Aktuális árfolyam
11.488,5925
2018-04-26
Eszközérték
2.114 M
Forint
Hozam (Összes)
+14,88%
Évesített hozam (CAGR)
+3,32%
Maximum ár
11.506,9681
Minimum ár
9.782,6023
Volatilitás
3,09%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-04-26 | 11.488,592540 | -0,03% |
| 2018-04-25 | 11.491,472663 | 0,00% |
| 2018-04-24 | 11.491,537420 | 0,00% |
| 2018-04-23 | 11.491,584991 | 0,00% |
| 2018-04-21 | 11.491,728222 | +0,00% |
| 2018-04-20 | 11.491,728222 | 0,00% |
| 2018-04-19 | 11.491,743047 | 0,00% |
| 2018-04-18 | 11.491,790631 | 0,00% |
| 2018-04-17 | 11.491,838191 | 0,00% |
| 2018-04-16 | 11.491,885804 | 0,00% |
| 2018-04-13 | 11.492,028635 | 0,00% |
| 2018-04-12 | 11.492,076155 | 0,00% |
| 2018-04-11 | 11.492,123591 | 0,00% |
| 2018-04-10 | 11.492,170998 | 0,00% |
| 2018-04-09 | 11.492,218502 | 0,00% |
| 2018-04-06 | 11.492,360624 | 0,00% |
| 2018-04-05 | 11.492,408004 | 0,00% |
| 2018-04-04 | 11.492,455385 | 0,00% |
| 2018-04-03 | 11.492,532847 | 0,00% |
| 2018-03-29 | 11.492,783005 | 0,00% |
| 2018-03-28 | 11.492,830447 | 0,00% |
| 2018-03-27 | 11.492,877797 | 0,00% |
| 2018-03-26 | 11.492,925197 | 0,00% |
| 2018-03-23 | 11.493,067264 | 0,00% |
| 2018-03-22 | 11.493,142350 | 0,00% |
| 2018-03-21 | 11.493,189596 | 0,00% |
| 2018-03-20 | 11.493,236891 | 0,00% |
| 2018-03-19 | 11.493,239668 | 0,00% |
| 2018-03-14 | 11.493,475845 | 0,00% |
| 2018-03-13 | 11.493,523094 | 0,00% |
| 2018-03-12 | 11.493,570307 | 0,00% |
| 2018-03-10 | 11.493,712165 | +0,00% |
| 2018-03-09 | 11.493,712165 | 0,00% |
| 2018-03-08 | 11.493,759413 | 0,00% |
| 2018-03-07 | 11.493,806574 | 0,00% |
| 2018-03-06 | 11.493,853746 | 0,00% |
| 2018-03-05 | 11.493,900900 | 0,00% |
| 2018-03-02 | 11.494,042375 | 0,00% |
| 2018-03-01 | 11.494,089569 | 0,00% |
| 2018-02-28 | 11.494,149820 | 0,00% |
| 2018-02-27 | 11.494,196997 | 0,00% |
| 2018-02-26 | 11.494,244114 | 0,00% |
| 2018-02-23 | 11.494,385575 | 0,00% |
| 2018-02-22 | 11.494,432734 | 0,00% |
| 2018-02-21 | 11.494,479823 | 0,00% |
| 2018-02-20 | 11.494,526908 | 0,00% |
| 2018-02-19 | 11.494,573962 | 0,00% |
| 2018-02-16 | 11.494,715187 | 0,00% |
| 2018-02-15 | 11.494,762256 | 0,00% |
| 2018-02-14 | 11.494,809313 | 0,00% |
| 2018-02-13 | 11.494,856397 | 0,00% |
| 2018-02-12 | 11.494,903368 | 0,00% |
| 2018-02-09 | 11.495,044825 | 0,00% |
| 2018-02-08 | 11.495,091749 | 0,00% |
| 2018-02-07 | 11.495,138612 | 0,00% |
| 2018-02-06 | 11.495,185548 | 0,00% |
| 2018-02-05 | 11.495,232279 | 0,00% |
| 2018-02-02 | 11.495,372909 | 0,00% |
| 2018-02-01 | 11.495,419602 | 0,00% |
| 2018-01-31 | 11.495,478780 | 0,00% |
| 2018-01-30 | 11.495,525539 | 0,00% |
| 2018-01-29 | 11.495,572382 | 0,00% |
| 2018-01-26 | 11.495,712144 | 0,00% |
| 2018-01-25 | 11.495,758759 | 0,00% |
| 2018-01-24 | 11.495,805357 | 0,00% |
| 2018-01-23 | 11.495,851949 | 0,00% |
| 2018-01-22 | 11.495,898720 | 0,00% |
| 2018-01-19 | 11.495,943471 | 0,00% |
| 2018-01-18 | 11.495,958117 | 0,00% |
| 2018-01-17 | 11.496,026018 | +0,00% |
| 2018-01-16 | 11.495,984832 | 0,00% |
| 2018-01-15 | 11.496,040007 | +0,00% |
| 2018-01-12 | 11.496,031323 | 0,00% |
| 2018-01-11 | 11.496,045970 | 0,00% |
| 2018-01-10 | 11.496,090882 | +0,00% |
| 2018-01-09 | 11.496,050523 | 0,00% |
| 2018-01-08 | 11.496,064942 | 0,00% |
| 2018-01-05 | 11.496,127066 | 0,00% |
| 2018-01-04 | 11.496,239060 | +0,00% |
| 2018-01-03 | 11.496,199182 | +0,00% |
| 2018-01-02 | 11.496,191912 | 0,00% |
| 2017-12-29 | 11.496,223094 | 0,00% |
| 2017-12-28 | 11.496,240290 | 0,00% |
| 2017-12-27 | 11.496,257358 | 0,00% |
| 2017-12-22 | 11.496,342871 | 0,00% |
| 2017-12-21 | 11.496,359881 | 0,00% |
| 2017-12-20 | 11.496,376821 | 0,00% |
| 2017-12-19 | 11.496,411136 | +0,00% |
| 2017-12-18 | 11.496,338025 | 0,00% |
| 2017-12-15 | 11.496,453815 | 0,00% |
| 2017-12-14 | 11.496,486158 | 0,00% |
| 2017-12-13 | 11.496,505519 | 0,00% |
| 2017-12-12 | 11.496,522709 | 0,00% |
| 2017-12-11 | 11.496,540952 | 0,00% |
| 2017-12-08 | 11.496,595341 | 0,00% |
| 2017-12-07 | 11.496,628726 | 0,00% |
| 2017-12-06 | 11.496,646821 | 0,00% |
| 2017-12-05 | 11.496,664900 | 0,00% |
| 2017-12-04 | 11.496,669936 | 0,00% |
| 2017-12-01 | 11.496,724010 | 0,00% |
| 2017-11-30 | 11.496,752911 | 0,00% |
| 2017-11-29 | 11.496,767695 | 0,00% |
| 2017-11-28 | 11.496,785374 | 0,00% |
| 2017-11-27 | 11.496,809679 | 0,00% |
| 2017-11-24 | 11.496,867400 | 0,00% |
| 2017-11-23 | 11.496,885494 | 0,00% |
| 2017-11-22 | 11.496,903519 | 0,00% |
| 2017-11-21 | 11.496,920978 | 0,00% |
| 2017-11-20 | 11.496,938482 | 0,00% |
| 2017-11-17 | 11.496,990881 | 0,00% |
| 2017-11-16 | 11.497,008275 | 0,00% |
| 2017-11-15 | 11.497,029333 | 0,00% |
| 2017-11-14 | 11.497,046803 | 0,00% |
| 2017-11-13 | 11.497,064295 | 0,00% |
| 2017-11-10 | 11.497,116860 | 0,00% |
| 2017-11-09 | 11.497,134127 | 0,00% |
| 2017-11-08 | 11.497,151402 | 0,00% |
| 2017-11-07 | 11.497,168852 | 0,00% |
| 2017-11-06 | 11.497,209518 | 0,00% |
| 2017-11-03 | 11.497,331439 | 0,00% |
| 2017-11-02 | 11.497,380407 | 0,00% |
| 2017-10-31 | 11.497,471579 | 0,00% |
| 2017-10-30 | 11.497,511846 | 0,00% |
| 2017-10-27 | 11.497,624091 | 0,00% |
| 2017-10-26 | 11.497,664091 | 0,00% |
| 2017-10-25 | 11.497,703928 | 0,00% |
| 2017-10-24 | 11.497,743655 | 0,00% |
| 2017-10-20 | 11.497,942153 | +0,00% |
| 2017-10-19 | 11.497,935417 | 0,00% |
| 2017-10-18 | 11.497,974667 | 0,00% |
| 2017-10-17 | 11.497,993533 | 0,00% |
| 2017-10-16 | 11.498,032229 | +0,00% |
| 2017-10-13 | 11.498,016219 | 0,00% |
| 2017-10-12 | 11.498,049497 | 0,00% |
| 2017-10-11 | 11.498,082660 | 0,00% |
| 2017-10-10 | 11.498,115718 | 0,00% |
| 2017-10-09 | 11.498,148622 | 0,00% |
| 2017-10-06 | 11.498,246544 | 0,00% |
| 2017-10-05 | 11.498,279235 | 0,00% |
| 2017-10-04 | 11.498,325020 | 0,00% |
| 2017-10-03 | 11.498,357443 | 0,00% |
| 2017-10-02 | 11.498,379801 | 0,00% |
| 2017-09-29 | 11.498,473558 | 0,00% |
| 2017-09-28 | 11.498,513433 | +0,00% |
| 2017-09-27 | 11.498,397872 | 0,00% |
| 2017-09-26 | 11.498,437491 | 0,00% |
| 2017-09-25 | 11.498,476879 | 0,00% |
| 2017-09-22 | 11.498,590386 | 0,00% |
| 2017-09-21 | 11.498,629466 | 0,00% |
| 2017-09-20 | 11.498,659910 | +0,01% |
| 2017-09-19 | 11.497,899160 | 0,00% |
| 2017-09-18 | 11.497,926069 | 0,00% |
| 2017-09-15 | 11.497,946712 | +0,00% |
| 2017-09-14 | 11.497,938173 | 0,00% |
| 2017-09-13 | 11.497,942400 | +0,00% |
| 2017-09-12 | 11.497,864587 | +0,00% |
| 2017-09-11 | 11.497,756380 | +0,00% |
| 2017-09-08 | 11.497,643723 | +0,00% |
| 2017-09-07 | 11.497,565396 | +0,00% |
| 2017-09-06 | 11.497,544433 | 0,00% |
| 2017-09-05 | 11.497,546518 | +0,00% |
| 2017-09-04 | 11.497,464029 | 0,00% |
| 2017-09-01 | 11.497,486688 | 0,00% |
| 2017-08-31 | 11.497,511988 | 0,00% |
| 2017-08-30 | 11.497,557178 | +0,00% |
| 2017-08-29 | 11.497,525344 | +0,00% |
| 2017-08-28 | 11.497,469787 | 0,00% |
| 2017-08-25 | 11.497,518979 | +0,00% |
| 2017-08-24 | 11.497,502782 | 0,00% |
| 2017-08-23 | 11.497,511630 | 0,00% |
| 2017-08-22 | 11.497,518986 | 0,00% |
| 2017-08-21 | 11.497,526107 | 0,00% |
| 2017-08-18 | 11.497,547734 | 0,00% |
| 2017-08-17 | 11.497,554903 | +0,00% |
| 2017-08-16 | 11.497,515641 | 0,00% |
| 2017-08-15 | 11.497,521685 | 0,00% |
| 2017-08-14 | 11.497,575760 | 0,00% |
| 2017-08-11 | 11.497,596409 | 0,00% |
| 2017-08-10 | 11.497,603191 | 0,00% |
| 2017-08-09 | 11.497,617765 | 0,00% |
| 2017-08-08 | 11.497,624406 | 0,00% |
| 2017-08-07 | 11.497,659370 | +0,00% |
| 2017-08-04 | 11.497,635296 | 0,00% |
| 2017-08-03 | 11.497,641791 | 0,00% |
| 2017-08-02 | 11.497,655929 | +0,00% |
| 2017-08-01 | 11.497,609989 | +0,00% |
| 2017-07-31 | 11.497,563436 | +0,00% |
| 2017-07-28 | 11.497,506493 | 0,00% |
| 2017-07-27 | 11.497,506989 | 0,00% |
| 2017-07-26 | 11.497,521040 | 0,00% |
| 2017-07-25 | 11.497,521602 | 0,00% |
| 2017-07-24 | 11.497,521815 | +0,00% |
| 2017-07-21 | 11.497,505287 | 0,00% |
| 2017-07-20 | 11.497,507011 | 0,00% |
| 2017-07-19 | 11.497,573736 | +0,00% |
| 2017-07-18 | 11.497,569972 | 0,00% |
| 2017-07-17 | 11.497,726468 | +0,00% |
| 2017-07-14 | 11.497,716789 | 0,00% |
| 2017-07-13 | 11.497,888716 | 0,00% |
| 2017-07-12 | 11.497,921176 | 0,00% |
| 2017-07-11 | 11.498,099040 | +0,00% |
| 2017-07-10 | 11.498,005937 | +0,00% |
| 2017-07-07 | 11.497,783839 | 0,00% |
| 2017-07-06 | 11.498,160655 | 0,00% |
| 2017-07-05 | 11.498,201720 | +0,00% |
| 2017-07-04 | 11.498,195571 | +0,00% |
| 2017-07-03 | 11.498,108137 | +0,00% |
| 2017-06-30 | 11.497,934386 | 0,00% |
| 2017-06-29 | 11.497,963341 | -0,01% |
| 2017-06-28 | 11.498,725999 | -0,01% |
| 2017-06-27 | 11.499,487342 | +0,41% |
| 2017-06-26 | 11.452,953609 | -0,01% |
| 2017-06-23 | 11.454,223274 | +0,22% |
| 2017-06-22 | 11.428,705460 | -0,04% |
| 2017-06-21 | 11.433,447783 | +0,24% |
| 2017-06-20 | 11.406,611459 | +0,17% |
| 2017-06-19 | 11.387,677158 | -0,33% |
| 2017-06-16 | 11.425,155007 | +0,00% |
| 2017-06-15 | 11.424,958036 | +0,13% |
| 2017-06-14 | 11.409,651401 | -0,35% |
| 2017-06-13 | 11.450,157688 | -0,01% |
| 2017-06-12 | 11.451,426418 | +0,21% |
| 2017-06-09 | 11.427,370210 | +0,09% |
| 2017-06-08 | 11.417,220696 | -0,28% |
| 2017-06-07 | 11.449,096517 | +0,26% |
| 2017-06-06 | 11.419,487748 | -0,07% |
| 2017-06-02 | 11.427,927980 | -0,06% |
| 2017-06-01 | 11.434,917041 | +0,10% |
| 2017-05-31 | 11.423,121938 | +0,13% |
| 2017-05-30 | 11.408,312368 | -0,01% |
| 2017-05-29 | 11.409,262262 | -0,10% |
| 2017-05-26 | 11.421,179803 | +0,23% |
| 2017-05-25 | 11.395,042962 | -0,22% |
| 2017-05-24 | 11.420,335630 | +0,18% |
| 2017-05-23 | 11.399,760865 | +0,26% |
| 2017-05-22 | 11.369,977677 | -0,26% |
| 2017-05-19 | 11.400,120424 | -0,55% |
| 2017-05-18 | 11.462,778272 | -0,36% |
| 2017-05-17 | 11.504,391597 | -0,02% |
| 2017-05-16 | 11.506,968079 | +0,22% |
| 2017-05-15 | 11.482,044483 | -0,05% |
| 2017-05-12 | 11.487,360990 | +0,19% |
| 2017-05-11 | 11.465,632399 | +0,38% |
| 2017-05-10 | 11.421,735516 | -0,04% |
| 2017-05-09 | 11.426,633166 | +0,19% |
| 2017-05-08 | 11.405,401997 | +0,03% |
| 2017-05-05 | 11.402,072567 | -0,19% |
| 2017-05-04 | 11.423,475446 | +0,21% |
| 2017-05-03 | 11.400,101215 | -0,13% |
| 2017-05-02 | 11.414,544599 | +0,71% |
| 2017-04-28 | 11.333,705581 | +0,05% |
| 2017-04-27 | 11.327,670808 | +0,37% |
| 2017-04-26 | 11.285,363927 | +0,13% |
| 2017-04-25 | 11.270,950858 | -0,03% |
| 2017-04-24 | 11.274,071623 | +0,08% |
| 2017-04-21 | 11.264,665416 | +0,25% |
| 2017-04-20 | 11.236,101439 | -0,04% |
| 2017-04-19 | 11.240,126724 | 0,00% |
| 2017-04-18 | 11.240,499311 | -0,08% |
| 2017-04-13 | 11.249,206503 | -0,15% |
| 2017-04-12 | 11.265,999585 | +0,07% |
| 2017-04-11 | 11.258,396532 | +0,14% |
| 2017-04-10 | 11.243,217147 | +0,19% |
| 2017-04-07 | 11.222,326536 | +0,14% |
| 2017-04-06 | 11.206,785420 | +0,04% |
| 2017-04-05 | 11.202,003035 | +0,30% |
| 2017-04-04 | 11.168,079530 | -0,33% |
| 2017-04-03 | 11.204,621733 | +0,14% |
| 2017-03-31 | 11.189,316254 | +0,16% |
| 2017-03-30 | 11.171,170536 | +0,17% |
| 2017-03-29 | 11.152,397031 | -0,25% |
| 2017-03-28 | 11.180,400188 | +0,15% |
| 2017-03-27 | 11.163,441431 | +0,22% |
| 2017-03-24 | 11.138,734136 | -0,10% |
| 2017-03-23 | 11.149,473941 | -0,40% |
| 2017-03-22 | 11.194,755897 | -0,19% |
| 2017-03-21 | 11.216,196013 | -0,08% |
| 2017-03-20 | 11.225,432557 | +0,02% |
| 2017-03-17 | 11.223,112159 | -0,05% |
| 2017-03-16 | 11.228,395552 | +0,06% |
| 2017-03-14 | 11.221,450857 | +0,21% |
| 2017-03-13 | 11.198,462013 | +0,06% |
| 2017-03-10 | 11.191,771243 | +0,12% |
| 2017-03-09 | 11.178,679290 | -0,17% |
| 2017-03-08 | 11.198,227841 | -0,28% |
| 2017-03-07 | 11.230,140578 | +0,19% |
| 2017-03-06 | 11.208,464382 | +0,02% |
| 2017-03-03 | 11.205,976335 | +0,87% |
| 2017-03-02 | 11.109,362060 | -0,42% |
| 2017-03-01 | 11.156,709286 | -0,10% |
| 2017-02-28 | 11.168,172275 | -0,40% |
| 2017-02-27 | 11.212,825082 | -0,07% |
| 2017-02-24 | 11.220,606480 | +0,03% |
| 2017-02-23 | 11.217,081009 | +0,43% |
| 2017-02-22 | 11.169,337987 | +0,23% |
| 2017-02-21 | 11.144,146505 | -0,14% |
| 2017-02-20 | 11.160,231234 | +0,13% |
| 2017-02-17 | 11.145,436222 | 0,00% |
| 2017-02-16 | 11.145,575526 | +0,04% |
| 2017-02-15 | 11.141,575504 | +0,13% |
| 2017-02-14 | 11.126,648030 | +0,24% |
| 2017-02-13 | 11.099,604162 | +0,04% |
| 2017-02-10 | 11.095,184100 | -0,03% |
| 2017-02-09 | 11.098,711789 | +0,32% |
| 2017-02-08 | 11.063,480344 | -0,03% |
| 2017-02-07 | 11.067,343387 | +0,44% |
| 2017-02-06 | 11.018,744121 | -0,27% |
| 2017-02-03 | 11.048,709856 | -0,05% |
| 2017-02-02 | 11.054,059640 | -0,07% |
| 2017-02-01 | 11.061,984817 | -0,19% |
| 2017-01-31 | 11.082,909889 | +0,32% |
| 2017-01-30 | 11.047,261424 | +0,10% |
| 2017-01-27 | 11.035,976858 | +0,30% |
| 2017-01-26 | 11.002,820489 | +0,12% |
| 2017-01-25 | 10.990,178964 | +0,11% |
| 2017-01-24 | 10.978,472820 | +0,12% |
| 2017-01-23 | 10.965,476792 | -0,04% |
| 2017-01-20 | 10.970,188495 | +0,12% |
| 2017-01-19 | 10.957,386305 | -0,18% |
| 2017-01-18 | 10.976,609974 | +0,22% |
| 2017-01-17 | 10.952,923931 | -0,01% |
| 2017-01-16 | 10.953,839760 | -0,47% |
| 2017-01-13 | 11.005,185983 | +0,17% |
| 2017-01-12 | 10.986,689734 | +0,02% |
| 2017-01-11 | 10.984,632472 | +0,26% |
| 2017-01-10 | 10.956,231449 | -0,34% |
| 2017-01-09 | 10.993,361073 | -0,06% |
| 2017-01-06 | 11.000,295625 | +0,43% |
| 2017-01-05 | 10.952,867853 | +0,10% |
| 2017-01-04 | 10.942,003071 | -0,02% |
| 2017-01-03 | 10.944,347954 | -0,06% |
| 2017-01-02 | 10.951,327857 | +0,09% |
| 2016-12-30 | 10.941,915044 | -0,06% |
| 2016-12-29 | 10.948,702171 | +0,10% |
| 2016-12-28 | 10.938,089695 | +0,00% |
| 2016-12-27 | 10.937,825128 | -0,01% |
| 2016-12-23 | 10.939,262218 | -0,13% |
| 2016-12-22 | 10.953,962668 | +0,10% |
| 2016-12-21 | 10.943,074454 | +0,05% |
| 2016-12-20 | 10.938,077847 | +0,15% |
| 2016-12-19 | 10.921,260218 | +0,06% |
| 2016-12-16 | 10.914,790660 | +0,10% |
| 2016-12-15 | 10.904,352402 | +0,37% |
| 2016-12-14 | 10.864,633634 | -0,09% |
| 2016-12-13 | 10.874,379466 | +0,21% |
| 2016-12-12 | 10.851,119732 | +0,23% |
| 2016-12-09 | 10.826,255098 | +0,36% |
| 2016-12-08 | 10.787,664110 | +0,10% |
| 2016-12-07 | 10.776,613190 | +0,23% |
| 2016-12-06 | 10.751,481301 | +0,08% |
| 2016-12-05 | 10.742,777685 | +0,00% |
| 2016-12-02 | 10.742,711750 | -0,07% |
| 2016-12-01 | 10.750,505022 | +0,12% |
| 2016-11-30 | 10.737,829859 | -0,28% |
| 2016-11-29 | 10.767,774576 | +0,01% |
| 2016-11-28 | 10.766,537990 | +0,25% |
| 2016-11-25 | 10.739,407845 | +0,03% |
| 2016-11-24 | 10.736,184741 | +0,15% |
| 2016-11-23 | 10.720,336587 | -0,06% |
| 2016-11-22 | 10.726,452617 | +0,09% |
| 2016-11-21 | 10.716,969200 | -0,09% |
| 2016-11-18 | 10.726,216102 | +0,04% |
| 2016-11-17 | 10.721,943628 | +0,26% |
| 2016-11-16 | 10.694,119663 | -0,09% |
| 2016-11-15 | 10.704,106938 | +0,33% |
| 2016-11-14 | 10.668,794202 | +0,16% |
| 2016-11-11 | 10.651,704781 | -0,20% |
| 2016-11-10 | 10.672,544893 | +0,03% |
| 2016-11-09 | 10.668,922762 | +0,24% |
| 2016-11-08 | 10.643,349592 | -0,29% |
| 2016-11-07 | 10.674,223826 | -0,88% |
| 2016-11-04 | 10.768,904665 | -0,04% |
| 2016-11-03 | 10.773,470523 | -0,12% |
| 2016-11-02 | 10.786,778144 | -0,02% |
| 2016-10-28 | 10.789,141743 | +0,09% |
| 2016-10-27 | 10.779,932563 | -0,04% |
| 2016-10-26 | 10.783,786182 | +0,21% |
| 2016-10-25 | 10.761,483742 | +0,27% |
| 2016-10-24 | 10.733,016780 | +0,26% |
| 2016-10-21 | 10.705,538060 | +0,11% |
| 2016-10-20 | 10.693,248658 | +0,16% |
| 2016-10-19 | 10.676,480355 | +0,24% |
| 2016-10-18 | 10.651,088749 | -0,07% |
| 2016-10-17 | 10.658,767200 | +0,14% |
| 2016-10-14 | 10.643,770418 | +0,18% |
| 2016-10-13 | 10.624,507138 | +0,08% |
| 2016-10-12 | 10.615,971059 | 0,00% |
| 2016-10-11 | 10.616,051066 | -0,01% |
| 2016-10-10 | 10.616,860017 | -0,09% |
| 2016-10-07 | 10.626,015848 | -0,20% |
| 2016-10-06 | 10.647,183103 | +0,17% |
| 2016-10-05 | 10.629,014421 | -0,08% |
| 2016-10-04 | 10.637,441838 | +0,21% |
| 2016-10-03 | 10.614,972094 | -0,05% |
| 2016-09-30 | 10.620,546787 | +0,16% |
| 2016-09-29 | 10.603,122180 | +0,04% |
| 2016-09-28 | 10.599,174695 | -0,25% |
| 2016-09-27 | 10.625,922328 | -0,15% |
| 2016-09-26 | 10.641,538746 | -0,13% |
| 2016-09-23 | 10.655,831115 | +0,15% |
| 2016-09-22 | 10.640,064978 | +0,11% |
| 2016-09-21 | 10.628,374082 | -0,02% |
| 2016-09-20 | 10.630,447038 | -0,14% |
| 2016-09-19 | 10.644,906367 | +0,16% |
| 2016-09-16 | 10.628,098086 | +0,12% |
| 2016-09-15 | 10.615,797476 | -0,21% |
| 2016-09-14 | 10.637,833365 | +0,11% |
| 2016-09-13 | 10.625,885550 | -0,20% |
| 2016-09-12 | 10.647,405318 | -0,19% |
| 2016-09-09 | 10.667,668249 | -0,03% |
| 2016-09-08 | 10.671,194182 | +0,31% |
| 2016-09-07 | 10.638,152381 | -0,01% |
| 2016-09-06 | 10.638,960802 | +0,06% |
| 2016-09-05 | 10.632,635450 | +0,06% |
| 2016-09-02 | 10.625,729448 | +0,06% |
| 2016-09-01 | 10.619,048193 | +0,18% |
| 2016-08-31 | 10.600,132831 | -0,08% |
| 2016-08-30 | 10.608,440639 | -0,02% |
| 2016-08-29 | 10.610,756387 | +0,01% |
| 2016-08-26 | 10.609,324078 | +0,02% |
| 2016-08-25 | 10.607,017227 | -0,03% |
| 2016-08-24 | 10.610,166225 | -0,03% |
| 2016-08-23 | 10.612,848273 | -0,01% |
| 2016-08-22 | 10.613,647785 | 0,00% |
| 2016-08-19 | 10.613,829780 | +0,04% |
| 2016-08-18 | 10.609,841289 | -0,25% |
| 2016-08-17 | 10.636,846340 | -0,05% |
| 2016-08-16 | 10.642,545825 | +0,07% |
| 2016-08-15 | 10.634,683691 | +0,11% |
| 2016-08-12 | 10.623,211922 | -0,14% |
| 2016-08-11 | 10.638,385008 | +0,11% |
| 2016-08-10 | 10.626,791402 | +0,25% |
| 2016-08-09 | 10.600,781849 | +0,14% |
| 2016-08-08 | 10.586,023865 | +0,22% |
| 2016-08-05 | 10.563,139445 | -0,07% |
| 2016-08-04 | 10.570,985888 | -0,12% |
| 2016-08-03 | 10.583,754754 | -0,25% |
| 2016-08-02 | 10.610,357695 | -0,07% |
| 2016-08-01 | 10.617,646196 | -0,21% |
| 2016-07-29 | 10.640,435063 | +0,02% |
| 2016-07-28 | 10.637,943880 | -0,10% |
| 2016-07-27 | 10.648,304881 | +0,06% |
| 2016-07-26 | 10.641,935180 | +0,00% |
| 2016-07-25 | 10.641,566629 | +0,15% |
| 2016-07-22 | 10.625,297331 | -0,03% |
| 2016-07-21 | 10.628,166907 | -0,01% |
| 2016-07-20 | 10.629,419287 | +0,19% |
| 2016-07-19 | 10.608,839219 | +0,08% |
| 2016-07-18 | 10.600,613472 | +0,09% |
| 2016-07-15 | 10.591,258413 | +0,01% |
| 2016-07-14 | 10.590,198068 | +0,04% |
| 2016-07-13 | 10.586,289123 | +0,14% |
| 2016-07-12 | 10.571,162084 | +0,04% |
| 2016-07-11 | 10.567,326772 | +0,22% |
| 2016-07-08 | 10.543,761379 | +0,02% |
| 2016-07-07 | 10.541,194613 | -0,09% |
| 2016-07-06 | 10.550,793257 | -0,05% |
| 2016-07-05 | 10.556,010744 | +0,07% |
| 2016-07-04 | 10.548,401626 | -0,08% |
| 2016-07-01 | 10.556,874261 | +0,09% |
| 2016-06-30 | 10.547,041452 | +0,30% |
| 2016-06-29 | 10.515,026822 | -0,26% |
| 2016-06-28 | 10.542,951423 | +0,02% |
| 2016-06-27 | 10.541,262718 | +0,07% |
| 2016-06-24 | 10.533,415964 | +0,09% |
| 2016-06-23 | 10.523,809778 | +0,13% |
| 2016-06-22 | 10.510,053472 | +0,04% |
| 2016-06-21 | 10.506,128566 | +0,06% |
| 2016-06-20 | 10.499,941135 | -0,08% |
| 2016-06-17 | 10.508,132116 | +0,09% |
| 2016-06-16 | 10.498,170748 | -0,01% |
| 2016-06-15 | 10.499,645893 | -0,14% |
| 2016-06-14 | 10.514,321978 | -0,15% |
| 2016-06-13 | 10.529,818474 | +0,00% |
| 2016-06-10 | 10.529,529950 | -0,02% |
| 2016-06-09 | 10.531,453091 | +0,13% |
| 2016-06-08 | 10.517,274905 | -0,27% |
| 2016-06-07 | 10.545,347704 | +0,03% |
| 2016-06-06 | 10.541,940591 | -0,14% |
| 2016-06-03 | 10.556,307126 | +0,01% |
| 2016-06-02 | 10.555,243959 | -0,10% |
| 2016-06-01 | 10.566,085537 | +0,12% |
| 2016-05-31 | 10.553,135207 | +0,04% |
| 2016-05-30 | 10.548,797886 | -0,07% |
| 2016-05-27 | 10.555,693770 | +0,05% |
| 2016-05-26 | 10.550,623293 | +0,17% |
| 2016-05-25 | 10.533,102719 | -0,05% |
| 2016-05-24 | 10.538,864014 | +0,11% |
| 2016-05-23 | 10.527,472354 | +0,04% |
| 2016-05-20 | 10.522,950433 | +0,05% |
| 2016-05-19 | 10.517,800336 | +0,03% |
| 2016-05-18 | 10.514,452395 | +0,05% |
| 2016-05-17 | 10.509,091057 | +0,02% |
| 2016-05-13 | 10.507,307415 | -0,04% |
| 2016-05-12 | 10.511,121256 | +0,06% |
| 2016-05-11 | 10.504,324719 | +0,24% |
| 2016-05-10 | 10.479,481228 | -0,06% |
| 2016-05-09 | 10.485,823230 | +0,06% |
| 2016-05-06 | 10.480,006636 | +0,11% |
| 2016-05-05 | 10.468,038882 | -0,18% |
| 2016-05-04 | 10.486,862477 | -0,12% |
| 2016-05-03 | 10.499,128023 | +0,03% |
| 2016-05-02 | 10.496,126113 | -0,10% |
| 2016-04-29 | 10.506,509691 | +0,01% |
| 2016-04-28 | 10.505,359604 | +0,01% |
| 2016-04-27 | 10.503,905288 | -0,07% |
| 2016-04-26 | 10.511,092685 | -0,01% |
| 2016-04-25 | 10.511,722219 | +0,05% |
| 2016-04-22 | 10.506,381324 | -0,04% |
| 2016-04-21 | 10.510,430798 | +0,02% |
| 2016-04-20 | 10.508,465925 | -0,06% |
| 2016-04-19 | 10.514,959199 | +0,04% |
| 2016-04-18 | 10.510,894438 | +0,09% |
| 2016-04-15 | 10.501,063142 | +0,22% |
| 2016-04-14 | 10.478,478656 | -0,02% |
| 2016-04-13 | 10.480,858276 | +0,06% |
| 2016-04-12 | 10.474,185865 | +0,05% |
| 2016-04-11 | 10.468,771496 | -0,02% |
| 2016-04-08 | 10.470,565394 | -0,04% |
| 2016-04-07 | 10.474,262290 | -0,13% |
| 2016-04-06 | 10.488,317202 | -0,03% |
| 2016-04-05 | 10.491,849963 | -0,13% |
| 2016-04-04 | 10.505,989676 | +0,09% |
| 2016-04-01 | 10.496,509959 | +0,04% |
| 2016-03-31 | 10.492,709964 | +0,09% |
| 2016-03-30 | 10.482,853337 | -0,03% |
| 2016-03-29 | 10.486,010828 | -0,06% |
| 2016-03-25 | 10.492,120558 | -0,02% |
| 2016-03-24 | 10.494,551644 | +0,09% |
| 2016-03-23 | 10.485,401949 | +0,08% |
| 2016-03-22 | 10.476,881965 | +0,10% |
| 2016-03-21 | 10.466,280111 | +0,02% |
| 2016-03-18 | 10.464,582012 | -0,01% |
| 2016-03-17 | 10.465,281816 | +0,15% |
| 2016-03-16 | 10.449,820187 | +0,10% |
| 2016-03-11 | 10.439,840461 | -0,04% |
| 2016-03-10 | 10.444,352204 | +0,05% |
| 2016-03-09 | 10.438,976368 | +0,03% |
| 2016-03-08 | 10.435,935914 | +0,15% |
| 2016-03-07 | 10.420,706241 | +0,13% |
| 2016-03-04 | 10.406,844142 | +0,07% |
| 2016-03-03 | 10.399,982489 | +0,03% |
| 2016-03-02 | 10.397,210105 | 0,00% |
| 2016-03-01 | 10.397,210248 | +0,04% |
| 2016-02-29 | 10.392,824348 | +0,07% |
| 2016-02-26 | 10.385,780096 | +0,00% |
| 2016-02-25 | 10.385,306853 | -0,02% |
| 2016-02-24 | 10.387,776712 | +0,14% |
| 2016-02-23 | 10.373,410805 | -0,04% |
| 2016-02-22 | 10.377,174096 | +0,11% |
| 2016-02-19 | 10.365,892381 | +0,07% |
| 2016-02-18 | 10.358,762594 | +0,02% |
| 2016-02-17 | 10.356,251157 | +0,07% |
| 2016-02-16 | 10.348,523334 | +0,04% |
| 2016-02-15 | 10.344,582415 | -0,01% |
| 2016-02-12 | 10.345,628330 | +0,01% |
| 2016-02-11 | 10.344,665543 | -0,07% |
| 2016-02-10 | 10.351,866276 | +0,00% |
| 2016-02-09 | 10.351,865271 | 0,00% |
| 2016-02-08 | 10.352,023699 | +0,02% |
| 2016-02-05 | 10.350,170312 | -0,01% |
| 2016-02-04 | 10.351,677004 | -0,07% |
| 2016-02-03 | 10.358,889174 | +0,03% |
| 2016-02-02 | 10.355,701605 | -0,03% |
| 2016-02-01 | 10.359,104113 | +0,03% |
| 2016-01-29 | 10.355,553990 | +0,09% |
| 2016-01-28 | 10.346,045331 | +0,05% |
| 2016-01-27 | 10.340,623168 | +0,00% |
| 2016-01-26 | 10.340,347342 | +0,05% |
| 2016-01-25 | 10.335,570144 | +0,06% |
| 2016-01-22 | 10.329,286807 | 0,00% |
| 2016-01-21 | 10.329,461988 | +0,03% |
| 2016-01-20 | 10.326,061982 | -0,07% |
| 2016-01-19 | 10.332,848164 | -0,06% |
| 2016-01-18 | 10.338,984047 | -0,12% |
| 2016-01-15 | 10.351,361944 | -0,04% |
| 2016-01-14 | 10.355,883424 | -0,02% |
| 2016-01-13 | 10.358,246280 | +0,06% |
| 2016-01-12 | 10.352,011839 | +0,04% |
| 2016-01-11 | 10.348,000072 | -0,06% |
| 2016-01-08 | 10.353,739822 | +0,10% |
| 2016-01-07 | 10.343,850957 | -0,07% |
| 2016-01-06 | 10.351,587138 | -0,05% |
| 2016-01-05 | 10.356,907454 | 0,00% |
| 2016-01-04 | 10.357,371569 | -0,02% |
| 2015-12-31 | 10.358,997811 | +0,06% |
| 2015-12-30 | 10.352,886392 | +0,01% |
| 2015-12-29 | 10.351,866332 | +0,05% |
| 2015-12-23 | 10.346,264511 | -0,02% |
| 2015-12-22 | 10.348,101534 | -0,03% |
| 2015-12-21 | 10.351,637238 | +0,13% |
| 2015-12-18 | 10.338,708427 | +0,12% |
| 2015-12-17 | 10.325,900121 | +0,05% |
| 2015-12-16 | 10.321,033950 | -0,11% |
| 2015-12-15 | 10.332,766601 | -0,20% |
| 2015-12-14 | 10.352,967129 | +0,08% |
| 2015-12-11 | 10.344,430423 | -0,05% |
| 2015-12-10 | 10.349,132370 | -0,12% |
| 2015-12-09 | 10.361,782302 | -0,20% |
| 2015-12-08 | 10.382,349000 | +0,15% |
| 2015-12-07 | 10.367,221349 | -0,06% |
| 2015-12-04 | 10.373,116740 | -0,10% |
| 2015-12-03 | 10.383,824986 | -0,02% |
| 2015-12-02 | 10.386,157963 | -0,12% |
| 2015-12-01 | 10.398,515719 | -0,10% |
| 2015-11-30 | 10.408,951346 | +0,12% |
| 2015-11-27 | 10.396,137084 | +0,07% |
| 2015-11-26 | 10.389,377543 | -0,07% |
| 2015-11-25 | 10.397,166501 | +0,07% |
| 2015-11-24 | 10.389,678776 | -0,02% |
| 2015-11-23 | 10.391,652922 | +0,00% |
| 2015-11-20 | 10.391,504535 | +0,07% |
| 2015-11-19 | 10.384,630533 | +0,16% |
| 2015-11-18 | 10.367,711281 | -0,05% |
| 2015-11-17 | 10.373,315156 | -0,09% |
| 2015-11-16 | 10.382,711194 | -0,01% |
| 2015-11-13 | 10.383,851788 | -0,06% |
| 2015-11-12 | 10.390,384967 | -0,15% |
| 2015-11-11 | 10.405,667652 | +0,01% |
| 2015-11-10 | 10.404,590762 | -0,01% |
| 2015-11-09 | 10.406,088543 | +0,04% |
| 2015-11-06 | 10.401,669941 | +0,07% |
| 2015-11-05 | 10.394,517529 | +0,08% |
| 2015-11-04 | 10.385,821287 | +0,16% |
| 2015-11-03 | 10.369,267273 | -0,07% |
| 2015-11-02 | 10.376,999408 | -0,08% |
| 2015-10-30 | 10.385,486025 | -0,04% |
| 2015-10-29 | 10.389,304586 | -0,02% |
| 2015-10-28 | 10.391,898049 | +0,05% |
| 2015-10-27 | 10.386,713419 | +0,03% |
| 2015-10-26 | 10.383,761557 | +0,12% |
| 2015-10-22 | 10.371,466245 | +0,08% |
| 2015-10-21 | 10.363,090916 | -0,06% |
| 2015-10-20 | 10.369,063629 | -0,08% |
| 2015-10-19 | 10.376,913292 | +0,05% |
| 2015-10-16 | 10.372,225441 | -0,02% |
| 2015-10-15 | 10.374,207266 | -0,04% |
| 2015-10-14 | 10.378,274386 | -0,03% |
| 2015-10-13 | 10.381,677411 | +0,04% |
| 2015-10-12 | 10.377,995953 | -0,01% |
| 2015-10-09 | 10.378,918010 | +0,09% |
| 2015-10-08 | 10.369,480539 | +0,12% |
| 2015-10-07 | 10.357,469694 | +0,03% |
| 2015-10-06 | 10.353,981313 | +0,02% |
| 2015-10-05 | 10.352,059538 | 0,00% |
| 2015-10-02 | 10.352,078640 | -0,03% |
| 2015-10-01 | 10.354,905546 | -0,01% |
| 2015-09-30 | 10.356,301382 | -0,02% |
| 2015-09-29 | 10.358,164615 | +0,03% |
| 2015-09-28 | 10.354,845708 | -0,05% |
| 2015-09-25 | 10.360,096918 | +0,04% |
| 2015-09-24 | 10.355,905761 | +0,06% |
| 2015-09-23 | 10.349,336318 | +0,04% |
| 2015-09-22 | 10.344,866304 | +0,00% |
| 2015-09-21 | 10.344,572722 | +0,09% |
| 2015-09-18 | 10.335,610901 | +0,06% |
| 2015-09-17 | 10.329,402333 | +0,01% |
| 2015-09-16 | 10.328,855178 | -0,13% |
| 2015-09-15 | 10.342,434159 | 0,00% |
| 2015-09-14 | 10.342,749544 | +0,09% |
| 2015-09-11 | 10.333,502668 | -0,02% |
| 2015-09-10 | 10.336,001797 | +0,02% |
| 2015-09-09 | 10.334,218508 | +0,07% |
| 2015-09-08 | 10.326,935545 | -0,08% |
| 2015-09-07 | 10.334,811658 | +0,15% |
| 2015-09-04 | 10.319,382317 | -0,07% |
| 2015-09-03 | 10.327,089550 | -0,15% |
| 2015-09-02 | 10.342,160179 | +0,02% |
| 2015-09-01 | 10.340,401235 | +0,19% |
| 2015-08-31 | 10.321,256358 | +0,19% |
| 2015-08-28 | 10.301,568415 | +0,04% |
| 2015-08-27 | 10.297,283953 | +0,03% |
| 2015-08-26 | 10.294,589351 | +0,03% |
| 2015-08-25 | 10.291,251449 | +0,12% |
| 2015-08-24 | 10.279,045318 | -0,06% |
| 2015-08-19 | 10.284,797908 | -0,03% |
| 2015-08-18 | 10.288,029058 | -0,10% |
| 2015-08-17 | 10.297,865672 | -0,07% |
| 2015-08-14 | 10.304,795501 | -0,07% |
| 2015-08-13 | 10.311,931677 | +0,04% |
| 2015-08-12 | 10.307,339341 | +0,30% |
| 2015-08-11 | 10.276,144298 | -0,01% |
| 2015-08-10 | 10.277,493507 | -0,15% |
| 2015-08-07 | 10.293,066210 | +0,27% |
| 2015-08-06 | 10.265,747767 | -0,01% |
| 2015-08-05 | 10.266,309631 | -0,27% |
| 2015-08-04 | 10.293,924643 | +0,07% |
| 2015-08-03 | 10.286,849830 | +0,02% |
| 2015-07-31 | 10.284,714618 | +0,02% |
| 2015-07-30 | 10.282,427528 | -0,01% |
| 2015-07-29 | 10.283,835370 | -0,17% |
| 2015-07-28 | 10.301,568058 | -0,02% |
| 2015-07-27 | 10.304,069951 | -0,05% |
| 2015-07-24 | 10.309,407184 | -0,35% |
| 2015-07-23 | 10.345,542587 | +0,01% |
| 2015-07-22 | 10.344,691584 | 0,00% |
| 2015-07-21 | 10.344,916510 | -0,04% |
| 2015-07-20 | 10.348,733444 | +0,07% |
| 2015-07-17 | 10.341,499361 | +0,00% |
| 2015-07-16 | 10.341,007464 | +0,09% |
| 2015-07-15 | 10.331,839742 | +0,04% |
| 2015-07-14 | 10.328,038114 | -0,04% |
| 2015-07-13 | 10.332,557187 | +0,18% |
| 2015-07-10 | 10.313,903001 | +0,02% |
| 2015-07-09 | 10.311,467353 | -0,14% |
| 2015-07-08 | 10.326,051331 | -0,13% |
| 2015-07-07 | 10.339,819578 | +0,02% |
| 2015-07-06 | 10.338,188682 | -0,05% |
| 2015-07-03 | 10.343,158121 | +0,07% |
| 2015-07-02 | 10.336,397312 | +0,15% |
| 2015-07-01 | 10.320,541489 | -0,14% |
| 2015-06-30 | 10.335,526434 | +0,14% |
| 2015-06-29 | 10.321,430663 | -0,07% |
| 2015-06-26 | 10.328,298315 | +0,05% |
| 2015-06-25 | 10.322,901105 | -0,06% |
| 2015-06-24 | 10.329,039073 | +0,12% |
| 2015-06-23 | 10.316,498200 | +0,14% |
| 2015-06-22 | 10.301,975249 | +0,02% |
| 2015-06-19 | 10.299,492342 | -0,03% |
| 2015-06-18 | 10.302,822532 | +0,09% |
| 2015-06-17 | 10.293,448413 | -0,05% |
| 2015-06-16 | 10.298,457362 | -0,14% |
| 2015-06-15 | 10.313,327378 | +0,08% |
| 2015-06-12 | 10.305,123231 | +0,11% |
| 2015-06-11 | 10.294,186039 | -0,12% |
| 2015-06-10 | 10.306,774236 | -0,04% |
| 2015-06-09 | 10.310,442421 | -0,23% |
| 2015-06-08 | 10.333,900131 | +0,04% |
| 2015-06-05 | 10.330,122021 | +0,15% |
| 2015-06-04 | 10.315,043117 | -0,08% |
| 2015-06-03 | 10.322,974374 | +0,01% |
| 2015-06-02 | 10.322,339795 | -0,06% |
| 2015-06-01 | 10.328,102594 | -0,09% |
| 2015-05-29 | 10.337,648802 | +0,16% |
| 2015-05-28 | 10.321,007685 | +0,06% |
| 2015-05-27 | 10.314,477206 | +0,07% |
| 2015-05-26 | 10.307,725131 | +0,04% |
| 2015-05-22 | 10.303,535740 | +0,04% |
| 2015-05-21 | 10.299,448516 | +0,14% |
| 2015-05-20 | 10.285,428028 | -0,01% |
| 2015-05-19 | 10.286,486591 | +0,01% |
| 2015-05-18 | 10.285,958482 | +0,10% |
| 2015-05-15 | 10.275,282802 | -0,06% |
| 2015-05-14 | 10.281,828729 | +0,02% |
| 2015-05-13 | 10.279,579361 | +0,23% |
| 2015-05-12 | 10.255,993184 | -0,19% |
| 2015-05-11 | 10.275,104023 | +0,14% |
| 2015-05-08 | 10.260,853543 | +0,35% |
| 2015-05-07 | 10.225,078069 | -0,36% |
| 2015-05-06 | 10.261,837053 | +0,03% |
| 2015-05-05 | 10.258,839871 | +0,07% |
| 2015-05-04 | 10.251,163091 | -0,24% |
| 2015-04-30 | 10.276,296024 | -0,17% |
| 2015-04-29 | 10.294,034424 | +0,14% |
| 2015-04-28 | 10.279,207101 | +0,04% |
| 2015-04-27 | 10.274,903681 | +0,21% |
| 2015-04-24 | 10.253,310052 | +0,13% |
| 2015-04-23 | 10.240,280962 | -0,14% |
| 2015-04-22 | 10.254,711277 | +0,03% |
| 2015-04-21 | 10.251,693979 | -0,23% |
| 2015-04-20 | 10.275,362205 | -0,44% |
| 2015-04-17 | 10.321,009465 | +0,83% |
| 2015-04-16 | 10.235,782775 | -0,16% |
| 2015-04-15 | 10.251,856636 | +0,00% |
| 2015-04-14 | 10.251,749616 | +0,22% |
| 2015-04-13 | 10.229,388262 | +0,16% |
| 2015-04-10 | 10.212,558750 | +0,04% |
| 2015-04-09 | 10.207,965316 | +0,09% |
| 2015-04-08 | 10.199,240249 | +0,18% |
| 2015-04-07 | 10.180,804156 | +0,03% |
| 2015-04-03 | 10.177,462828 | +0,01% |
| 2015-04-02 | 10.176,596095 | +0,03% |
| 2015-04-01 | 10.173,298621 | +0,01% |
| 2015-03-31 | 10.172,645840 | -0,02% |
| 2015-03-30 | 10.175,054451 | +0,05% |
| 2015-03-27 | 10.169,825383 | -0,03% |
| 2015-03-26 | 10.173,010327 | -0,22% |
| 2015-03-25 | 10.195,385507 | -0,02% |
| 2015-03-24 | 10.197,028071 | +0,06% |
| 2015-03-23 | 10.190,678037 | +0,07% |
| 2015-03-20 | 10.183,772339 | +0,03% |
| 2015-03-19 | 10.181,122934 | +0,17% |
| 2015-03-18 | 10.163,678573 | -0,04% |
| 2015-03-17 | 10.167,943917 | +0,00% |
| 2015-03-16 | 10.167,646959 | +0,02% |
| 2015-03-13 | 10.165,237963 | -0,06% |
| 2015-03-12 | 10.171,698746 | +0,02% |
| 2015-03-11 | 10.169,585614 | +0,06% |
| 2015-03-10 | 10.163,339805 | -0,09% |
| 2015-03-09 | 10.172,098366 | -0,10% |
| 2015-03-06 | 10.182,466690 | +0,08% |
| 2015-03-05 | 10.173,850679 | -0,09% |
| 2015-03-04 | 10.182,643889 | +0,02% |
| 2015-03-03 | 10.180,150409 | -0,07% |
| 2015-03-02 | 10.186,891757 | +0,08% |
| 2015-02-27 | 10.178,686254 | -0,07% |
| 2015-02-26 | 10.186,307715 | +0,15% |
| 2015-02-25 | 10.171,274179 | +0,09% |
| 2015-02-24 | 10.162,548088 | +0,05% |
| 2015-02-23 | 10.157,426743 | +0,07% |
| 2015-02-20 | 10.150,492039 | +0,09% |
| 2015-02-19 | 10.141,333253 | +0,18% |
| 2015-02-18 | 10.122,946681 | -0,14% |
| 2015-02-17 | 10.136,858390 | -0,12% |
| 2015-02-16 | 10.148,809678 | +0,00% |
| 2015-02-13 | 10.148,687361 | 0,00% |
| 2015-02-12 | 10.148,958075 | +0,13% |
| 2015-02-11 | 10.135,768760 | +0,07% |
| 2015-02-10 | 10.129,151564 | -0,09% |
| 2015-02-09 | 10.137,939753 | -0,04% |
| 2015-02-06 | 10.141,575788 | -0,04% |
| 2015-02-05 | 10.145,989692 | +0,03% |
| 2015-02-04 | 10.142,998379 | +0,04% |
| 2015-02-03 | 10.139,200980 | -0,01% |
| 2015-02-02 | 10.140,027109 | +0,09% |
| 2015-01-30 | 10.131,180752 | -0,05% |
| 2015-01-29 | 10.136,079763 | +0,09% |
| 2015-01-28 | 10.126,547554 | +0,09% |
| 2015-01-27 | 10.117,257704 | +0,01% |
| 2015-01-26 | 10.116,190750 | +0,08% |
| 2015-01-23 | 10.107,886420 | +0,37% |
| 2015-01-22 | 10.070,909761 | -0,04% |
| 2015-01-21 | 10.074,595251 | -0,01% |
| 2015-01-20 | 10.075,899736 | -2,90% |
| 2015-01-19 | 10.377,228097 | +0,09% |
| 2015-01-16 | 10.367,930080 | +0,30% |
| 2015-01-15 | 10.337,059468 | +0,03% |
| 2015-01-14 | 10.333,765920 | -0,04% |
| 2015-01-13 | 10.337,414974 | -0,07% |
| 2015-01-12 | 10.344,168824 | +0,18% |
| 2015-01-09 | 10.326,004533 | +0,28% |
| 2015-01-08 | 10.297,288489 | +0,21% |
| 2015-01-07 | 10.275,398589 | +0,15% |
| 2015-01-06 | 10.260,144713 | +0,13% |
| 2015-01-05 | 10.247,165349 | -0,06% |
| 2014-12-31 | 10.253,528175 | +0,16% |
| 2014-12-30 | 10.236,855673 | -0,26% |
| 2014-12-29 | 10.263,306636 | +0,35% |
| 2014-12-23 | 10.227,392481 | +0,28% |
| 2014-12-22 | 10.198,917540 | +0,76% |
| 2014-12-19 | 10.121,682712 | +0,00% |
| 2014-12-18 | 10.121,444257 | +0,24% |
| 2014-12-17 | 10.096,931668 | -0,80% |
| 2014-12-16 | 10.178,436287 | -0,66% |
| 2014-12-15 | 10.245,634582 | -0,01% |
| 2014-12-12 | 10.246,700628 | +0,06% |
| 2014-12-11 | 10.240,117574 | -0,24% |
| 2014-12-10 | 10.265,189274 | -0,23% |
| 2014-12-09 | 10.289,090134 | +0,13% |
| 2014-12-08 | 10.275,767751 | -0,12% |
| 2014-12-05 | 10.288,244999 | +0,17% |
| 2014-12-04 | 10.270,452156 | -0,02% |
| 2014-12-03 | 10.272,755535 | -0,25% |
| 2014-12-02 | 10.298,490284 | -0,22% |
| 2014-12-01 | 10.321,039874 | +0,07% |
| 2014-11-28 | 10.313,958872 | +0,05% |
| 2014-11-27 | 10.309,158510 | +0,20% |
| 2014-11-26 | 10.289,078611 | +0,19% |
| 2014-11-25 | 10.269,618075 | +0,09% |
| 2014-11-24 | 10.260,360355 | -0,07% |
| 2014-11-21 | 10.267,639355 | -0,06% |
| 2014-11-20 | 10.273,887043 | +0,18% |
| 2014-11-19 | 10.255,920512 | -0,15% |
| 2014-11-18 | 10.271,776255 | +0,15% |
| 2014-11-17 | 10.256,117640 | -0,04% |
| 2014-11-14 | 10.260,718662 | -0,04% |
| 2014-11-13 | 10.264,437544 | -0,12% |
| 2014-11-12 | 10.276,907138 | +0,14% |
| 2014-11-11 | 10.262,356459 | -0,04% |
| 2014-11-10 | 10.266,607455 | +0,22% |
| 2014-11-07 | 10.244,401445 | -0,10% |
| 2014-11-06 | 10.254,158581 | +0,02% |
| 2014-11-05 | 10.251,621892 | -0,03% |
| 2014-11-04 | 10.255,055127 | -0,10% |
| 2014-11-03 | 10.265,077785 | +0,22% |
| 2014-10-31 | 10.242,778469 | +0,11% |
| 2014-10-30 | 10.231,685776 | -0,02% |
| 2014-10-29 | 10.234,193685 | +0,39% |
| 2014-10-28 | 10.193,985454 | -0,09% |
| 2014-10-27 | 10.203,134125 | +0,13% |
| 2014-10-22 | 10.189,789623 | -0,07% |
| 2014-10-21 | 10.196,481956 | +0,09% |
| 2014-10-20 | 10.186,868301 | +0,21% |
| 2014-10-17 | 10.165,810529 | +0,07% |
| 2014-10-16 | 10.158,504421 | -0,49% |
| 2014-10-15 | 10.208,042356 | -0,06% |
| 2014-10-14 | 10.214,348185 | -0,19% |
| 2014-10-13 | 10.233,644022 | -0,09% |
| 2014-10-10 | 10.242,970030 | -0,16% |
| 2014-10-09 | 10.259,717825 | -0,05% |
| 2014-10-08 | 10.265,063988 | +0,14% |
| 2014-10-07 | 10.251,055453 | +0,06% |
| 2014-10-06 | 10.244,810531 | -0,27% |
| 2014-10-03 | 10.272,984737 | -0,13% |
| 2014-10-02 | 10.286,405763 | -0,10% |
| 2014-10-01 | 10.296,278312 | +0,09% |
| 2014-09-30 | 10.286,639570 | +0,11% |
| 2014-09-29 | 10.274,966928 | -0,12% |
| 2014-09-26 | 10.287,575367 | -0,04% |
| 2014-09-25 | 10.291,210300 | -0,24% |
| 2014-09-24 | 10.315,858870 | -0,04% |
| 2014-09-23 | 10.319,783884 | -0,06% |
| 2014-09-22 | 10.326,227853 | -0,05% |
| 2014-09-19 | 10.330,909854 | +0,13% |
| 2014-09-18 | 10.317,954693 | -0,13% |
| 2014-09-17 | 10.331,062759 | +0,02% |
| 2014-09-16 | 10.328,880710 | +0,09% |
| 2014-09-15 | 10.319,538093 | -0,17% |
| 2014-09-12 | 10.337,189166 | -0,22% |
| 2014-09-11 | 10.359,715124 | +0,34% |
| 2014-09-10 | 10.324,992106 | +0,10% |
| 2014-09-09 | 10.314,693861 | +0,08% |
| 2014-09-08 | 10.306,252669 | +0,38% |
| 2014-09-05 | 10.267,212402 | +0,10% |
| 2014-09-04 | 10.256,681590 | +0,10% |
| 2014-09-03 | 10.246,726215 | +0,18% |
| 2014-09-02 | 10.228,190167 | -0,02% |
| 2014-09-01 | 10.229,990586 | -0,07% |
| 2014-08-29 | 10.236,763874 | +0,07% |
| 2014-08-28 | 10.230,056906 | -0,15% |
| 2014-08-27 | 10.245,479955 | +0,26% |
| 2014-08-26 | 10.218,974419 | +0,00% |
| 2014-08-25 | 10.218,545603 | +0,38% |
| 2014-08-22 | 10.180,321683 | 0,00% |
| 2014-08-21 | 10.180,466519 | +0,43% |
| 2014-08-19 | 10.136,641530 | +0,03% |
| 2014-08-18 | 10.133,877359 | +0,15% |
| 2014-08-15 | 10.118,552141 | +0,21% |
| 2014-08-14 | 10.097,444813 | +0,35% |
| 2014-08-13 | 10.062,598658 | +0,02% |
| 2014-08-12 | 10.060,552527 | -0,22% |
| 2014-08-11 | 10.082,921038 | +0,03% |
| 2014-08-08 | 10.079,999849 | +0,25% |
| 2014-08-07 | 10.055,135270 | +0,37% |
| 2014-08-06 | 10.017,706274 | -0,69% |
| 2014-08-05 | 10.087,182576 | +0,08% |
| 2014-08-04 | 10.078,824641 | +0,21% |
| 2014-08-01 | 10.057,562659 | -0,59% |
| 2014-07-31 | 10.117,149589 | -0,40% |
| 2014-07-30 | 10.157,496352 | +0,06% |
| 2014-07-29 | 10.151,608369 | -0,23% |
| 2014-07-28 | 10.175,061766 | +0,09% |
| 2014-07-25 | 10.166,333191 | -0,15% |
| 2014-07-24 | 10.182,032307 | -0,01% |
| 2014-07-23 | 10.182,998601 | -0,06% |
| 2014-07-22 | 10.189,227618 | +0,04% |
| 2014-07-21 | 10.185,008372 | +0,04% |
| 2014-07-18 | 10.180,632007 | +0,23% |
| 2014-07-17 | 10.156,974321 | +0,04% |
| 2014-07-16 | 10.152,757852 | -0,02% |
| 2014-07-15 | 10.155,157724 | 0,00% |
| 2014-07-14 | 10.155,405436 | -0,08% |
| 2014-07-11 | 10.163,742884 | -0,21% |
| 2014-07-10 | 10.184,920916 | -0,24% |
| 2014-07-09 | 10.209,403645 | -0,08% |
| 2014-07-08 | 10.217,957286 | +0,11% |
| 2014-07-07 | 10.206,512854 | -0,11% |
| 2014-07-04 | 10.218,248856 | +0,20% |
| 2014-07-03 | 10.198,325708 | -0,13% |
| 2014-07-02 | 10.211,728502 | +0,31% |
| 2014-07-01 | 10.180,346314 | +0,01% |
| 2014-06-30 | 10.179,686586 | -0,35% |
| 2014-06-27 | 10.215,073169 | +0,03% |
| 2014-06-26 | 10.211,652505 | +0,38% |
| 2014-06-25 | 10.172,874525 | -0,01% |
| 2014-06-24 | 10.173,490553 | +0,13% |
| 2014-06-23 | 10.160,485044 | -0,38% |
| 2014-06-20 | 10.199,391500 | -0,12% |
| 2014-06-19 | 10.212,137607 | +0,18% |
| 2014-06-18 | 10.193,939589 | -0,13% |
| 2014-06-17 | 10.207,123028 | 0,00% |
| 2014-06-16 | 10.207,557278 | -0,13% |
| 2014-06-13 | 10.220,704534 | 0,00% |
| 2014-06-12 | 10.220,879298 | +0,08% |
| 2014-06-11 | 10.212,568417 | -0,23% |
| 2014-06-10 | 10.236,621727 | +0,23% |
| 2014-06-06 | 10.212,847163 | +0,69% |
| 2014-06-05 | 10.143,298332 | +0,10% |
| 2014-06-04 | 10.133,218508 | -0,12% |
| 2014-06-03 | 10.145,048376 | -0,23% |
| 2014-06-02 | 10.168,758762 | +0,51% |
| 2014-05-30 | 10.117,570520 | -0,07% |
| 2014-05-29 | 10.124,432382 | +0,60% |
| 2014-05-28 | 10.064,071815 | -0,10% |
| 2014-05-27 | 10.074,413961 | +0,11% |
| 2014-05-26 | 10.063,413597 | +0,23% |
| 2014-05-23 | 10.039,896671 | +0,17% |
| 2014-05-22 | 10.022,728366 | +0,11% |
| 2014-05-21 | 10.011,638349 | +0,24% |
| 2014-05-20 | 9.987,826387 | +0,07% |
| 2014-05-19 | 9.980,839254 | -0,25% |
| 2014-05-16 | 10.005,451788 | -0,20% |
| 2014-05-15 | 10.025,565880 | +0,49% |
| 2014-05-14 | 9.976,957933 | +0,45% |
| 2014-05-13 | 9.932,343496 | +0,25% |
| 2014-05-12 | 9.907,216019 | -0,23% |
| 2014-05-09 | 9.930,159047 | -0,11% |
| 2014-05-08 | 9.940,696991 | +0,20% |
| 2014-05-07 | 9.921,248620 | -0,13% |
| 2014-05-06 | 9.934,154975 | +0,22% |
| 2014-05-05 | 9.912,194289 | -0,08% |
| 2014-04-30 | 9.919,658095 | +0,29% |
| 2014-04-29 | 9.891,317358 | +0,24% |
| 2014-04-28 | 9.867,475512 | -0,17% |
| 2014-04-25 | 9.884,369818 | -0,03% |
| 2014-04-24 | 9.887,480216 | +0,70% |
| 2014-04-23 | 9.818,279047 | +0,04% |
| 2014-04-22 | 9.814,147475 | -0,01% |
| 2014-04-18 | 9.814,985170 | -0,08% |
| 2014-04-17 | 9.823,054913 | +0,33% |
| 2014-04-16 | 9.790,856257 | -0,03% |
| 2014-04-15 | 9.794,017483 | -0,17% |
| 2014-04-14 | 9.810,444446 | -0,13% |
| 2014-04-11 | 9.823,665708 | -0,13% |
| 2014-04-10 | 9.836,506334 | +0,02% |
| 2014-04-09 | 9.834,652535 | -0,47% |
| 2014-04-08 | 9.881,234689 | +0,22% |
| 2014-04-07 | 9.859,082296 | +0,06% |
| 2014-04-04 | 9.853,358375 | +0,12% |
| 2014-04-03 | 9.841,687915 | +0,03% |
| 2014-04-02 | 9.839,202174 | -0,03% |
| 2014-04-01 | 9.842,537682 | 0,00% |
| 2014-03-31 | 9.842,570837 | +0,04% |
| 2014-03-28 | 9.838,699440 | +0,39% |
| 2014-03-27 | 9.800,728422 | -0,09% |
| 2014-03-26 | 9.809,252460 | -0,02% |
| 2014-03-25 | 9.811,248475 | -0,02% |
| 2014-03-24 | 9.812,898913 | +0,16% |
| 2014-03-21 | 9.797,446013 | -0,13% |
| 2014-03-20 | 9.810,129994 | +0,07% |
| 2014-03-19 | 9.803,073553 | +0,21% |
| 2014-03-18 | 9.782,602315 | -2,29% |
| 2014-03-17 | 10.011,411452 | +0,09% |
| 2014-03-14 | 10.002,447010 | -0,03% |
| 2014-03-13 | 10.005,247658 | +0,21% |
| 2014-03-12 | 9.984,121834 | -0,02% |
| 2014-03-11 | 9.986,388644 | +0,02% |
| 2014-03-10 | 9.984,337808 | -0,18% |
| 2014-03-07 | 10.002,467825 | -0,04% |
| 2014-03-06 | 10.006,322311 | +0,12% |
| 2014-03-05 | 9.994,428549 | +0,13% |
| 2014-03-04 | 9.981,283202 | +0,49% |
| 2014-03-03 | 9.932,515056 | -0,11% |
| 2014-02-28 | 9.943,517289 | +0,07% |
| 2014-02-27 | 9.936,943966 | -0,14% |
| 2014-02-26 | 9.950,474305 | -0,03% |
| 2014-02-25 | 9.953,532776 | +0,13% |
| 2014-02-24 | 9.940,776576 | +0,05% |
| 2014-02-21 | 9.936,234728 | +0,30% |
| 2014-02-20 | 9.906,619709 | -0,13% |
| 2014-02-19 | 9.919,343092 | -0,43% |
| 2014-02-18 | 9.962,493727 | -0,17% |
| 2014-02-17 | 9.979,044010 | -0,02% |
| 2014-02-14 | 9.981,404483 | +0,05% |
| 2014-02-13 | 9.976,487057 | -0,01% |
| 2014-02-12 | 9.977,698654 | +0,12% |
| 2014-02-11 | 9.965,626961 | +0,00% |
| 2014-02-10 | 9.965,465647 | -0,02% |
| 2014-02-07 | 9.967,913204 | +0,03% |
| 2014-02-06 | 9.964,829360 | -0,02% |
| 2014-02-05 | 9.966,764474 | +0,43% |
| 2014-02-04 | 9.924,354960 | +0,23% |
| 2014-02-03 | 9.902,044567 | -0,05% |
| 2014-01-31 | 9.907,390646 | -0,08% |
| 2014-01-30 | 9.915,304327 | -0,63% |
| 2014-01-29 | 9.978,283499 | -0,22% |
| 2014-01-28 | 10.000,673239 | – |