.220,605406 | 0,00% |
| 2017-08-24 | 11.220,768760 | 0,00% |
| 2017-08-23 | 11.220,932073 | 0,00% |
| 2017-08-22 | 11.221,095009 | 0,00% |
| 2017-08-21 | 11.221,258226 | 0,00% |
| 2017-08-18 | 11.221,748080 | 0,00% |
| 2017-08-17 | 11.221,975172 | +0,00% |
| 2017-08-16 | 11.221,960643 | 0,00% |
| 2017-08-15 | 11.222,122543 | 0,00% |
| 2017-08-14 | 11.222,399819 | 0,00% |
| 2017-08-11 | 11.222,951569 | 0,00% |
| 2017-08-10 | 11.223,038508 | 0,00% |
| 2017-08-09 | 11.223,201869 | 0,00% |
| 2017-08-08 | 11.223,373270 | 0,00% |
| 2017-08-07 | 11.223,537858 | 0,00% |
| 2017-08-04 | 11.224,025928 | 0,00% |
| 2017-08-03 | 11.224,188787 | 0,00% |
| 2017-08-02 | 11.224,373279 | 0,00% |
| 2017-08-01 | 11.224,535824 | 0,00% |
| 2017-07-31 | 11.224,714918 | 0,00% |
| 2017-07-28 | 11.225,050176 | 0,00% |
| 2017-07-27 | 11.225,211196 | 0,00% |
| 2017-07-26 | 11.225,372721 | 0,00% |
| 2017-07-25 | 11.225,533212 | 0,00% |
| 2017-07-24 | 11.225,693309 | 0,00% |
| 2017-07-21 | 11.226,175099 | 0,00% |
| 2017-07-20 | 11.226,336771 | 0,00% |
| 2017-07-19 | 11.226,497599 | +0,00% |
| 2017-07-18 | 11.226,491058 | 0,00% |
| 2017-07-17 | 11.226,639430 | 0,00% |
| 2017-07-14 | 11.226,755254 | 0,00% |
| 2017-07-13 | 11.226,885284 | 0,00% |
| 2017-07-12 | 11.227,332982 | 0,00% |
| 2017-07-11 | 11.227,746759 | 0,00% |
| 2017-07-10 | 11.227,752813 | 0,00% |
| 2017-07-07 | 11.227,931482 | -0,01% |
| 2017-07-06 | 11.228,819919 | 0,00% |
| 2017-07-05 | 11.229,039464 | 0,00% |
| 2017-07-04 | 11.229,199853 | 0,00% |
| 2017-07-03 | 11.229,251375 | 0,00% |
| 2017-06-30 | 11.229,384525 | 0,00% |
| 2017-06-29 | 11.229,637176 | -0,01% |
| 2017-06-28 | 11.230,214120 | -0,01% |
| 2017-06-27 | 11.230,939703 | 0,00% |
| 2017-06-26 | 11.231,397721 | 0,00% |
| 2017-06-23 | 11.231,611322 | 0,00% |
| 2017-06-22 | 11.231,792297 | -0,01% |
| 2017-06-21 | 11.232,524858 | +0,00% |
| 2017-06-20 | 11.232,068726 | -0,03% |
| 2017-06-19 | 11.234,925891 | +0,05% |
| 2017-06-16 | 11.228,977303 | -0,01% |
| 2017-06-15 | 11.229,569903 | 0,00% |
| 2017-06-14 | 11.230,095241 | +0,01% |
| 2017-06-13 | 11.228,748569 | -0,01% |
| 2017-06-12 | 11.230,068325 | +0,00% |
| 2017-06-09 | 11.229,933583 | +0,01% |
| 2017-06-08 | 11.229,166992 | +0,01% |
| 2017-06-07 | 11.228,599762 | +0,00% |
| 2017-06-06 | 11.228,574544 | +0,03% |
| 2017-06-02 | 11.225,138984 | +0,00% |
| 2017-06-01 | 11.224,758981 | +0,00% |
| 2017-05-31 | 11.224,669140 | 0,00% |
| 2017-05-30 | 11.224,894416 | -0,01% |
| 2017-05-29 | 11.225,808245 | +0,00% |
| 2017-05-26 | 11.225,699346 | +0,42% |
| 2017-05-25 | 11.178,399531 | 0,00% |
| 2017-05-24 | 11.178,723324 | +0,41% |
| 2017-05-23 | 11.133,111217 | +0,01% |
| 2017-05-22 | 11.132,298239 | -0,43% |
| 2017-05-19 | 11.180,443940 | -0,58% |
| 2017-05-18 | 11.246,023193 | -0,48% |
| 2017-05-17 | 11.300,648926 | -0,01% |
| 2017-05-16 | 11.302,106666 | +0,33% |
| 2017-05-15 | 11.265,254926 | -0,06% |
| 2017-05-12 | 11.271,615842 | +0,23% |
| 2017-05-11 | 11.245,860412 | +0,51% |
| 2017-05-10 | 11.188,959707 | -0,02% |
| 2017-05-09 | 11.190,843269 | +0,27% |
| 2017-05-08 | 11.160,686865 | +0,05% |
| 2017-05-05 | 11.155,253719 | -0,28% |
| 2017-05-04 | 11.186,665868 | +0,30% |
| 2017-05-03 | 11.153,317458 | -0,18% |
| 2017-05-02 | 11.173,754274 | +0,23% |
| 2017-04-28 | 11.147,891925 | +0,10% |
| 2017-04-27 | 11.136,861520 | +0,47% |
| 2017-04-26 | 11.084,577347 | +0,14% |
| 2017-04-25 | 11.069,177387 | -0,04% |
| 2017-04-24 | 11.073,239462 | +0,12% |
| 2017-04-21 | 11.059,759126 | +0,35% |
| 2017-04-20 | 11.021,137196 | -0,03% |
| 2017-04-19 | 11.024,091824 | +0,02% |
| 2017-04-18 | 11.021,446343 | -0,11% |
| 2017-04-13 | 11.033,151118 | -0,19% |
| 2017-04-12 | 11.053,932400 | +0,09% |
| 2017-04-11 | 11.044,362532 | +0,19% |
| 2017-04-10 | 11.023,202782 | +0,21% |
| 2017-04-07 | 11.000,314121 | +0,18% |
| 2017-04-06 | 10.980,755967 | +0,07% |
| 2017-04-05 | 10.972,994333 | +0,39% |
| 2017-04-04 | 10.930,062907 | -0,43% |
| 2017-04-03 | 10.977,667992 | +0,18% |
| 2017-03-31 | 10.958,156185 | +0,18% |
| 2017-03-30 | 10.938,006820 | +0,19% |
| 2017-03-29 | 10.917,221220 | -0,36% |
| 2017-03-28 | 10.956,192354 | +0,16% |
| 2017-03-27 | 10.938,169718 | +0,29% |
| 2017-03-24 | 10.906,480958 | -0,18% |
| 2017-03-23 | 10.926,256074 | -0,45% |
| 2017-03-22 | 10.975,552393 | -0,23% |
| 2017-03-21 | 11.000,983263 | -0,05% |
| 2017-03-20 | 11.006,170442 | +0,08% |
| 2017-03-17 | 10.997,878109 | -0,07% |
| 2017-03-16 | 11.005,188733 | +0,08% |
| 2017-03-14 | 10.996,316740 | +0,27% |
| 2017-03-13 | 10.967,236707 | +0,07% |
| 2017-03-10 | 10.959,541996 | +0,15% |
| 2017-03-09 | 10.943,436498 | -0,20% |
| 2017-03-08 | 10.964,925077 | -0,27% |
| 2017-03-07 | 10.994,875424 | +0,21% |
| 2017-03-06 | 10.972,108328 | +0,00% |
| 2017-03-03 | 10.971,688896 | +0,94% |
| 2017-03-02 | 10.870,027647 | -0,47% |
| 2017-03-01 | 10.921,389418 | -0,17% |
| 2017-02-28 | 10.939,837009 | -0,45% |
| 2017-02-27 | 10.989,377190 | -0,08% |
| 2017-02-24 | 10.998,174683 | +0,04% |
| 2017-02-23 | 10.993,665407 | +0,40% |
| 2017-02-22 | 10.949,870967 | +0,22% |
| 2017-02-21 | 10.925,700289 | -0,17% |
| 2017-02-20 | 10.943,864585 | +0,11% |
| 2017-02-17 | 10.932,045276 | 0,00% |
| 2017-02-16 | 10.932,221331 | +0,04% |
| 2017-02-15 | 10.928,297555 | +0,13% |
| 2017-02-14 | 10.914,208909 | +0,23% |
| 2017-02-13 | 10.889,101269 | +0,03% |
| 2017-02-10 | 10.885,700017 | -0,03% |
| 2017-02-09 | 10.889,225910 | +0,28% |
| 2017-02-08 | 10.859,042347 | +0,00% |
| 2017-02-07 | 10.858,912539 | +0,37% |
| 2017-02-06 | 10.819,262522 | -0,23% |
| 2017-02-03 | 10.844,281224 | -0,04% |
| 2017-02-02 | 10.848,603577 | -0,04% |
| 2017-02-01 | 10.852,596441 | -0,15% |
| 2017-01-31 | 10.868,537474 | +0,29% |
| 2017-01-30 | 10.836,851112 | +0,05% |
| 2017-01-27 | 10.831,565445 | +0,23% |
| 2017-01-26 | 10.806,358291 | +0,08% |
| 2017-01-25 | 10.797,701599 | +0,09% |
| 2017-01-24 | 10.787,984255 | +0,10% |
| 2017-01-23 | 10.776,951032 | -0,04% |
| 2017-01-20 | 10.781,677789 | +0,08% |
| 2017-01-19 | 10.772,854038 | -0,11% |
| 2017-01-18 | 10.785,067924 | +0,16% |
| 2017-01-17 | 10.767,382053 | -0,02% |
| 2017-01-16 | 10.769,304863 | -0,32% |
| 2017-01-13 | 10.803,640476 | +0,11% |
| 2017-01-12 | 10.792,168837 | 0,00% |
| 2017-01-11 | 10.792,181580 | +0,20% |
| 2017-01-10 | 10.770,735180 | -0,26% |
| 2017-01-09 | 10.798,864051 | -0,02% |
| 2017-01-06 | 10.800,750917 | +0,38% |
| 2017-01-05 | 10.759,387938 | +0,05% |
| 2017-01-04 | 10.753,475959 | -0,01% |
| 2017-01-03 | 10.754,833316 | -0,05% |
| 2017-01-02 | 10.759,840519 | +0,08% |
| 2016-12-30 | 10.751,415370 | -0,03% |
| 2016-12-29 | 10.754,230540 | +0,06% |
| 2016-12-28 | 10.747,671929 | +0,00% |
| 2016-12-27 | 10.747,367506 | -0,03% |
| 2016-12-23 | 10.750,762691 | -0,09% |
| 2016-12-22 | 10.760,510313 | +0,06% |
| 2016-12-21 | 10.753,527404 | +0,04% |
| 2016-12-20 | 10.749,506822 | +0,12% |
| 2016-12-19 | 10.736,714043 | +0,02% |
| 2016-12-16 | 10.735,096625 | +0,07% |
| 2016-12-15 | 10.727,642950 | +0,21% |
| 2016-12-14 | 10.705,005394 | -0,05% |
| 2016-12-13 | 10.710,796386 | +0,14% |
| 2016-12-12 | 10.695,558861 | +0,17% |
| 2016-12-09 | 10.677,786370 | +0,21% |
| 2016-12-08 | 10.655,228103 | +0,08% |
| 2016-12-07 | 10.647,161034 | +0,15% |
| 2016-12-06 | 10.630,995290 | +0,07% |
| 2016-12-05 | 10.623,366458 | +0,02% |
| 2016-12-02 | 10.621,268851 | -0,03% |
| 2016-12-01 | 10.624,933662 | +0,06% |
| 2016-11-30 | 10.618,193124 | -0,17% |
| 2016-11-29 | 10.636,135813 | +0,00% |
| 2016-11-28 | 10.635,951742 | +0,18% |
| 2016-11-25 | 10.616,899478 | +0,03% |
| 2016-11-24 | 10.613,447548 | +0,11% |
| 2016-11-23 | 10.601,703485 | -0,05% |
| 2016-11-22 | 10.606,760910 | +0,03% |
| 2016-11-21 | 10.603,371205 | -0,10% |
| 2016-11-18 | 10.613,484495 | +0,01% |
| 2016-11-17 | 10.612,234241 | +0,19% |
| 2016-11-16 | 10.592,505805 | -0,08% |
| 2016-11-15 | 10.600,566618 | +0,20% |
| 2016-11-14 | 10.579,326409 | +0,15% |
| 2016-11-11 | 10.564,008507 | -0,16% |
| 2016-11-10 | 10.580,778016 | +0,01% |
| 2016-11-09 | 10.579,275412 | +0,16% |
| 2016-11-08 | 10.562,645776 | -0,24% |
| 2016-11-07 | 10.588,427391 | -0,65% |
| 2016-11-04 | 10.658,104814 | -0,16% |
| 2016-11-03 | 10.675,575904 | -0,12% |
| 2016-11-02 | 10.688,001980 | -0,07% |
| 2016-10-28 | 10.695,132634 | +0,09% |
| 2016-10-27 | 10.685,144582 | -0,05% |
| 2016-10-26 | 10.690,053184 | +0,18% |
| 2016-10-25 | 10.670,778095 | +0,21% |
| 2016-10-24 | 10.648,326463 | +0,21% |
| 2016-10-21 | 10.625,966981 | +0,12% |
| 2016-10-20 | 10.613,707323 | +0,11% |
| 2016-10-19 | 10.601,938573 | +0,19% |
| 2016-10-18 | 10.581,665078 | -0,04% |
| 2016-10-17 | 10.586,387461 | +0,11% |
| 2016-10-14 | 10.574,487327 | +0,14% |
| 2016-10-13 | 10.560,204901 | +0,07% |
| 2016-10-12 | 10.552,602336 | 0,00% |
| 2016-10-11 | 10.552,887559 | -0,01% |
| 2016-10-10 | 10.553,740892 | -0,06% |
| 2016-10-07 | 10.559,987925 | -0,16% |
| 2016-10-06 | 10.577,142718 | +0,12% |
| 2016-10-05 | 10.564,927489 | -0,05% |
| 2016-10-04 | 10.570,395648 | +0,13% |
| 2016-10-03 | 10.556,992518 | -0,05% |
| 2016-09-30 | 10.562,389038 | +0,13% |
| 2016-09-29 | 10.548,964206 | +0,03% |
| 2016-09-28 | 10.546,043833 | -0,20% |
| 2016-09-27 | 10.566,829788 | -0,12% |
| 2016-09-26 | 10.579,467366 | -0,12% |
| 2016-09-23 | 10.591,807393 | +0,12% |
| 2016-09-22 | 10.579,055550 | +0,09% |
| 2016-09-21 | 10.569,351744 | -0,02% |
| 2016-09-20 | 10.571,323901 | -0,11% |
| 2016-09-19 | 10.582,818860 | +0,14% |
| 2016-09-16 | 10.568,318336 | +0,10% |
| 2016-09-15 | 10.558,178058 | -0,20% |
| 2016-09-14 | 10.579,216397 | +0,09% |
| 2016-09-13 | 10.570,211429 | -0,20% |
| 2016-09-12 | 10.591,792542 | -0,15% |
| 2016-09-09 | 10.608,089452 | +0,00% |
| 2016-09-08 | 10.607,659067 | +0,19% |
| 2016-09-07 | 10.587,671208 | +0,00% |
| 2016-09-06 | 10.587,588817 | +0,06% |
| 2016-09-05 | 10.581,328153 | +0,05% |
| 2016-09-02 | 10.575,530893 | +0,06% |
| 2016-09-01 | 10.568,803047 | +0,14% |
| 2016-08-31 | 10.553,863423 | -0,04% |
| 2016-08-30 | 10.558,177856 | -0,04% |
| 2016-08-29 | 10.562,449956 | +0,03% |
| 2016-08-26 | 10.559,268268 | +0,03% |
| 2016-08-25 | 10.555,953455 | -0,04% |
| 2016-08-24 | 10.560,027749 | -0,03% |
| 2016-08-23 | 10.562,797761 | -0,01% |
| 2016-08-22 | 10.563,582312 | 0,00% |
| 2016-08-19 | 10.563,918723 | +0,04% |
| 2016-08-18 | 10.559,977668 | -0,22% |
| 2016-08-17 | 10.582,883108 | -0,04% |
| 2016-08-16 | 10.587,571879 | +0,07% |
| 2016-08-15 | 10.580,607880 | +0,10% |
| 2016-08-12 | 10.570,242655 | -0,12% |
| 2016-08-11 | 10.583,406479 | +0,08% |
| 2016-08-10 | 10.574,876151 | +0,22% |
| 2016-08-09 | 10.551,170894 | +0,14% |
| 2016-08-08 | 10.536,470207 | +0,16% |
| 2016-08-05 | 10.519,589848 | -0,06% |
| 2016-08-04 | 10.525,494636 | -0,10% |
| 2016-08-03 | 10.536,267689 | -0,20% |
| 2016-08-02 | 10.557,779175 | -0,06% |
| 2016-08-01 | 10.564,171860 | -0,18% |
| 2016-07-29 | 10.582,954960 | +0,02% |
| 2016-07-28 | 10.580,445221 | -0,09% |
| 2016-07-27 | 10.589,719176 | +0,05% |
| 2016-07-26 | 10.584,326773 | +0,01% |
| 2016-07-25 | 10.582,933497 | +0,12% |
| 2016-07-22 | 10.570,723761 | -0,03% |
| 2016-07-21 | 10.573,512099 | -0,01% |
| 2016-07-20 | 10.574,704050 | +0,16% |
| 2016-07-19 | 10.558,176780 | +0,08% |
| 2016-07-18 | 10.549,947799 | +0,09% |
| 2016-07-15 | 10.540,594675 | +0,01% |
| 2016-07-14 | 10.539,493479 | +0,05% |
| 2016-07-13 | 10.533,832432 | +0,12% |
| 2016-07-12 | 10.520,874430 | +0,03% |
| 2016-07-11 | 10.517,277523 | +0,20% |
| 2016-07-08 | 10.496,790830 | +0,01% |
| 2016-07-07 | 10.495,284761 | -0,07% |
| 2016-07-06 | 10.502,929600 | -0,03% |
| 2016-07-05 | 10.506,248933 | +0,06% |
| 2016-07-04 | 10.499,743017 | -0,08% |
| 2016-07-01 | 10.508,059072 | +0,07% |
| 2016-06-30 | 10.500,257077 | +0,19% |
| 2016-06-29 | 10.480,308891 | -0,21% |
| 2016-06-28 | 10.502,219990 | +0,01% |
| 2016-06-27 | 10.501,630437 | +0,09% |
| 2016-06-24 | 10.492,134467 | +0,03% |
| 2016-06-23 | 10.489,180316 | +0,11% |
| 2016-06-22 | 10.477,480850 | +0,04% |
| 2016-06-21 | 10.473,655869 | +0,06% |
| 2016-06-20 | 10.467,385351 | -0,06% |
| 2016-06-17 | 10.473,636397 | +0,08% |
| 2016-06-16 | 10.465,668680 | -0,01% |
| 2016-06-15 | 10.467,061663 | -0,10% |
| 2016-06-14 | 10.477,838517 | -0,13% |
| 2016-06-13 | 10.491,193408 | -0,01% |
| 2016-06-10 | 10.491,936073 | -0,01% |
| 2016-06-09 | 10.492,928727 | +0,11% |
| 2016-06-08 | 10.480,896405 | -0,19% |
| 2016-06-07 | 10.501,031027 | +0,04% |
| 2016-06-06 | 10.496,593729 | -0,06% |
| 2016-06-03 | 10.503,075215 | +0,02% |
| 2016-06-02 | 10.501,101914 | -0,08% |
| 2016-06-01 | 10.509,032556 | +0,09% |
| 2016-05-31 | 10.499,084194 | +0,05% |
| 2016-05-30 | 10.493,712120 | -0,05% |
| 2016-05-27 | 10.498,630610 | +0,05% |
| 2016-05-26 | 10.493,529299 | +0,13% |
| 2016-05-25 | 10.480,046562 | -0,03% |
| 2016-05-24 | 10.483,696523 | +0,08% |
| 2016-05-23 | 10.475,371855 | +0,04% |
| 2016-05-20 | 10.470,977946 | +0,03% |
| 2016-05-19 | 10.467,886531 | +0,02% |
| 2016-05-18 | 10.465,502708 | +0,03% |
| 2016-05-17 | 10.462,176226 | +0,02% |
| 2016-05-13 | 10.460,589388 | -0,02% |
| 2016-05-12 | 10.462,302997 | +0,06% |
| 2016-05-11 | 10.456,473249 | +0,18% |
| 2016-05-10 | 10.437,732496 | -0,05% |
| 2016-05-09 | 10.442,788341 | +0,04% |
| 2016-05-06 | 10.438,126433 | +0,08% |
| 2016-05-05 | 10.429,276932 | -0,15% |
| 2016-05-04 | 10.445,221558 | -0,06% |
| 2016-05-03 | 10.451,460035 | +0,01% |
| 2016-05-02 | 10.450,511534 | -0,09% |
| 2016-04-29 | 10.459,925143 | +0,01% |
| 2016-04-28 | 10.458,761049 | 0,00% |
| 2016-04-27 | 10.458,990055 | -0,05% |
| 2016-04-26 | 10.464,285150 | +0,00% |
| 2016-04-25 | 10.464,008266 | +0,05% |
| 2016-04-22 | 10.458,710305 | -0,03% |
| 2016-04-21 | 10.461,819514 | +0,03% |
| 2016-04-20 | 10.458,811438 | -0,02% |
| 2016-04-19 | 10.460,443500 | +0,03% |
| 2016-04-18 | 10.457,348406 | +0,07% |
| 2016-04-15 | 10.449,565181 | +0,13% |
| 2016-04-14 | 10.435,913613 | -0,01% |
| 2016-04-13 | 10.437,247379 | +0,04% |
| 2016-04-12 | 10.432,622040 | +0,01% |
| 2016-04-11 | 10.431,582738 | +0,02% |
| 2016-04-08 | 10.429,082305 | -0,02% |
| 2016-04-07 | 10.430,774755 | -0,11% |
| 2016-04-06 | 10.441,772178 | -0,02% |
| 2016-04-05 | 10.444,290615 | -0,10% |
| 2016-04-04 | 10.455,238181 | +0,07% |
| 2016-04-01 | 10.447,865337 | +0,04% |
| 2016-03-31 | 10.443,182532 | +0,08% |
| 2016-03-30 | 10.435,278838 | 0,00% |
| 2016-03-29 | 10.435,371409 | -0,06% |
| 2016-03-25 | 10.441,465256 | -0,01% |
| 2016-03-24 | 10.442,830864 | +0,07% |
| 2016-03-23 | 10.435,812452 | +0,10% |
| 2016-03-22 | 10.425,624270 | +0,06% |
| 2016-03-21 | 10.418,952486 | +0,03% |
| 2016-03-18 | 10.415,359493 | +0,00% |
| 2016-03-17 | 10.415,097249 | +0,07% |
| 2016-03-16 | 10.408,095792 | +0,08% |
| 2016-03-11 | 10.399,800496 | -0,03% |
| 2016-03-10 | 10.402,692867 | +0,05% |
| 2016-03-09 | 10.396,988061 | +0,03% |
| 2016-03-08 | 10.394,078363 | +0,05% |
| 2016-03-07 | 10.388,816022 | +0,08% |
| 2016-03-04 | 10.380,537040 | +0,03% |
| 2016-03-03 | 10.377,126749 | +0,01% |
| 2016-03-02 | 10.375,864156 | 0,00% |
| 2016-03-01 | 10.376,353340 | +0,04% |
| 2016-02-29 | 10.372,632346 | +0,06% |
| 2016-02-26 | 10.366,651631 | 0,00% |
| 2016-02-25 | 10.367,130407 | -0,01% |
| 2016-02-24 | 10.368,537954 | +0,14% |
| 2016-02-23 | 10.354,537738 | -0,03% |
| 2016-02-22 | 10.357,713669 | +0,10% |
| 2016-02-19 | 10.347,697006 | +0,03% |
| 2016-02-18 | 10.344,555878 | +0,02% |
| 2016-02-17 | 10.342,190071 | +0,02% |
| 2016-02-16 | 10.339,707039 | +0,03% |
| 2016-02-15 | 10.336,360067 | +0,01% |
| 2016-02-12 | 10.334,927282 | +0,01% |
| 2016-02-11 | 10.334,381661 | -0,04% |
| 2016-02-10 | 10.338,947967 | +0,01% |
| 2016-02-09 | 10.337,398704 | +0,00% |
| 2016-02-08 | 10.337,275131 | +0,02% |
| 2016-02-05 | 10.334,937638 | -0,02% |
| 2016-02-04 | 10.336,883091 | -0,04% |
| 2016-02-03 | 10.341,529040 | +0,02% |
| 2016-02-02 | 10.339,818164 | -0,03% |
| 2016-02-01 | 10.342,891346 | +0,02% |
| 2016-01-29 | 10.340,649301 | +0,07% |
| 2016-01-28 | 10.333,387169 | +0,05% |
| 2016-01-27 | 10.328,133779 | +0,01% |
| 2016-01-26 | 10.327,076942 | +0,00% |
| 2016-01-25 | 10.326,999244 | +0,06% |
| 2016-01-22 | 10.320,931077 | +0,03% |
| 2016-01-21 | 10.317,872729 | +0,02% |
| 2016-01-20 | 10.315,476791 | -0,04% |
| 2016-01-19 | 10.319,769005 | -0,04% |
| 2016-01-18 | 10.324,046815 | -0,11% |
| 2016-01-15 | 10.335,750099 | -0,04% |
| 2016-01-14 | 10.340,029170 | -0,02% |
| 2016-01-13 | 10.342,403834 | +0,06% |
| 2016-01-12 | 10.336,175984 | +0,05% |
| 2016-01-11 | 10.330,919388 | -0,04% |
| 2016-01-08 | 10.334,624421 | +0,08% |
| 2016-01-07 | 10.326,865261 | -0,04% |
| 2016-01-06 | 10.330,741111 | -0,04% |
| 2016-01-05 | 10.335,131683 | +0,00% |
| 2016-01-04 | 10.334,908852 | +0,01% |
| 2015-12-31 | 10.334,010752 | +0,03% |
| 2015-12-30 | 10.331,066117 | +0,01% |
| 2015-12-29 | 10.330,012527 | +0,05% |
| 2015-12-23 | 10.324,726678 | -0,02% |
| 2015-12-22 | 10.326,891783 | -0,01% |
| 2015-12-21 | 10.328,391339 | +0,10% |
| 2015-12-18 | 10.317,572495 | +0,08% |
| 2015-12-17 | 10.309,216729 | +0,03% |
| 2015-12-16 | 10.306,458864 | -0,09% |
| 2015-12-15 | 10.315,769111 | -0,17% |
| 2015-12-14 | 10.333,602267 | +0,05% |
| 2015-12-11 | 10.328,039507 | -0,02% |
| 2015-12-10 | 10.329,818568 | -0,11% |
| 2015-12-09 | 10.341,432643 | -0,20% |
| 2015-12-08 | 10.361,901529 | +0,14% |
| 2015-12-07 | 10.347,598339 | -0,04% |
| 2015-12-04 | 10.351,720937 | -0,11% |
| 2015-12-03 | 10.363,315817 | -0,02% |
| 2015-12-02 | 10.365,715620 | -0,12% |
| 2015-12-01 | 10.377,818684 | -0,10% |
| 2015-11-30 | 10.388,253651 | +0,11% |
| 2015-11-27 | 10.376,917925 | +0,05% |
| 2015-11-26 | 10.372,213224 | -0,06% |
| 2015-11-25 | 10.378,051803 | +0,04% |
| 2015-11-24 | 10.373,730101 | -0,02% |
| 2015-11-23 | 10.375,735470 | +0,01% |
| 2015-11-20 | 10.374,901972 | +0,07% |
| 2015-11-19 | 10.367,139537 | +0,12% |
| 2015-11-18 | 10.354,256122 | -0,05% |
| 2015-11-17 | 10.358,974767 | -0,06% |
| 2015-11-16 | 10.365,501853 | 0,00% |
| 2015-11-13 | 10.365,871715 | -0,05% |
| 2015-11-12 | 10.371,387862 | -0,14% |
| 2015-11-11 | 10.385,666458 | +0,00% |
| 2015-11-10 | 10.385,578784 | 0,00% |
| 2015-11-09 | 10.385,926089 | +0,03% |
| 2015-11-06 | 10.382,618376 | +0,04% |
| 2015-11-05 | 10.378,641407 | +0,08% |
| 2015-11-04 | 10.370,810793 | +0,14% |
| 2015-11-03 | 10.356,386120 | -0,05% |
| 2015-11-02 | 10.362,010652 | -0,09% |
| 2015-10-30 | 10.370,868525 | -0,03% |
| 2015-10-29 | 10.373,612593 | -0,02% |
| 2015-10-28 | 10.376,194255 | +0,02% |
| 2015-10-27 | 10.374,050037 | +0,03% |
| 2015-10-26 | 10.371,088123 | +0,12% |
| 2015-10-22 | 10.358,635874 | +0,05% |
| 2015-10-21 | 10.353,289155 | -0,04% |
| 2015-10-20 | 10.357,326792 | -0,09% |
| 2015-10-19 | 10.366,166750 | +0,04% |
| 2015-10-16 | 10.361,774295 | 0,00% |
| 2015-10-15 | 10.361,833614 | -0,03% |
| 2015-10-14 | 10.365,011655 | -0,02% |
| 2015-10-13 | 10.367,433393 | +0,03% |
| 2015-10-12 | 10.364,834776 | -0,01% |
| 2015-10-09 | 10.365,843468 | +0,07% |
| 2015-10-08 | 10.358,409086 | +0,11% |
| 2015-10-07 | 10.347,099195 | +0,03% |
| 2015-10-06 | 10.344,076201 | +0,02% |
| 2015-10-05 | 10.342,296995 | +0,00% |
| 2015-10-02 | 10.341,882864 | -0,02% |
| 2015-10-01 | 10.344,409152 | 0,00% |
| 2015-09-30 | 10.344,908119 | -0,02% |
| 2015-09-29 | 10.346,882730 | +0,03% |
| 2015-09-28 | 10.343,633621 | -0,07% |
| 2015-09-25 | 10.351,024540 | +0,04% |
| 2015-09-24 | 10.347,158722 | +0,07% |
| 2015-09-23 | 10.339,656306 | +0,05% |
| 2015-09-22 | 10.334,481100 | -0,01% |
| 2015-09-21 | 10.335,036177 | +0,09% |
| 2015-09-18 | 10.325,462225 | +0,06% |
| 2015-09-17 | 10.319,367052 | +0,01% |
| 2015-09-16 | 10.317,820300 | -0,05% |
| 2015-09-15 | 10.322,478964 | +0,03% |
| 2015-09-14 | 10.319,886809 | +0,08% |
| 2015-09-11 | 10.311,790443 | -0,02% |
| 2015-09-10 | 10.313,434438 | +0,02% |
| 2015-09-09 | 10.311,729101 | +0,06% |
| 2015-09-08 | 10.305,654852 | -0,06% |
| 2015-09-07 | 10.311,942024 | +0,13% |
| 2015-09-04 | 10.298,902313 | -0,07% |
| 2015-09-03 | 10.306,504129 | -0,12% |
| 2015-09-02 | 10.318,761890 | +0,03% |
| 2015-09-01 | 10.315,179873 | +0,17% |
| 2015-08-31 | 10.298,116866 | -0,41% |
| 2015-08-28 | 10.340,428064 | +0,04% |
| 2015-08-27 | 10.336,343859 | +0,02% |
| 2015-08-26 | 10.333,766247 | +0,03% |
| 2015-08-25 | 10.330,572348 | +0,12% |
| 2015-08-24 | 10.318,459217 | -0,36% |
| 2015-08-19 | 10.355,267112 | +0,02% |
| 2015-08-18 | 10.353,456973 | -0,25% |
| 2015-08-17 | 10.379,318001 | -0,11% |
| 2015-08-14 | 10.390,545592 | -0,07% |
| 2015-08-13 | 10.397,791114 | +0,07% |
| 2015-08-12 | 10.390,345205 | +0,36% |
| 2015-08-11 | 10.353,389197 | -0,01% |
| 2015-08-10 | 10.354,759424 | -0,16% |
| 2015-08-07 | 10.371,466369 | +0,27% |
| 2015-08-06 | 10.343,222728 | -0,02% |
| 2015-08-05 | 10.344,856424 | -0,34% |
| 2015-08-04 | 10.380,575381 | +0,06% |
| 2015-08-03 | 10.374,502711 | +0,01% |
| 2015-07-31 | 10.373,777303 | +0,03% |
| 2015-07-30 | 10.370,536929 | -0,02% |
| 2015-07-29 | 10.372,095133 | -0,17% |
| 2015-07-28 | 10.389,944118 | -0,01% |
| 2015-07-27 | 10.391,348443 | -0,09% |
| 2015-07-24 | 10.400,987291 | -0,49% |
| 2015-07-23 | 10.452,195948 | +0,05% |
| 2015-07-22 | 10.447,472221 | -0,03% |
| 2015-07-21 | 10.450,729374 | -0,10% |
| 2015-07-20 | 10.460,671287 | +0,06% |
| 2015-07-17 | 10.454,624875 | +0,01% |
| 2015-07-16 | 10.453,211798 | +0,12% |
| 2015-07-15 | 10.441,149254 | +0,05% |
| 2015-07-14 | 10.436,437895 | -0,10% |
| 2015-07-13 | 10.447,013697 | +0,23% |
| 2015-07-10 | 10.423,494019 | +0,05% |
| 2015-07-09 | 10.418,068063 | -0,24% |
| 2015-07-08 | 10.442,797420 | -0,19% |
| 2015-07-07 | 10.462,693134 | -0,02% |
| 2015-07-06 | 10.465,213565 | -0,05% |
| 2015-07-03 | 10.470,482029 | +0,07% |
| 2015-07-02 | 10.463,675031 | +0,25% |
| 2015-07-01 | 10.437,925256 | -0,25% |
| 2015-06-30 | 10.464,096088 | +0,15% |
| 2015-06-29 | 10.448,235591 | -0,05% |
| 2015-06-26 | 10.453,072718 | +0,07% |
| 2015-06-25 | 10.445,815358 | -0,13% |
| 2015-06-24 | 10.459,163861 | +0,21% |
| 2015-06-23 | 10.437,690157 | +0,21% |
| 2015-06-22 | 10.415,457277 | -0,02% |
| 2015-06-19 | 10.417,048182 | -0,08% |
| 2015-06-18 | 10.425,689163 | +0,13% |
| 2015-06-17 | 10.412,496277 | -0,09% |
| 2015-06-16 | 10.421,719560 | -0,25% |
| 2015-06-15 | 10.447,524087 | +0,08% |
| 2015-06-12 | 10.439,315848 | +0,22% |
| 2015-06-11 | 10.416,381559 | -0,22% |
| 2015-06-10 | 10.439,092489 | -0,05% |
| 2015-06-09 | 10.444,808560 | -0,39% |
| 2015-06-08 | 10.485,275552 | +0,06% |
| 2015-06-05 | 10.478,594555 | +0,27% |
| 2015-06-04 | 10.450,584318 | -0,09% |
| 2015-06-03 | 10.459,643578 | -0,01% |
| 2015-06-02 | 10.460,216743 | -0,13% |
| 2015-06-01 | 10.473,903708 | -0,17% |
| 2015-05-29 | 10.491,713708 | +0,24% |
| 2015-05-28 | 10.466,121090 | +0,04% |
| 2015-05-27 | 10.461,763918 | +0,07% |
| 2015-05-26 | 10.454,161179 | 0,00% |
| 2015-05-22 | 10.454,246282 | +0,05% |
| 2015-05-21 | 10.449,245538 | +0,17% |
| 2015-05-20 | 10.431,224058 | -0,01% |
| 2015-05-19 | 10.432,470971 | -0,01% |
| 2015-05-18 | 10.433,968884 | +0,16% |
| 2015-05-15 | 10.417,468866 | -0,09% |
| 2015-05-14 | 10.427,331244 | +0,07% |
| 2015-05-13 | 10.420,156595 | +0,29% |
| 2015-05-12 | 10.389,786268 | -0,26% |
| 2015-05-11 | 10.416,510486 | +0,21% |
| 2015-05-08 | 10.394,400366 | +0,51% |
| 2015-05-07 | 10.342,019821 | -0,46% |
| 2015-05-06 | 10.389,577594 | +0,06% |
| 2015-05-05 | 10.383,758734 | +0,14% |
| 2015-05-04 | 10.368,950676 | -0,30% |
| 2015-04-30 | 10.400,318907 | -0,15% |
| 2015-04-29 | 10.416,067211 | +0,22% |
| 2015-04-28 | 10.393,227327 | +0,11% |
| 2015-04-27 | 10.381,922220 | +0,25% |
| 2015-04-24 | 10.355,628185 | +0,17% |
| 2015-04-23 | 10.337,625310 | -0,19% |
| 2015-04-22 | 10.357,097215 | +0,02% |
| 2015-04-21 | 10.355,049471 | -0,24% |
| 2015-04-20 | 10.379,626205 | -0,42% |
| 2015-04-17 | 10.423,017952 | +0,90% |
| 2015-04-16 | 10.330,326807 | -0,17% |
| 2015-04-15 | 10.347,492423 | +0,02% |
| 2015-04-14 | 10.345,368219 | +0,24% |
| 2015-04-13 | 10.321,079544 | +0,21% |
| 2015-04-10 | 10.299,340157 | +0,09% |
| 2015-04-09 | 10.290,433129 | +0,11% |
| 2015-04-08 | 10.278,852561 | +0,21% |
| 2015-04-07 | 10.257,511452 | +0,14% |
| 2015-04-03 | 10.243,345992 | -0,06% |
| 2015-04-02 | 10.249,696105 | +0,06% |
| 2015-04-01 | 10.243,626441 | +0,05% |
| 2015-03-31 | 10.239,003931 | -0,05% |
| 2015-03-30 | 10.243,754240 | +0,04% |
| 2015-03-27 | 10.239,700502 | -0,15% |
| 2015-03-26 | 10.254,796340 | -0,19% |
| 2015-03-25 | 10.273,833202 | +0,02% |
| 2015-03-24 | 10.271,550220 | +0,09% |
| 2015-03-23 | 10.262,206151 | +0,07% |
| 2015-03-20 | 10.254,767716 | +0,01% |
| 2015-03-19 | 10.254,175604 | +0,13% |
| 2015-03-18 | 10.241,010178 | -0,04% |
| 2015-03-17 | 10.245,401198 | +0,03% |
| 2015-03-16 | 10.242,235883 | +0,01% |
| 2015-03-13 | 10.241,068372 | -0,04% |
| 2015-03-12 | 10.245,367032 | +0,01% |
| 2015-03-11 | 10.244,689660 | +0,06% |
| 2015-03-10 | 10.238,729922 | -0,07% |
| 2015-03-09 | 10.246,256619 | -0,13% |
| 2015-03-06 | 10.259,627585 | +0,12% |
| 2015-03-05 | 10.246,901688 | -0,08% |
| 2015-03-04 | 10.254,710845 | +0,04% |
| 2015-03-03 | 10.250,119500 | -0,08% |
| 2015-03-02 | 10.257,991137 | +0,08% |
| 2015-02-27 | 10.249,742472 | -0,06% |
| 2015-02-26 | 10.255,431967 | +0,15% |
| 2015-02-25 | 10.239,656852 | +0,09% |
| 2015-02-24 | 10.230,271867 | +0,06% |
| 2015-02-23 | 10.224,201456 | +0,07% |
| 2015-02-20 | 10.216,594643 | +0,10% |
| 2015-02-19 | 10.206,191451 | +0,21% |
| 2015-02-18 | 10.184,297890 | -0,11% |
| 2015-02-17 | 10.195,179467 | -0,09% |
| 2015-02-16 | 10.204,804490 | +0,03% |
| 2015-02-13 | 10.201,940655 | 0,00% |
| 2015-02-12 | 10.202,312823 | +0,21% |
| 2015-02-11 | 10.181,358473 | +0,07% |
| 2015-02-10 | 10.174,249958 | -0,04% |
| 2015-02-09 | 10.178,658738 | -0,07% |
| 2015-02-06 | 10.185,496763 | 0,00% |
| 2015-02-05 | 10.185,786464 | +0,06% |
| 2015-02-04 | 10.179,310891 | +0,08% |
| 2015-02-03 | 10.171,092071 | -0,01% |
| 2015-02-02 | 10.172,124797 | +0,14% |
| 2015-01-30 | 10.158,245084 | -0,06% |
| 2015-01-29 | 10.163,948026 | +0,12% |
| 2015-01-28 | 10.151,272109 | +0,12% |
| 2015-01-27 | 10.138,676324 | -0,07% |
| 2015-01-26 | 10.145,975804 | +0,11% |
| 2015-01-23 | 10.134,584207 | +0,33% |
| 2015-01-22 | 10.100,860781 | +0,03% |
| 2015-01-21 | 10.097,551850 | -0,08% |
| 2015-01-20 | 10.105,954437 | -3,48% |
| 2015-01-19 | 10.470,270458 | +0,08% |
| 2015-01-16 | 10.461,588354 | +0,35% |
| 2015-01-15 | 10.424,831492 | +0,03% |
| 2015-01-14 | 10.421,262286 | -0,03% |
| 2015-01-13 | 10.423,997168 | -0,11% |
| 2015-01-12 | 10.434,967601 | +0,25% |
| 2015-01-09 | 10.408,921927 | +0,27% |
| 2015-01-08 | 10.381,382845 | +0,16% |
| 2015-01-07 | 10.364,893172 | +0,12% |
| 2015-01-06 | 10.352,235855 | +0,14% |
| 2015-01-05 | 10.338,141835 | -0,10% |
| 2014-12-31 | 10.348,440844 | +0,20% |
| 2014-12-30 | 10.327,295600 | -0,34% |
| 2014-12-29 | 10.362,498683 | +0,59% |
| 2014-12-23 | 10.302,212985 | +0,31% |
| 2014-12-22 | 10.270,080905 | +0,98% |
| 2014-12-19 | 10.170,318694 | -0,01% |
| 2014-12-18 | 10.171,657113 | +0,23% |
| 2014-12-17 | 10.148,480930 | -0,98% |
| 2014-12-16 | 10.249,186804 | -0,69% |
| 2014-12-15 | 10.320,853259 | -0,02% |
| 2014-12-12 | 10.323,193885 | +0,03% |
| 2014-12-11 | 10.319,782615 | -0,34% |
| 2014-12-10 | 10.354,982661 | -0,31% |
| 2014-12-09 | 10.387,642870 | +0,13% |
| 2014-12-08 | 10.373,982658 | -0,06% |
| 2014-12-05 | 10.380,671969 | +0,17% |
| 2014-12-04 | 10.363,410799 | 0,00% |
| 2014-12-03 | 10.363,885309 | -0,30% |
| 2014-12-02 | 10.395,383303 | -0,30% |
| 2014-12-01 | 10.426,989621 | +0,11% |
| 2014-11-28 | 10.415,386535 | +0,04% |
| 2014-11-27 | 10.411,609093 | +0,24% |
| 2014-11-26 | 10.386,166815 | +0,32% |
| 2014-11-25 | 10.353,063700 | +0,13% |
| 2014-11-24 | 10.339,321052 | -0,16% |
| 2014-11-21 | 10.355,429575 | -0,16% |
| 2014-11-20 | 10.372,306872 | +0,31% |
| 2014-11-19 | 10.340,691202 | -0,15% |
| 2014-11-18 | 10.356,312311 | +0,17% |
| 2014-11-17 | 10.339,246913 | -0,25% |
| 2014-11-14 | 10.364,819411 | -0,04% |
| 2014-11-13 | 10.368,534648 | -0,35% |
| 2014-11-12 | 10.405,374486 | +0,16% |
| 2014-11-11 | 10.388,974654 | -0,06% |
| 2014-11-10 | 10.395,288576 | +0,23% |
| 2014-11-07 | 10.371,488426 | -0,11% |
| 2014-11-06 | 10.382,529734 | +0,15% |
| 2014-11-05 | 10.367,243524 | -0,03% |
| 2014-11-04 | 10.370,098942 | -0,12% |
| 2014-11-03 | 10.382,975012 | +0,40% |
| 2014-10-31 | 10.341,697426 | +0,61% |
| 2014-10-30 | 10.278,522121 | +0,03% |
| 2014-10-29 | 10.275,227163 | +0,82% |
| 2014-10-28 | 10.192,079428 | -0,31% |
| 2014-10-27 | 10.223,490650 | +0,33% |
| 2014-10-22 | 10.189,795025 | -0,14% |
| 2014-10-21 | 10.204,326321 | +0,19% |
| 2014-10-20 | 10.185,050985 | +0,14% |
| 2014-10-17 | 10.170,981846 | -0,11% |
| 2014-10-16 | 10.182,189113 | -0,42% |
| 2014-10-15 | 10.224,991101 | -0,29% |
| 2014-10-14 | 10.254,548913 | -0,37% |
| 2014-10-13 | 10.292,200214 | -0,43% |
| 2014-10-10 | 10.336,256812 | -0,11% |
| 2014-10-09 | 10.347,514693 | -0,39% |
| 2014-10-08 | 10.388,064129 | +0,18% |
| 2014-10-07 | 10.369,454081 | +0,12% |
| 2014-10-06 | 10.356,651151 | -0,57% |
| 2014-10-03 | 10.415,695290 | -0,22% |
| 2014-10-02 | 10.438,870635 | -0,28% |
| 2014-10-01 | 10.468,153433 | +0,25% |
| 2014-09-30 | 10.442,084214 | +0,14% |
| 2014-09-29 | 10.427,016009 | -0,09% |
| 2014-09-26 | 10.436,084819 | +0,00% |
| 2014-09-25 | 10.435,576111 | -0,50% |
| 2014-09-24 | 10.488,180464 | -0,06% |
| 2014-09-23 | 10.494,885733 | -0,12% |
| 2014-09-22 | 10.507,890496 | -0,08% |
| 2014-09-19 | 10.515,944973 | +0,16% |
| 2014-09-18 | 10.499,451862 | -0,21% |
| 2014-09-17 | 10.521,757118 | -0,09% |
| 2014-09-16 | 10.531,112478 | +0,00% |
| 2014-09-15 | 10.530,851865 | -0,37% |
| 2014-09-12 | 10.570,489065 | -0,19% |
| 2014-09-11 | 10.590,140537 | +0,52% |
| 2014-09-10 | 10.534,842454 | +0,09% |
| 2014-09-09 | 10.525,161063 | +0,43% |
| 2014-09-08 | 10.480,088356 | +0,36% |
| 2014-09-05 | 10.442,308851 | +0,24% |
| 2014-09-04 | 10.417,252421 | +0,18% |
| 2014-09-03 | 10.398,433620 | +0,17% |
| 2014-09-02 | 10.380,806677 | +0,08% |
| 2014-09-01 | 10.372,465074 | -0,07% |
| 2014-08-29 | 10.379,900657 | +0,04% |
| 2014-08-28 | 10.376,243521 | -0,07% |
| 2014-08-27 | 10.383,407371 | +0,35% |
| 2014-08-26 | 10.347,574470 | -0,12% |
| 2014-08-25 | 10.359,868383 | +0,58% |
| 2014-08-22 | 10.299,640098 | +0,02% |
| 2014-08-21 | 10.298,030127 | +0,64% |
| 2014-08-19 | 10.232,929989 | -0,16% |
| 2014-08-18 | 10.249,757603 | +0,05% |
| 2014-08-15 | 10.244,556299 | +0,36% |
| 2014-08-14 | 10.207,317143 | +0,28% |
| 2014-08-13 | 10.178,538463 | -0,02% |
| 2014-08-12 | 10.180,888428 | -0,36% |
| 2014-08-11 | 10.217,796613 | +0,01% |
| 2014-08-08 | 10.216,281440 | +0,41% |
| 2014-08-07 | 10.174,431632 | +0,36% |
| 2014-08-06 | 10.138,179163 | -0,73% |
| 2014-08-05 | 10.212,824093 | +0,26% |
| 2014-08-04 | 10.186,125442 | +0,15% |
| 2014-08-01 | 10.170,854154 | -0,47% |
| 2014-07-31 | 10.218,939232 | -0,25% |
| 2014-07-30 | 10.244,688211 | +0,08% |
| 2014-07-29 | 10.236,242215 | -0,23% |
| 2014-07-28 | 10.259,406655 | +0,13% |
| 2014-07-25 | 10.245,770122 | -0,25% |
| 2014-07-24 | 10.271,719290 | +0,06% |
| 2014-07-23 | 10.265,726857 | -0,13% |
| 2014-07-22 | 10.279,177765 | +0,11% |
| 2014-07-21 | 10.267,744372 | -0,02% |
| 2014-07-18 | 10.270,179418 | +0,33% |
| 2014-07-17 | 10.236,689035 | +0,06% |
| 2014-07-16 | 10.230,575501 | -0,03% |
| 2014-07-15 | 10.233,266837 | +0,14% |
| 2014-07-14 | 10.219,166406 | -0,10% |
| 2014-07-11 | 10.229,053726 | -0,28% |
| 2014-07-10 | 10.258,069582 | -0,39% |
| 2014-07-09 | 10.297,717884 | -0,14% |
| 2014-07-08 | 10.311,848590 | +0,09% |
| 2014-07-07 | 10.302,854452 | -0,12% |
| 2014-07-04 | 10.315,677136 | +0,29% |
| 2014-07-03 | 10.285,414191 | -0,17% |
| 2014-07-02 | 10.302,746855 | +0,35% |
| 2014-07-01 | 10.266,528552 | +0,23% |
| 2014-06-30 | 10.242,845425 | -0,34% |
| 2014-06-27 | 10.278,033007 | +0,06% |
| 2014-06-26 | 10.272,303128 | +0,17% |
| 2014-06-25 | 10.254,763765 | +0,01% |
| 2014-06-24 | 10.253,788776 | +0,08% |
| 2014-06-23 | 10.245,783862 | -0,58% |
| 2014-06-20 | 10.305,327554 | -0,11% |
| 2014-06-19 | 10.316,539704 | +0,16% |
| 2014-06-18 | 10.299,664484 | -0,07% |
| 2014-06-17 | 10.306,481342 | -0,04% |
| 2014-06-16 | 10.310,276685 | +0,01% |
| 2014-06-13 | 10.309,176314 | +0,02% |
| 2014-06-12 | 10.306,631210 | +0,20% |
| 2014-06-11 | 10.285,703025 | -0,26% |
| 2014-06-10 | 10.312,941771 | +0,28% |
| 2014-06-06 | 10.284,551984 | +0,67% |
| 2014-06-05 | 10.216,414097 | +0,08% |
| 2014-06-04 | 10.208,285573 | -0,08% |
| 2014-06-03 | 10.216,673074 | -0,25% |
| 2014-06-02 | 10.242,591138 | +0,41% |
| 2014-05-30 | 10.200,301415 | -0,02% |
| 2014-05-29 | 10.202,376073 | +0,61% |
| 2014-05-28 | 10.140,789318 | -0,12% |
| 2014-05-27 | 10.152,841769 | +0,15% |
| 2014-05-26 | 10.137,727425 | +0,21% |
| 2014-05-23 | 10.116,445414 | +0,13% |
| 2014-05-22 | 10.103,790114 | +0,12% |
| 2014-05-21 | 10.091,683749 | +0,21% |
| 2014-05-20 | 10.070,356047 | +0,16% |
| 2014-05-19 | 10.054,071667 | -0,31% |
| 2014-05-16 | 10.085,793065 | -0,13% |
| 2014-05-15 | 10.099,070656 | +0,42% |
| 2014-05-14 | 10.056,723076 | +0,54% |
| 2014-05-13 | 10.002,905137 | +0,33% |
| 2014-05-12 | 9.969,746318 | -0,37% |
| 2014-05-09 | 10.007,082345 | -0,11% |
| 2014-05-08 | 10.017,744864 | +0,13% |
| 2014-05-07 | 10.004,551742 | -0,23% |
| 2014-05-06 | 10.028,012010 | +0,23% |
| 2014-05-05 | 10.005,258843 | -0,05% |
| 2014-04-30 | 10.010,501450 | +0,20% |
| 2014-04-29 | 9.990,664257 | +0,27% |
| 2014-04-28 | 9.963,683337 | -0,15% |
| 2014-04-25 | 9.979,051948 | -0,11% |
| 2014-04-24 | 9.989,727519 | +0,71% |
| 2014-04-23 | 9.919,719031 | +0,14% |
| 2014-04-22 | 9.905,557347 | -0,04% |
| 2014-04-18 | 9.909,231903 | -0,04% |
| 2014-04-17 | 9.913,129274 | +0,44% |
| 2014-04-16 | 9.869,981494 | -0,04% |
| 2014-04-15 | 9.873,870840 | -0,29% |
| 2014-04-14 | 9.902,345935 | -0,12% |
| 2014-04-11 | 9.913,996398 | -0,14% |
| 2014-04-10 | 9.927,446275 | -0,09% |
| 2014-04-09 | 9.936,265635 | -0,67% |
| 2014-04-08 | 10.003,692134 | +0,33% |
| 2014-04-07 | 9.971,234025 | +0,17% |
| 2014-04-04 | 9.954,576154 | +0,10% |
| 2014-04-03 | 9.944,627216 | +0,02% |
| 2014-04-02 | 9.942,281792 | -0,08% |
| 2014-04-01 | 9.950,384868 | -0,01% |
| 2014-03-31 | 9.951,558017 | +0,06% |
| 2014-03-28 | 9.945,389472 | +0,38% |
| 2014-03-27 | 9.907,676446 | -0,04% |
| 2014-03-26 | 9.911,551450 | +0,05% |
| 2014-03-25 | 9.906,946964 | -0,01% |
| 2014-03-24 | 9.907,479453 | +0,36% |
| 2014-03-21 | 9.871,930997 | -0,23% |
| 2014-03-20 | 9.894,994361 | +0,12% |
| 2014-03-19 | 9.883,087705 | +0,28% |
| 2014-03-18 | 9.855,270132 | +0,30% |
| 2014-03-17 | 9.825,720105 | -0,59% |
| 2014-03-14 | 9.883,816821 | -0,23% |
| 2014-03-13 | 9.906,503819 | +0,52% |
| 2014-03-12 | 9.854,912542 | -0,06% |
| 2014-03-11 | 9.860,347753 | -0,51% |
| 2014-03-10 | 9.910,906114 | -0,19% |
| 2014-03-07 | 9.929,926126 | -0,27% |
| 2014-03-06 | 9.956,876234 | +0,45% |
| 2014-03-05 | 9.912,303037 | -0,82% |
| 2014-03-04 | 9.993,904554 | +0,55% |
| 2014-03-03 | 9.939,274995 | +0,22% |
| 2014-02-28 | 9.917,156310 | -0,19% |
| 2014-02-27 | 9.936,474632 | -0,23% |
| 2014-02-26 | 9.958,982678 | -0,28% |
| 2014-02-25 | 9.987,014757 | -0,14% |
| 2014-02-24 | 10.001,024312 | +0,13% |
| 2014-02-21 | 9.987,786410 | +0,58% |
| 2014-02-20 | 9.929,870343 | -0,14% |
| 2014-02-19 | 9.943,988700 | -0,41% |
| 2014-02-18 | 9.984,511318 | -0,21% |
| 2014-02-17 | 10.005,318734 | -0,04% |
| 2014-02-14 | 10.009,259590 | +0,05% |
| 2014-02-13 | 10.004,192360 | +0,11% |
| 2014-02-12 | 9.993,216684 | +0,10% |
| 2014-02-11 | 9.983,073786 | +0,12% |
| 2014-02-10 | 9.971,401914 | +0,34% |
| 2014-02-07 | 9.937,418588 | -0,40% |
| 2014-02-06 | 9.977,392512 | -0,40% |
| 2014-02-05 | 10.017,927909 | -0,07% |
| 2014-02-04 | 10.024,920885 | +0,25% |
| 2014-02-03 | 9.999,954960 | +1,17% |
| 2014-01-31 | 9.884,030388 | +0,61% |
| 2014-01-30 | 9.823,659982 | -0,64% |
| 2014-01-29 | 9.886,742611 | -0,54% |
| 2014-01-28 | 9.940,685047 | -0,30% |
| 2014-01-27 | 9.971,082373 | -0,19% |
| 2014-01-24 | 9.989,665342 | -0,27% |
| 2014-01-23 | 10.016,470269 | +0,39% |
| 2014-01-22 | 9.977,585420 | +0,20% |
| 2014-01-21 | 9.958,059734 | -0,02% |
| 2014-01-20 | 9.960,326210 | -0,02% |
| 2014-01-17 | 9.962,682533 | +0,55% |
| 2014-01-16 | 9.908,308687 | +0,02% |
| 2014-01-15 | 9.906,247237 | -0,13% |
| 2014-01-14 | 9.918,888960 | -0,01% |
| 2014-01-13 | 9.919,624375 | -0,03% |
| 2014-01-10 | 9.922,978591 | +0,00% |
| 2014-01-09 | 9.922,597751 | +0,32% |
| 2014-01-08 | 9.891,371284 | +0,85% |
| 2014-01-07 | 9.808,146209 | +0,02% |
| 2014-01-06 | 9.805,926949 | -0,07% |
| 2014-01-03 | 9.812,915198 | -0,45% |
| 2014-01-02 | 9.857,001838 | -0,07% |
| 2013-12-31 | 9.864,315183 | +0,16% |
| 2013-12-30 | 9.848,643714 | -0,15% |
| 2013-12-23 | 9.863,506390 | -1,75% |
| 2013-12-20 | 10.039,587826 | -0,02% |
| 2013-12-19 | 10.041,716679 | -0,02% |
| 2013-12-18 | 10.043,663842 | +0,02% |
| 2013-12-17 | 10.041,567456 | +0,04% |
| 2013-12-16 | 10.037,381817 | +0,19% |
| 2013-12-13 | 10.017,885040 | -0,01% |
| 2013-12-12 | 10.018,582577 | +0,03% |
| 2013-12-11 | 10.015,593075 | -0,04% |
| 2013-12-10 | 10.019,776027 | 0,00% |
| 2013-12-09 | 10.019,782089 | +0,10% |
| 2013-12-06 | 10.010,030420 | +0,08% |
| 2013-12-05 | 10.001,677039 | +0,16% |
| 2013-12-04 | 9.986,027366 | +0,10% |
| 2013-12-03 | 9.976,340376 | +0,02% |
| 2013-12-02 | 9.974,314757 | +0,01% |
| 2013-11-29 | 9.972,906560 | -0,14% |
| 2013-11-28 | 9.986,756365 | -0,07% |
| 2013-11-27 | 9.993,464489 | +0,01% |
| 2013-11-26 | 9.992,041685 | +0,04% |
| 2013-11-25 | 9.987,773718 | -0,03% |
| 2013-11-22 | 9.991,205435 | -0,01% |
| 2013-11-21 | 9.991,928097 | -0,03% |
| 2013-11-20 | 9.995,071329 | -0,13% |
| 2013-11-19 | 10.008,098062 | – |