Aktuális árfolyam
10.400,0869
2018-04-26
Eszközérték
783 M
Forint
Hozam (Összes)
+3,99%
Évesített hozam (CAGR)
+0,97%
Maximum ár
10.637,0684
Minimum ár
9.984,4438
Volatilitás
2,23%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-04-26 | 10.400,086862 | -0,03% |
| 2018-04-25 | 10.402,850623 | 0,00% |
| 2018-04-24 | 10.402,894180 | 0,00% |
| 2018-04-23 | 10.402,937751 | 0,00% |
| 2018-04-21 | 10.403,070037 | +0,00% |
| 2018-04-20 | 10.403,070037 | 0,00% |
| 2018-04-19 | 10.403,113572 | 0,00% |
| 2018-04-18 | 10.403,157108 | 0,00% |
| 2018-04-17 | 10.403,200553 | 0,00% |
| 2018-04-16 | 10.403,244009 | 0,00% |
| 2018-04-13 | 10.403,374282 | 0,00% |
| 2018-04-12 | 10.403,417628 | 0,00% |
| 2018-04-11 | 10.403,460955 | 0,00% |
| 2018-04-10 | 10.403,504338 | 0,00% |
| 2018-04-09 | 10.403,547594 | +0,00% |
| 2018-04-06 | 10.403,531993 | +0,00% |
| 2018-04-05 | 10.403,531226 | +0,00% |
| 2018-04-04 | 10.403,530639 | 0,00% |
| 2018-04-03 | 10.403,723921 | 0,00% |
| 2018-03-29 | 10.403,794483 | 0,00% |
| 2018-03-28 | 10.403,832245 | 0,00% |
| 2018-03-27 | 10.404,026312 | 0,00% |
| 2018-03-26 | 10.404,067459 | 0,00% |
| 2018-03-23 | 10.404,105274 | 0,00% |
| 2018-03-22 | 10.404,146061 | 0,00% |
| 2018-03-21 | 10.404,258950 | 0,00% |
| 2018-03-20 | 10.404,299736 | 0,00% |
| 2018-03-19 | 10.404,337452 | 0,00% |
| 2018-03-14 | 10.404,382083 | 0,00% |
| 2018-03-13 | 10.404,416592 | 0,00% |
| 2018-03-12 | 10.404,610358 | 0,00% |
| 2018-03-10 | 10.404,646111 | +0,00% |
| 2018-03-09 | 10.404,646111 | 0,00% |
| 2018-03-08 | 10.404,686507 | 0,00% |
| 2018-03-07 | 10.404,810982 | 0,00% |
| 2018-03-06 | 10.404,852251 | 0,00% |
| 2018-03-05 | 10.404,946211 | 0,00% |
| 2018-03-02 | 10.404,991136 | 0,00% |
| 2018-03-01 | 10.405,029154 | 0,00% |
| 2018-02-28 | 10.405,061543 | +0,01% |
| 2018-02-27 | 10.404,343826 | +0,00% |
| 2018-02-26 | 10.404,241005 | 0,00% |
| 2018-02-23 | 10.404,417301 | +0,00% |
| 2018-02-22 | 10.404,366811 | +0,00% |
| 2018-02-21 | 10.404,203784 | +0,00% |
| 2018-02-20 | 10.404,124733 | +0,00% |
| 2018-02-19 | 10.403,677018 | +0,01% |
| 2018-02-16 | 10.403,046704 | 0,00% |
| 2018-02-15 | 10.403,393161 | -0,01% |
| 2018-02-14 | 10.404,387651 | 0,00% |
| 2018-02-13 | 10.404,544771 | 0,00% |
| 2018-02-12 | 10.404,872572 | 0,00% |
| 2018-02-09 | 10.404,927937 | +0,00% |
| 2018-02-08 | 10.404,917098 | +0,01% |
| 2018-02-07 | 10.404,148849 | +0,00% |
| 2018-02-06 | 10.403,932455 | +0,00% |
| 2018-02-05 | 10.403,617040 | +0,00% |
| 2018-02-02 | 10.403,334434 | 0,00% |
| 2018-02-01 | 10.403,745610 | 0,00% |
| 2018-01-31 | 10.403,997343 | 0,00% |
| 2018-01-30 | 10.404,246953 | +0,00% |
| 2018-01-29 | 10.404,037925 | +0,00% |
| 2018-01-26 | 10.403,966538 | 0,00% |
| 2018-01-25 | 10.404,034432 | -0,01% |
| 2018-01-24 | 10.404,586477 | -0,01% |
| 2018-01-23 | 10.405,302914 | +0,00% |
| 2018-01-22 | 10.405,163271 | +0,00% |
| 2018-01-19 | 10.404,933144 | 0,00% |
| 2018-01-18 | 10.405,121132 | 0,00% |
| 2018-01-17 | 10.405,260073 | 0,00% |
| 2018-01-16 | 10.405,288326 | +0,00% |
| 2018-01-15 | 10.405,185589 | -0,01% |
| 2018-01-12 | 10.405,707738 | -0,01% |
| 2018-01-11 | 10.406,742039 | 0,00% |
| 2018-01-10 | 10.407,054313 | +0,00% |
| 2018-01-09 | 10.406,908610 | +0,00% |
| 2018-01-08 | 10.406,586411 | +0,00% |
| 2018-01-05 | 10.406,206718 | 0,00% |
| 2018-01-04 | 10.406,278990 | 0,00% |
| 2018-01-03 | 10.406,551160 | +0,00% |
| 2018-01-02 | 10.406,064791 | -0,01% |
| 2017-12-29 | 10.406,941962 | 0,00% |
| 2017-12-28 | 10.407,300709 | -0,01% |
| 2017-12-27 | 10.407,856403 | 0,00% |
| 2017-12-22 | 10.408,085417 | 0,00% |
| 2017-12-21 | 10.408,093719 | 0,00% |
| 2017-12-20 | 10.408,557693 | +0,00% |
| 2017-12-19 | 10.408,443390 | 0,00% |
| 2017-12-18 | 10.408,927919 | +0,00% |
| 2017-12-15 | 10.408,683606 | +0,00% |
| 2017-12-14 | 10.408,596882 | -0,01% |
| 2017-12-13 | 10.409,232112 | +0,01% |
| 2017-12-12 | 10.408,697922 | +0,00% |
| 2017-12-11 | 10.408,696711 | -0,01% |
| 2017-12-08 | 10.409,384799 | +0,00% |
| 2017-12-07 | 10.409,166400 | +0,00% |
| 2017-12-06 | 10.409,074596 | +0,01% |
| 2017-12-05 | 10.408,486698 | 0,00% |
| 2017-12-04 | 10.408,853235 | +0,00% |
| 2017-12-01 | 10.408,541540 | 0,00% |
| 2017-11-30 | 10.408,952314 | +0,01% |
| 2017-11-29 | 10.408,028664 | 0,00% |
| 2017-11-28 | 10.408,233008 | +0,01% |
| 2017-11-27 | 10.407,492622 | -0,01% |
| 2017-11-24 | 10.408,190222 | -0,01% |
| 2017-11-23 | 10.408,976764 | -0,01% |
| 2017-11-22 | 10.410,025783 | 0,00% |
| 2017-11-21 | 10.410,035932 | +0,01% |
| 2017-11-20 | 10.409,242027 | +0,00% |
| 2017-11-17 | 10.409,141624 | 0,00% |
| 2017-11-16 | 10.409,303061 | +0,01% |
| 2017-11-15 | 10.408,650857 | -0,01% |
| 2017-11-14 | 10.409,837015 | -0,01% |
| 2017-11-13 | 10.410,802854 | +0,00% |
| 2017-11-10 | 10.410,636367 | -0,01% |
| 2017-11-09 | 10.411,335641 | +0,01% |
| 2017-11-08 | 10.410,342828 | +0,00% |
| 2017-11-07 | 10.410,324869 | -0,01% |
| 2017-11-06 | 10.410,874839 | +0,01% |
| 2017-11-03 | 10.409,527842 | -0,01% |
| 2017-11-02 | 10.410,404442 | -0,01% |
| 2017-10-31 | 10.410,979549 | +0,01% |
| 2017-10-30 | 10.409,448362 | -0,02% |
| 2017-10-27 | 10.411,101115 | +0,02% |
| 2017-10-26 | 10.409,143794 | 0,00% |
| 2017-10-25 | 10.409,511237 | +0,01% |
| 2017-10-24 | 10.408,869381 | +0,00% |
| 2017-10-20 | 10.408,375154 | 0,00% |
| 2017-10-19 | 10.408,499491 | -0,01% |
| 2017-10-18 | 10.409,021873 | +0,00% |
| 2017-10-17 | 10.408,789414 | +0,00% |
| 2017-10-16 | 10.408,562292 | +0,00% |
| 2017-10-13 | 10.408,262592 | 0,00% |
| 2017-10-12 | 10.408,382567 | +0,00% |
| 2017-10-11 | 10.407,995458 | -0,01% |
| 2017-10-10 | 10.408,519291 | 0,00% |
| 2017-10-09 | 10.409,023307 | +0,02% |
| 2017-10-06 | 10.407,038893 | 0,00% |
| 2017-10-05 | 10.407,044262 | -0,01% |
| 2017-10-04 | 10.407,980460 | 0,00% |
| 2017-10-03 | 10.408,368568 | +0,00% |
| 2017-10-02 | 10.408,307763 | +0,01% |
| 2017-09-29 | 10.407,706192 | 0,00% |
| 2017-09-28 | 10.407,918234 | -0,02% |
| 2017-09-27 | 10.409,659813 | +0,01% |
| 2017-09-26 | 10.408,999529 | -0,47% |
| 2017-09-25 | 10.457,850114 | -0,01% |
| 2017-09-22 | 10.459,195442 | +0,00% |
| 2017-09-21 | 10.458,687195 | -0,03% |
| 2017-09-20 | 10.461,810931 | +0,00% |
| 2017-09-19 | 10.461,759453 | +0,01% |
| 2017-09-18 | 10.461,003211 | +0,01% |
| 2017-09-15 | 10.460,140930 | 0,00% |
| 2017-09-14 | 10.460,563706 | 0,00% |
| 2017-09-13 | 10.460,764124 | -0,01% |
| 2017-09-12 | 10.461,611127 | +0,01% |
| 2017-09-11 | 10.460,870632 | +0,01% |
| 2017-09-08 | 10.460,112868 | +0,01% |
| 2017-09-07 | 10.459,538260 | 0,00% |
| 2017-09-06 | 10.460,036324 | -0,02% |
| 2017-09-05 | 10.461,829314 | +0,00% |
| 2017-09-04 | 10.461,697407 | +0,01% |
| 2017-09-01 | 10.460,823664 | -0,01% |
| 2017-08-31 | 10.461,985959 | -0,01% |
| 2017-08-30 | 10.462,907837 | -0,02% |
| 2017-08-29 | 10.464,616283 | +0,00% |
| 2017-08-28 | 10.464,285028 | +0,00% |
| 2017-08-25 | 10.464,240813 | +0,01% |
| 2017-08-24 | 10.463,153092 | -0,02% |
| 2017-08-23 | 10.465,496285 | +0,00% |
| 2017-08-22 | 10.465,403370 | +0,01% |
| 2017-08-21 | 10.464,845942 | +0,01% |
| 2017-08-18 | 10.463,716860 | 0,00% |
| 2017-08-17 | 10.463,947347 | -0,02% |
| 2017-08-16 | 10.465,660450 | +0,01% |
| 2017-08-15 | 10.464,377149 | 0,00% |
| 2017-08-14 | 10.464,410928 | +0,00% |
| 2017-08-11 | 10.463,979410 | -0,01% |
| 2017-08-10 | 10.464,669806 | 0,00% |
| 2017-08-09 | 10.464,778117 | +0,01% |
| 2017-08-08 | 10.463,984732 | 0,00% |
| 2017-08-07 | 10.464,037494 | +0,01% |
| 2017-08-04 | 10.463,407175 | 0,00% |
| 2017-08-03 | 10.463,418077 | 0,00% |
| 2017-08-02 | 10.463,508162 | 0,00% |
| 2017-08-01 | 10.463,632335 | -0,02% |
| 2017-07-31 | 10.465,317875 | -0,02% |
| 2017-07-28 | 10.467,262179 | +0,00% |
| 2017-07-27 | 10.466,835740 | 0,00% |
| 2017-07-26 | 10.467,143484 | 0,00% |
| 2017-07-25 | 10.467,361462 | -0,03% |
| 2017-07-24 | 10.470,849010 | +0,03% |
| 2017-07-21 | 10.467,940731 | -0,01% |
| 2017-07-20 | 10.468,892688 | +0,01% |
| 2017-07-19 | 10.468,346175 | 0,00% |
| 2017-07-18 | 10.468,440703 | -0,01% |
| 2017-07-17 | 10.469,182581 | -0,02% |
| 2017-07-14 | 10.471,353424 | +0,01% |
| 2017-07-13 | 10.470,425739 | -0,01% |
| 2017-07-12 | 10.471,210658 | +0,02% |
| 2017-07-11 | 10.469,055863 | +0,00% |
| 2017-07-10 | 10.468,603764 | -0,01% |
| 2017-07-07 | 10.469,619836 | -0,03% |
| 2017-07-06 | 10.472,414010 | -0,01% |
| 2017-07-05 | 10.473,440403 | -0,02% |
| 2017-07-04 | 10.475,042769 | +0,00% |
| 2017-07-03 | 10.474,657515 | -0,02% |
| 2017-06-30 | 10.477,223443 | -0,01% |
| 2017-06-29 | 10.477,782422 | -0,01% |
| 2017-06-28 | 10.479,173083 | -0,03% |
| 2017-06-27 | 10.482,636550 | -0,02% |
| 2017-06-26 | 10.484,343688 | +0,01% |
| 2017-06-23 | 10.482,921292 | +0,00% |
| 2017-06-22 | 10.482,860901 | -0,01% |
| 2017-06-21 | 10.483,557238 | -0,04% |
| 2017-06-20 | 10.487,582370 | -0,05% |
| 2017-06-19 | 10.492,913929 | +0,06% |
| 2017-06-16 | 10.486,723728 | 0,00% |
| 2017-06-15 | 10.486,830441 | -0,01% |
| 2017-06-14 | 10.487,956480 | +0,01% |
| 2017-06-13 | 10.487,002136 | -0,01% |
| 2017-06-12 | 10.487,861101 | 0,00% |
| 2017-06-09 | 10.487,930562 | +0,00% |
| 2017-06-08 | 10.487,528947 | +0,00% |
| 2017-06-07 | 10.487,195000 | 0,00% |
| 2017-06-06 | 10.487,697217 | +0,03% |
| 2017-06-02 | 10.484,653806 | +0,01% |
| 2017-06-01 | 10.483,999710 | -0,01% |
| 2017-05-31 | 10.484,689288 | +0,00% |
| 2017-05-30 | 10.484,605562 | 0,00% |
| 2017-05-29 | 10.484,758136 | +0,01% |
| 2017-05-26 | 10.483,600934 | 0,00% |
| 2017-05-25 | 10.483,605495 | +0,00% |
| 2017-05-24 | 10.483,487377 | +0,00% |
| 2017-05-23 | 10.483,054327 | +0,01% |
| 2017-05-22 | 10.482,066560 | +0,01% |
| 2017-05-19 | 10.481,027130 | -0,03% |
| 2017-05-18 | 10.484,473926 | -0,02% |
| 2017-05-17 | 10.486,639009 | -0,03% |
| 2017-05-16 | 10.489,517332 | +0,01% |
| 2017-05-15 | 10.488,498369 | +0,03% |
| 2017-05-12 | 10.485,305747 | -0,01% |
| 2017-05-11 | 10.486,169283 | -0,02% |
| 2017-05-10 | 10.488,209184 | 0,00% |
| 2017-05-09 | 10.488,436384 | +0,03% |
| 2017-05-08 | 10.485,079416 | -0,01% |
| 2017-05-05 | 10.486,642029 | -0,04% |
| 2017-05-04 | 10.490,689121 | -0,06% |
| 2017-05-03 | 10.496,670790 | +0,03% |
| 2017-05-02 | 10.493,904873 | +0,07% |
| 2017-04-28 | 10.486,510321 | -0,01% |
| 2017-04-27 | 10.487,427252 | +0,01% |
| 2017-04-26 | 10.486,265275 | +0,01% |
| 2017-04-25 | 10.485,307083 | -0,15% |
| 2017-04-24 | 10.501,580425 | +0,07% |
| 2017-04-21 | 10.494,268019 | -0,01% |
| 2017-04-20 | 10.495,031634 | -0,13% |
| 2017-04-19 | 10.508,754231 | -0,06% |
| 2017-04-18 | 10.515,064505 | +0,07% |
| 2017-04-13 | 10.507,907680 | +0,07% |
| 2017-04-12 | 10.500,042151 | +0,03% |
| 2017-04-11 | 10.496,868754 | +0,00% |
| 2017-04-10 | 10.496,831721 | +0,03% |
| 2017-04-07 | 10.493,298574 | 0,00% |
| 2017-04-06 | 10.493,457055 | 0,00% |
| 2017-04-05 | 10.493,673349 | 0,00% |
| 2017-04-04 | 10.493,715543 | +0,02% |
| 2017-04-03 | 10.491,313937 | -0,02% |
| 2017-03-31 | 10.493,567364 | -0,01% |
| 2017-03-30 | 10.494,311264 | 0,00% |
| 2017-03-29 | 10.494,629472 | +0,02% |
| 2017-03-28 | 10.492,323754 | 0,00% |
| 2017-03-27 | 10.492,700855 | +0,03% |
| 2017-03-24 | 10.489,991857 | +0,01% |
| 2017-03-23 | 10.489,149330 | 0,00% |
| 2017-03-22 | 10.489,489703 | +0,02% |
| 2017-03-21 | 10.487,627260 | -0,01% |
| 2017-03-20 | 10.488,909287 | +0,02% |
| 2017-03-17 | 10.486,315963 | +0,00% |
| 2017-03-16 | 10.486,139451 | +0,01% |
| 2017-03-14 | 10.485,064467 | -0,03% |
| 2017-03-13 | 10.487,821148 | +0,00% |
| 2017-03-10 | 10.487,563150 | -0,01% |
| 2017-03-09 | 10.488,154391 | -0,02% |
| 2017-03-08 | 10.490,615550 | +0,00% |
| 2017-03-07 | 10.490,364516 | -0,01% |
| 2017-03-06 | 10.491,433835 | +0,02% |
| 2017-03-03 | 10.489,646609 | +0,00% |
| 2017-03-02 | 10.489,567188 | 0,00% |
| 2017-03-01 | 10.489,616820 | -0,01% |
| 2017-02-28 | 10.490,407232 | +0,00% |
| 2017-02-27 | 10.490,265903 | +0,02% |
| 2017-02-24 | 10.488,460599 | +0,01% |
| 2017-02-23 | 10.487,409078 | -0,01% |
| 2017-02-22 | 10.488,138057 | +0,01% |
| 2017-02-21 | 10.487,302921 | +0,01% |
| 2017-02-20 | 10.485,923271 | +0,01% |
| 2017-02-17 | 10.485,156935 | +0,01% |
| 2017-02-16 | 10.484,197326 | +0,00% |
| 2017-02-15 | 10.484,115845 | -0,06% |
| 2017-02-14 | 10.490,491948 | +0,00% |
| 2017-02-13 | 10.490,447100 | +0,02% |
| 2017-02-10 | 10.488,773023 | +0,01% |
| 2017-02-09 | 10.488,173611 | -0,01% |
| 2017-02-08 | 10.489,292757 | +0,01% |
| 2017-02-07 | 10.488,716689 | -0,01% |
| 2017-02-06 | 10.489,410205 | +0,02% |
| 2017-02-03 | 10.487,561352 | -0,01% |
| 2017-02-02 | 10.488,596544 | -0,01% |
| 2017-02-01 | 10.489,566051 | 0,00% |
| 2017-01-31 | 10.489,990016 | -0,01% |
| 2017-01-30 | 10.490,759829 | +0,00% |
| 2017-01-27 | 10.490,622452 | 0,00% |
| 2017-01-26 | 10.491,036367 | -0,02% |
| 2017-01-25 | 10.493,245384 | +0,02% |
| 2017-01-24 | 10.491,632673 | -0,02% |
| 2017-01-23 | 10.493,410828 | +0,02% |
| 2017-01-20 | 10.491,708066 | +0,00% |
| 2017-01-19 | 10.491,379784 | -0,02% |
| 2017-01-18 | 10.493,557980 | +0,01% |
| 2017-01-17 | 10.492,076915 | 0,00% |
| 2017-01-16 | 10.492,242758 | +0,02% |
| 2017-01-13 | 10.490,271939 | +0,01% |
| 2017-01-12 | 10.489,387608 | 0,00% |
| 2017-01-11 | 10.489,904959 | -0,01% |
| 2017-01-10 | 10.491,162533 | -0,01% |
| 2017-01-09 | 10.492,629353 | 0,00% |
| 2017-01-06 | 10.492,824196 | +0,00% |
| 2017-01-05 | 10.492,727191 | -0,04% |
| 2017-01-04 | 10.497,343150 | -0,02% |
| 2017-01-03 | 10.499,227638 | -0,03% |
| 2017-01-02 | 10.501,882832 | +0,00% |
| 2016-12-30 | 10.501,635931 | 0,00% |
| 2016-12-29 | 10.501,687338 | -0,03% |
| 2016-12-28 | 10.504,796767 | +0,04% |
| 2016-12-27 | 10.500,226230 | +0,00% |
| 2016-12-23 | 10.500,097824 | -0,01% |
| 2016-12-22 | 10.501,383189 | +0,00% |
| 2016-12-21 | 10.501,311164 | 0,00% |
| 2016-12-20 | 10.501,572529 | +0,03% |
| 2016-12-19 | 10.498,747677 | -0,02% |
| 2016-12-16 | 10.501,345652 | +0,01% |
| 2016-12-15 | 10.500,612283 | -0,05% |
| 2016-12-14 | 10.505,351398 | +0,01% |
| 2016-12-13 | 10.503,859165 | +0,05% |
| 2016-12-12 | 10.498,980199 | +0,05% |
| 2016-12-09 | 10.494,009403 | +0,05% |
| 2016-12-08 | 10.489,213074 | -0,01% |
| 2016-12-07 | 10.490,177663 | +0,03% |
| 2016-12-06 | 10.486,667856 | +0,03% |
| 2016-12-05 | 10.483,719305 | +0,03% |
| 2016-12-02 | 10.481,065176 | -0,01% |
| 2016-12-01 | 10.482,302983 | -0,02% |
| 2016-11-30 | 10.484,322479 | 0,00% |
| 2016-11-29 | 10.484,523981 | +0,01% |
| 2016-11-28 | 10.483,233070 | +0,03% |
| 2016-11-25 | 10.480,439461 | -0,03% |
| 2016-11-24 | 10.483,284671 | +0,06% |
| 2016-11-23 | 10.476,769494 | -0,05% |
| 2016-11-22 | 10.481,558427 | +0,02% |
| 2016-11-21 | 10.479,489560 | 0,00% |
| 2016-11-18 | 10.479,916645 | -0,01% |
| 2016-11-17 | 10.481,171309 | +0,01% |
| 2016-11-16 | 10.480,603550 | +0,02% |
| 2016-11-15 | 10.478,361605 | +0,04% |
| 2016-11-14 | 10.474,349752 | -0,06% |
| 2016-11-11 | 10.481,103850 | -0,03% |
| 2016-11-10 | 10.484,746468 | -0,02% |
| 2016-11-09 | 10.487,237546 | -0,02% |
| 2016-11-08 | 10.489,728789 | -0,01% |
| 2016-11-07 | 10.490,444013 | +0,01% |
| 2016-11-04 | 10.489,056172 | -0,03% |
| 2016-11-03 | 10.492,579930 | +0,00% |
| 2016-11-02 | 10.492,219367 | -0,11% |
| 2016-10-28 | 10.503,274983 | +0,02% |
| 2016-10-27 | 10.500,949202 | -0,10% |
| 2016-10-26 | 10.511,238716 | +0,05% |
| 2016-10-25 | 10.506,498464 | +0,05% |
| 2016-10-24 | 10.501,207291 | +0,02% |
| 2016-10-21 | 10.498,828563 | +0,05% |
| 2016-10-20 | 10.493,201540 | 0,00% |
| 2016-10-19 | 10.493,436584 | +0,03% |
| 2016-10-18 | 10.490,673587 | +0,01% |
| 2016-10-17 | 10.490,101900 | +0,05% |
| 2016-10-14 | 10.484,708846 | 0,00% |
| 2016-10-13 | 10.484,791054 | +0,03% |
| 2016-10-12 | 10.481,774017 | 0,00% |
| 2016-10-11 | 10.482,017969 | +0,01% |
| 2016-10-10 | 10.481,239724 | +0,00% |
| 2016-10-07 | 10.480,999700 | 0,00% |
| 2016-10-06 | 10.481,197459 | -0,02% |
| 2016-10-05 | 10.483,615103 | -0,01% |
| 2016-10-04 | 10.484,257170 | +0,01% |
| 2016-10-03 | 10.483,660712 | -0,07% |
| 2016-09-30 | 10.490,740100 | +0,01% |
| 2016-09-29 | 10.489,646785 | -0,01% |
| 2016-09-28 | 10.490,665796 | +0,02% |
| 2016-09-27 | 10.488,900997 | -0,01% |
| 2016-09-26 | 10.490,342680 | +0,00% |
| 2016-09-23 | 10.490,047131 | 0,00% |
| 2016-09-22 | 10.490,213702 | -0,03% |
| 2016-09-21 | 10.493,349105 | -0,02% |
| 2016-09-20 | 10.495,296500 | +0,01% |
| 2016-09-19 | 10.493,988000 | +0,11% |
| 2016-09-16 | 10.482,759796 | +0,03% |
| 2016-09-15 | 10.479,887770 | +0,00% |
| 2016-09-14 | 10.479,586394 | -0,03% |
| 2016-09-13 | 10.482,302536 | +0,01% |
| 2016-09-12 | 10.481,530812 | +0,02% |
| 2016-09-09 | 10.478,941977 | -0,08% |
| 2016-09-08 | 10.486,913711 | +0,05% |
| 2016-09-07 | 10.482,148264 | 0,00% |
| 2016-09-06 | 10.482,296334 | +0,05% |
| 2016-09-05 | 10.477,149725 | +0,02% |
| 2016-09-02 | 10.475,456984 | -0,01% |
| 2016-09-01 | 10.476,395380 | -0,01% |
| 2016-08-31 | 10.477,099826 | 0,00% |
| 2016-08-30 | 10.477,530146 | -0,03% |
| 2016-08-29 | 10.481,065033 | +0,09% |
| 2016-08-26 | 10.471,130771 | -0,02% |
| 2016-08-25 | 10.472,728704 | -0,04% |
| 2016-08-24 | 10.476,889177 | -0,03% |
| 2016-08-23 | 10.480,265427 | -0,07% |
| 2016-08-22 | 10.487,510117 | +0,03% |
| 2016-08-19 | 10.484,304591 | +0,04% |
| 2016-08-18 | 10.480,401910 | -0,11% |
| 2016-08-17 | 10.492,422867 | -0,02% |
| 2016-08-16 | 10.494,022321 | -0,01% |
| 2016-08-15 | 10.495,517299 | +0,03% |
| 2016-08-12 | 10.492,568391 | +0,02% |
| 2016-08-11 | 10.489,954392 | 0,00% |
| 2016-08-10 | 10.490,064891 | +0,19% |
| 2016-08-09 | 10.470,631208 | +0,08% |
| 2016-08-08 | 10.462,239700 | -0,01% |
| 2016-08-05 | 10.463,209445 | +0,00% |
| 2016-08-04 | 10.462,700674 | +0,03% |
| 2016-08-03 | 10.459,448104 | -0,01% |
| 2016-08-02 | 10.460,637396 | +0,01% |
| 2016-08-01 | 10.460,078636 | -0,02% |
| 2016-07-29 | 10.462,011173 | +0,00% |
| 2016-07-28 | 10.461,621234 | -0,03% |
| 2016-07-27 | 10.464,755372 | +0,02% |
| 2016-07-26 | 10.462,594404 | 0,00% |
| 2016-07-25 | 10.463,034441 | -0,19% |
| 2016-07-22 | 10.482,924022 | -0,02% |
| 2016-07-21 | 10.485,326318 | -0,07% |
| 2016-07-20 | 10.492,977474 | -0,16% |
| 2016-07-19 | 10.510,070199 | +0,04% |
| 2016-07-18 | 10.506,192056 | +0,09% |
| 2016-07-15 | 10.496,640906 | +0,04% |
| 2016-07-14 | 10.492,653820 | +0,06% |
| 2016-07-13 | 10.485,846470 | +0,15% |
| 2016-07-12 | 10.470,221403 | +0,08% |
| 2016-07-11 | 10.462,134842 | +0,15% |
| 2016-07-08 | 10.446,475153 | -0,03% |
| 2016-07-07 | 10.449,118904 | -0,02% |
| 2016-07-06 | 10.451,720304 | -0,05% |
| 2016-07-05 | 10.456,760890 | +0,12% |
| 2016-07-04 | 10.444,619165 | -0,03% |
| 2016-07-01 | 10.447,940246 | +0,13% |
| 2016-06-30 | 10.434,703671 | +0,07% |
| 2016-06-29 | 10.427,562536 | +0,04% |
| 2016-06-28 | 10.423,840530 | +0,01% |
| 2016-06-27 | 10.422,870128 | +0,05% |
| 2016-06-24 | 10.417,872587 | -0,09% |
| 2016-06-23 | 10.426,799934 | -0,02% |
| 2016-06-22 | 10.428,982478 | +0,04% |
| 2016-06-21 | 10.424,497955 | -0,01% |
| 2016-06-20 | 10.425,920013 | +0,03% |
| 2016-06-17 | 10.423,283344 | +0,01% |
| 2016-06-16 | 10.421,722197 | -0,03% |
| 2016-06-15 | 10.424,924731 | -0,01% |
| 2016-06-14 | 10.425,447804 | -0,03% |
| 2016-06-13 | 10.429,072534 | +0,00% |
| 2016-06-10 | 10.428,609629 | +0,03% |
| 2016-06-09 | 10.425,835350 | +0,02% |
| 2016-06-08 | 10.424,250683 | +0,02% |
| 2016-06-07 | 10.422,214739 | -0,01% |
| 2016-06-06 | 10.423,055335 | +0,00% |
| 2016-06-03 | 10.422,783016 | +0,09% |
| 2016-06-02 | 10.413,846546 | -0,01% |
| 2016-06-01 | 10.414,703072 | -0,03% |
| 2016-05-31 | 10.417,827806 | -0,02% |
| 2016-05-30 | 10.419,985755 | +0,05% |
| 2016-05-27 | 10.414,687190 | -0,01% |
| 2016-05-26 | 10.416,091212 | +0,00% |
| 2016-05-25 | 10.415,844083 | -0,04% |
| 2016-05-24 | 10.420,373277 | +0,01% |
| 2016-05-23 | 10.419,833191 | +0,05% |
| 2016-05-20 | 10.414,501075 | -0,01% |
| 2016-05-19 | 10.415,338917 | -0,02% |
| 2016-05-18 | 10.417,119256 | -0,01% |
| 2016-05-17 | 10.418,494040 | +0,03% |
| 2016-05-13 | 10.415,658034 | +0,01% |
| 2016-05-12 | 10.414,165687 | -0,01% |
| 2016-05-11 | 10.415,454468 | +0,05% |
| 2016-05-10 | 10.410,348906 | -0,07% |
| 2016-05-09 | 10.417,941169 | +0,03% |
| 2016-05-06 | 10.414,588948 | +0,04% |
| 2016-05-05 | 10.410,764328 | -0,20% |
| 2016-05-04 | 10.432,139475 | -0,15% |
| 2016-05-03 | 10.447,721617 | -0,10% |
| 2016-05-02 | 10.457,677663 | -0,03% |
| 2016-04-29 | 10.461,182995 | +0,03% |
| 2016-04-28 | 10.458,522302 | +0,05% |
| 2016-04-27 | 10.453,802731 | -0,07% |
| 2016-04-26 | 10.460,717569 | -0,07% |
| 2016-04-25 | 10.468,364835 | +0,08% |
| 2016-04-22 | 10.459,767430 | +0,01% |
| 2016-04-21 | 10.458,405677 | +0,06% |
| 2016-04-20 | 10.452,140864 | +0,04% |
| 2016-04-19 | 10.447,805618 | +0,02% |
| 2016-04-18 | 10.446,047606 | -0,02% |
| 2016-04-15 | 10.448,025499 | +0,12% |
| 2016-04-14 | 10.435,986768 | +0,06% |
| 2016-04-13 | 10.429,580049 | +0,12% |
| 2016-04-12 | 10.417,512756 | -0,04% |
| 2016-04-11 | 10.421,410933 | +0,09% |
| 2016-04-08 | 10.412,509042 | -0,09% |
| 2016-04-07 | 10.421,422909 | -0,08% |
| 2016-04-06 | 10.429,960618 | -0,01% |
| 2016-04-05 | 10.431,205450 | -0,13% |
| 2016-04-04 | 10.444,691633 | +0,07% |
| 2016-04-01 | 10.437,028210 | +0,03% |
| 2016-03-31 | 10.434,045261 | +0,01% |
| 2016-03-30 | 10.432,728846 | -0,06% |
| 2016-03-29 | 10.438,484528 | +0,01% |
| 2016-03-25 | 10.436,927542 | -0,06% |
| 2016-03-24 | 10.442,922657 | -0,04% |
| 2016-03-23 | 10.446,878970 | +0,07% |
| 2016-03-22 | 10.439,166086 | +0,11% |
| 2016-03-21 | 10.427,447785 | +0,10% |
| 2016-03-18 | 10.416,763644 | +0,03% |
| 2016-03-17 | 10.413,562384 | +0,05% |
| 2016-03-16 | 10.408,370547 | +0,15% |
| 2016-03-11 | 10.392,506925 | -0,04% |
| 2016-03-10 | 10.396,814774 | +0,03% |
| 2016-03-09 | 10.393,813038 | +0,00% |
| 2016-03-08 | 10.393,519154 | +0,01% |
| 2016-03-07 | 10.391,978982 | +0,16% |
| 2016-03-04 | 10.375,485408 | +0,02% |
| 2016-03-03 | 10.373,798959 | +0,08% |
| 2016-03-02 | 10.365,620097 | -0,01% |
| 2016-03-01 | 10.366,649620 | +0,02% |
| 2016-02-29 | 10.364,890747 | +0,05% |
| 2016-02-26 | 10.359,349652 | 0,00% |
| 2016-02-25 | 10.359,698924 | -0,02% |
| 2016-02-24 | 10.361,665558 | +0,13% |
| 2016-02-23 | 10.347,879032 | +0,01% |
| 2016-02-22 | 10.347,313490 | +0,06% |
| 2016-02-19 | 10.341,338242 | +0,02% |
| 2016-02-18 | 10.339,391570 | +0,02% |
| 2016-02-17 | 10.336,819664 | 0,00% |
| 2016-02-16 | 10.336,845871 | +0,00% |
| 2016-02-15 | 10.336,727533 | +0,02% |
| 2016-02-12 | 10.334,170500 | +0,02% |
| 2016-02-11 | 10.331,621662 | -0,02% |
| 2016-02-10 | 10.333,243196 | +0,01% |
| 2016-02-09 | 10.331,834042 | +0,00% |
| 2016-02-08 | 10.331,616844 | +0,03% |
| 2016-02-05 | 10.328,898429 | 0,00% |
| 2016-02-04 | 10.329,007896 | -0,04% |
| 2016-02-03 | 10.333,207291 | +0,03% |
| 2016-02-02 | 10.330,501308 | -0,04% |
| 2016-02-01 | 10.334,435742 | +0,03% |
| 2016-01-29 | 10.330,826622 | +0,01% |
| 2016-01-28 | 10.329,670372 | +0,10% |
| 2016-01-27 | 10.319,675951 | +0,00% |
| 2016-01-26 | 10.319,544995 | 0,00% |
| 2016-01-25 | 10.319,640055 | +0,03% |
| 2016-01-22 | 10.317,005888 | +0,06% |
| 2016-01-21 | 10.311,133848 | +0,02% |
| 2016-01-20 | 10.309,298683 | +0,04% |
| 2016-01-19 | 10.305,397330 | +0,01% |
| 2016-01-18 | 10.304,367265 | -0,08% |
| 2016-01-15 | 10.312,410514 | -0,04% |
| 2016-01-14 | 10.316,808439 | -0,02% |
| 2016-01-13 | 10.318,558118 | +0,07% |
| 2016-01-12 | 10.311,387698 | +0,14% |
| 2016-01-11 | 10.297,336287 | +0,04% |
| 2016-01-08 | 10.292,886961 | +0,09% |
| 2016-01-07 | 10.283,121329 | -0,08% |
| 2016-01-06 | 10.291,718882 | +0,01% |
| 2016-01-05 | 10.291,016243 | -0,03% |
| 2016-01-04 | 10.293,942139 | +0,09% |
| 2015-12-31 | 10.285,130124 | +0,01% |
| 2015-12-30 | 10.284,345738 | -0,04% |
| 2015-12-29 | 10.288,739605 | +0,10% |
| 2015-12-23 | 10.278,823359 | -0,06% |
| 2015-12-22 | 10.284,810684 | -0,02% |
| 2015-12-21 | 10.286,598175 | +0,06% |
| 2015-12-18 | 10.280,749983 | +0,12% |
| 2015-12-17 | 10.268,720328 | -0,06% |
| 2015-12-16 | 10.275,240223 | -0,02% |
| 2015-12-15 | 10.276,904826 | -0,08% |
| 2015-12-14 | 10.285,438353 | -0,15% |
| 2015-12-11 | 10.300,619260 | -0,03% |
| 2015-12-10 | 10.303,369215 | -0,05% |
| 2015-12-09 | 10.308,394314 | -0,18% |
| 2015-12-08 | 10.327,357144 | -0,19% |
| 2015-12-07 | 10.346,843417 | +0,01% |
| 2015-12-04 | 10.346,159699 | -0,18% |
| 2015-12-03 | 10.364,346565 | -0,03% |
| 2015-12-02 | 10.367,668769 | +0,06% |
| 2015-12-01 | 10.361,158933 | -0,14% |
| 2015-11-30 | 10.375,692113 | -0,03% |
| 2015-11-27 | 10.379,024319 | -0,01% |
| 2015-11-26 | 10.380,086251 | -0,09% |
| 2015-11-25 | 10.389,632816 | +0,03% |
| 2015-11-24 | 10.386,897753 | +0,01% |
| 2015-11-23 | 10.386,334489 | +0,13% |
| 2015-11-20 | 10.372,726225 | +0,02% |
| 2015-11-19 | 10.370,383627 | +0,04% |
| 2015-11-18 | 10.365,945754 | +0,03% |
| 2015-11-17 | 10.363,142752 | -0,06% |
| 2015-11-16 | 10.369,437920 | +0,00% |
| 2015-11-13 | 10.369,174519 | +0,02% |
| 2015-11-12 | 10.367,143651 | -0,12% |
| 2015-11-11 | 10.379,991339 | -0,04% |
| 2015-11-10 | 10.384,518112 | -0,16% |
| 2015-11-09 | 10.400,917421 | +0,04% |
| 2015-11-06 | 10.397,197202 | -0,09% |
| 2015-11-05 | 10.406,068206 | +0,07% |
| 2015-11-04 | 10.399,273142 | +0,29% |
| 2015-11-03 | 10.369,203804 | +0,07% |
| 2015-11-02 | 10.362,131398 | -0,06% |
| 2015-10-30 | 10.368,241327 | -0,07% |
| 2015-10-29 | 10.375,269208 | -0,07% |
| 2015-10-28 | 10.382,474159 | -0,02% |
| 2015-10-27 | 10.384,392650 | +0,03% |
| 2015-10-26 | 10.380,806479 | +0,18% |
| 2015-10-22 | 10.361,898671 | +0,08% |
| 2015-10-21 | 10.353,303801 | +0,01% |
| 2015-10-20 | 10.352,747482 | -0,07% |
| 2015-10-19 | 10.360,272371 | +0,07% |
| 2015-10-16 | 10.353,333543 | +0,05% |
| 2015-10-15 | 10.348,547111 | -0,09% |
| 2015-10-14 | 10.358,227372 | -0,12% |
| 2015-10-13 | 10.371,023434 | -0,03% |
| 2015-10-12 | 10.374,242958 | +0,05% |
| 2015-10-09 | 10.369,376535 | +0,05% |
| 2015-10-08 | 10.364,299378 | +0,12% |
| 2015-10-07 | 10.351,475971 | +0,13% |
| 2015-10-06 | 10.337,624411 | +0,14% |
| 2015-10-05 | 10.322,916812 | -0,04% |
| 2015-10-02 | 10.327,059135 | +0,06% |
| 2015-10-01 | 10.320,885867 | +0,02% |
| 2015-09-30 | 10.318,410381 | -0,02% |
| 2015-09-29 | 10.320,725479 | -0,03% |
| 2015-09-28 | 10.323,394728 | -0,03% |
| 2015-09-25 | 10.326,485417 | +0,02% |
| 2015-09-24 | 10.324,306355 | -0,01% |
| 2015-09-23 | 10.325,569823 | +0,08% |
| 2015-09-22 | 10.317,384369 | +0,02% |
| 2015-09-21 | 10.315,715096 | +0,04% |
| 2015-09-18 | 10.311,883522 | +0,11% |
| 2015-09-17 | 10.300,849500 | +0,11% |
| 2015-09-16 | 10.289,998430 | -0,06% |
| 2015-09-15 | 10.296,042997 | +0,03% |
| 2015-09-14 | 10.292,764319 | -0,02% |
| 2015-09-11 | 10.294,962354 | -0,03% |
| 2015-09-10 | 10.297,538231 | +0,08% |
| 2015-09-09 | 10.289,408298 | +0,04% |
| 2015-09-08 | 10.285,187404 | -0,03% |
| 2015-09-07 | 10.288,704294 | +0,05% |
| 2015-09-04 | 10.283,474825 | +0,03% |
| 2015-09-03 | 10.279,879693 | -0,09% |
| 2015-09-02 | 10.289,349162 | -0,05% |
| 2015-09-01 | 10.294,441616 | +0,07% |
| 2015-08-31 | 10.287,444508 | +0,18% |
| 2015-08-28 | 10.269,325238 | +0,31% |
| 2015-08-27 | 10.237,530512 | +0,06% |
| 2015-08-26 | 10.231,443618 | +0,04% |
| 2015-08-25 | 10.227,205702 | +0,04% |
| 2015-08-24 | 10.222,861182 | -0,55% |
| 2015-08-19 | 10.279,914120 | -0,12% |
| 2015-08-18 | 10.291,906795 | -0,15% |
| 2015-08-17 | 10.307,019106 | -0,06% |
| 2015-08-14 | 10.313,453640 | -0,03% |
| 2015-08-13 | 10.316,877144 | -0,21% |
| 2015-08-12 | 10.338,609110 | -0,16% |
| 2015-08-11 | 10.355,344815 | +0,00% |
| 2015-08-10 | 10.355,273247 | +0,04% |
| 2015-08-07 | 10.351,075583 | -0,03% |
| 2015-08-06 | 10.354,022374 | +0,14% |
| 2015-08-05 | 10.339,424812 | -0,11% |
| 2015-08-04 | 10.350,658300 | +0,02% |
| 2015-08-03 | 10.348,158286 | +0,19% |
| 2015-07-31 | 10.329,029385 | +0,03% |
| 2015-07-30 | 10.325,571283 | -0,01% |
| 2015-07-29 | 10.326,887498 | -0,25% |
| 2015-07-28 | 10.352,468056 | -0,33% |
| 2015-07-27 | 10.386,603369 | -0,51% |
| 2015-07-24 | 10.440,147213 | -0,01% |
| 2015-07-23 | 10.440,794298 | +0,04% |
| 2015-07-22 | 10.436,471843 | -0,19% |
| 2015-07-21 | 10.456,189402 | +0,03% |
| 2015-07-20 | 10.453,145249 | -0,04% |
| 2015-07-17 | 10.457,819312 | -0,04% |
| 2015-07-16 | 10.461,553842 | +0,05% |
| 2015-07-15 | 10.456,569742 | +0,07% |
| 2015-07-14 | 10.448,994392 | +0,11% |
| 2015-07-13 | 10.437,909420 | +0,04% |
| 2015-07-10 | 10.433,717046 | -0,15% |
| 2015-07-09 | 10.449,030526 | -0,12% |
| 2015-07-08 | 10.461,397967 | +0,09% |
| 2015-07-07 | 10.452,294369 | -0,07% |
| 2015-07-06 | 10.459,359436 | +0,10% |
| 2015-07-03 | 10.449,338209 | +0,08% |
| 2015-07-02 | 10.440,815435 | +0,04% |
| 2015-07-01 | 10.436,253560 | -0,06% |
| 2015-06-30 | 10.442,847892 | -0,02% |
| 2015-06-29 | 10.445,262745 | -0,06% |
| 2015-06-26 | 10.451,803825 | +0,09% |
| 2015-06-25 | 10.442,702957 | +0,06% |
| 2015-06-24 | 10.436,489603 | +0,21% |
| 2015-06-23 | 10.414,548386 | +0,00% |
| 2015-06-22 | 10.414,292738 | +0,17% |
| 2015-06-19 | 10.396,729184 | +0,05% |
| 2015-06-18 | 10.391,522107 | +0,18% |
| 2015-06-17 | 10.372,846370 | -0,06% |
| 2015-06-16 | 10.378,690662 | -0,05% |
| 2015-06-15 | 10.384,034802 | +0,04% |
| 2015-06-12 | 10.379,789137 | +0,14% |
| 2015-06-11 | 10.365,548286 | -0,01% |
| 2015-06-10 | 10.366,811944 | -0,43% |
| 2015-06-09 | 10.411,244071 | -0,11% |
| 2015-06-08 | 10.422,714910 | -0,13% |
| 2015-06-05 | 10.436,545765 | -0,08% |
| 2015-06-04 | 10.444,930448 | -0,24% |
| 2015-06-03 | 10.469,707923 | -0,19% |
| 2015-06-02 | 10.490,128511 | +0,09% |
| 2015-06-01 | 10.481,144635 | -0,18% |
| 2015-05-29 | 10.500,386162 | +0,00% |
| 2015-05-28 | 10.499,990145 | -0,05% |
| 2015-05-27 | 10.505,046702 | +0,02% |
| 2015-05-26 | 10.502,930429 | +0,07% |
| 2015-05-22 | 10.495,183942 | +0,02% |
| 2015-05-21 | 10.493,419261 | +0,13% |
| 2015-05-20 | 10.479,949450 | +0,17% |
| 2015-05-19 | 10.462,170762 | +0,18% |
| 2015-05-18 | 10.443,517641 | +0,09% |
| 2015-05-15 | 10.433,633967 | +0,24% |
| 2015-05-14 | 10.408,661321 | +0,11% |
| 2015-05-13 | 10.396,951466 | +0,11% |
| 2015-05-12 | 10.385,988314 | +0,02% |
| 2015-05-11 | 10.383,447794 | +0,05% |
| 2015-05-08 | 10.378,497831 | -0,09% |
| 2015-05-07 | 10.388,019958 | -0,29% |
| 2015-05-06 | 10.418,474378 | -0,11% |
| 2015-05-05 | 10.430,393220 | -0,20% |
| 2015-05-04 | 10.451,443932 | -0,29% |
| 2015-04-30 | 10.481,493641 | -0,43% |
| 2015-04-29 | 10.526,632554 | +0,09% |
| 2015-04-28 | 10.516,791078 | -0,35% |
| 2015-04-27 | 10.553,582927 | +0,19% |
| 2015-04-24 | 10.533,940194 | -0,18% |
| 2015-04-23 | 10.552,568881 | +0,18% |
| 2015-04-22 | 10.533,607474 | +0,10% |
| 2015-04-21 | 10.522,731871 | -0,29% |
| 2015-04-20 | 10.553,303801 | +0,08% |
| 2015-04-17 | 10.544,552372 | -0,05% |
| 2015-04-16 | 10.550,092982 | +0,20% |
| 2015-04-15 | 10.528,949060 | -0,28% |
| 2015-04-14 | 10.558,592487 | 0,00% |
| 2015-04-13 | 10.558,748361 | +0,04% |
| 2015-04-10 | 10.554,080339 | +0,02% |
| 2015-04-09 | 10.551,994207 | +0,07% |
| 2015-04-08 | 10.544,388160 | +0,34% |
| 2015-04-07 | 10.508,897458 | -0,06% |
| 2015-04-03 | 10.515,339907 | +0,15% |
| 2015-04-02 | 10.499,240456 | +0,07% |
| 2015-04-01 | 10.491,895351 | +0,36% |
| 2015-03-31 | 10.454,594675 | -0,19% |
| 2015-03-30 | 10.474,549200 | +0,03% |
| 2015-03-27 | 10.471,266807 | -0,19% |
| 2015-03-26 | 10.491,501451 | -0,81% |
| 2015-03-25 | 10.576,864963 | -0,05% |
| 2015-03-24 | 10.581,647503 | -0,02% |
| 2015-03-23 | 10.583,717003 | +0,21% |
| 2015-03-20 | 10.561,284120 | +0,15% |
| 2015-03-19 | 10.545,934767 | +0,24% |
| 2015-03-18 | 10.521,078408 | +0,06% |
| 2015-03-17 | 10.514,375370 | -0,32% |
| 2015-03-16 | 10.547,800077 | +0,21% |
| 2015-03-13 | 10.526,185302 | 0,00% |
| 2015-03-12 | 10.526,664074 | -0,16% |
| 2015-03-11 | 10.543,746483 | +0,21% |
| 2015-03-10 | 10.521,855650 | -0,19% |
| 2015-03-09 | 10.541,904250 | -0,13% |
| 2015-03-06 | 10.555,163699 | -0,10% |
| 2015-03-05 | 10.565,565442 | -0,03% |
| 2015-03-04 | 10.568,583426 | +0,01% |
| 2015-03-03 | 10.567,060458 | -0,10% |
| 2015-03-02 | 10.577,306793 | -0,07% |
| 2015-02-27 | 10.585,196527 | +0,03% |
| 2015-02-26 | 10.582,453845 | +0,14% |
| 2015-02-25 | 10.567,636726 | +0,15% |
| 2015-02-24 | 10.552,012866 | +0,05% |
| 2015-02-23 | 10.546,910728 | +0,14% |
| 2015-02-20 | 10.531,723395 | +0,03% |
| 2015-02-19 | 10.528,182520 | +0,25% |
| 2015-02-18 | 10.502,254045 | -0,12% |
| 2015-02-17 | 10.515,094875 | -0,18% |
| 2015-02-16 | 10.534,152379 | +0,06% |
| 2015-02-13 | 10.527,401953 | -0,09% |
| 2015-02-12 | 10.536,376293 | 0,00% |
| 2015-02-11 | 10.536,465702 | -0,05% |
| 2015-02-10 | 10.541,812515 | -0,09% |
| 2015-02-09 | 10.551,611232 | +0,03% |
| 2015-02-06 | 10.548,398657 | -0,25% |
| 2015-02-05 | 10.575,025408 | -0,09% |
| 2015-02-04 | 10.584,910733 | +0,08% |
| 2015-02-03 | 10.576,814798 | -0,10% |
| 2015-02-02 | 10.587,496661 | -0,13% |
| 2015-01-30 | 10.601,336320 | -0,27% |
| 2015-01-29 | 10.629,803730 | +0,04% |
| 2015-01-28 | 10.625,116007 | -0,07% |
| 2015-01-27 | 10.632,857529 | +0,11% |
| 2015-01-26 | 10.620,716332 | +0,08% |
| 2015-01-23 | 10.612,492590 | +0,66% |
| 2015-01-22 | 10.542,707476 | -0,02% |
| 2015-01-21 | 10.544,887042 | +0,04% |
| 2015-01-20 | 10.541,056881 | -0,11% |
| 2015-01-19 | 10.553,156141 | +0,19% |
| 2015-01-16 | 10.533,416650 | +0,29% |
| 2015-01-15 | 10.503,156436 | -0,02% |
| 2015-01-14 | 10.505,670215 | +0,05% |
| 2015-01-13 | 10.500,219500 | +0,10% |
| 2015-01-12 | 10.489,458201 | +0,06% |
| 2015-01-09 | 10.482,942724 | +0,55% |
| 2015-01-08 | 10.425,785095 | +0,14% |
| 2015-01-07 | 10.411,637006 | +0,14% |
| 2015-01-06 | 10.397,365505 | -0,02% |
| 2015-01-05 | 10.399,683870 | +0,14% |
| 2014-12-31 | 10.385,356316 | +0,09% |
| 2014-12-30 | 10.376,156531 | -0,10% |
| 2014-12-29 | 10.387,027891 | +0,44% |
| 2014-12-23 | 10.341,093833 | +0,08% |
| 2014-12-22 | 10.333,226563 | +0,98% |
| 2014-12-19 | 10.232,654685 | +0,31% |
| 2014-12-18 | 10.200,681977 | +0,12% |
| 2014-12-17 | 10.188,125572 | -0,69% |
| 2014-12-16 | 10.259,040743 | -0,74% |
| 2014-12-15 | 10.335,490949 | -0,23% |
| 2014-12-12 | 10.359,605933 | +0,02% |
| 2014-12-11 | 10.357,048106 | -0,33% |
| 2014-12-10 | 10.391,128055 | -0,35% |
| 2014-12-09 | 10.427,106694 | -0,29% |
| 2014-12-08 | 10.457,884069 | +0,16% |
| 2014-12-05 | 10.441,659104 | -0,10% |
| 2014-12-04 | 10.452,411337 | +0,01% |
| 2014-12-03 | 10.451,090660 | -0,19% |
| 2014-12-02 | 10.470,871622 | -0,16% |
| 2014-12-01 | 10.488,154319 | -0,05% |
| 2014-11-28 | 10.493,079626 | +0,14% |
| 2014-11-27 | 10.478,004490 | -0,04% |
| 2014-11-26 | 10.482,206881 | +0,06% |
| 2014-11-25 | 10.476,278897 | +0,28% |
| 2014-11-24 | 10.447,440936 | +0,35% |
| 2014-11-21 | 10.410,545523 | -0,11% |
| 2014-11-20 | 10.422,075540 | +0,21% |
| 2014-11-19 | 10.400,445540 | -0,20% |
| 2014-11-18 | 10.420,975928 | +0,20% |
| 2014-11-17 | 10.400,357724 | +0,05% |
| 2014-11-14 | 10.394,644079 | +0,07% |
| 2014-11-13 | 10.386,953521 | +0,04% |
| 2014-11-12 | 10.382,846485 | +0,19% |
| 2014-11-11 | 10.363,399703 | -0,28% |
| 2014-11-10 | 10.392,936417 | -0,02% |
| 2014-11-07 | 10.394,565471 | -0,17% |
| 2014-11-06 | 10.412,286369 | +0,02% |
| 2014-11-05 | 10.409,894390 | -0,13% |
| 2014-11-04 | 10.423,527801 | -0,13% |
| 2014-11-03 | 10.437,244238 | +0,21% |
| 2014-10-31 | 10.415,665706 | +0,51% |
| 2014-10-30 | 10.363,084943 | +0,09% |
| 2014-10-29 | 10.353,807663 | +0,19% |
| 2014-10-28 | 10.333,696441 | +0,08% |
| 2014-10-27 | 10.325,534150 | +0,31% |
| 2014-10-22 | 10.294,067725 | +0,20% |
| 2014-10-21 | 10.273,449393 | +0,19% |
| 2014-10-20 | 10.253,934149 | +0,26% |
| 2014-10-17 | 10.227,382690 | +0,16% |
| 2014-10-16 | 10.210,994549 | -0,69% |
| 2014-10-15 | 10.281,752466 | +0,38% |
| 2014-10-14 | 10.243,326503 | -0,51% |
| 2014-10-13 | 10.295,437901 | +0,25% |
| 2014-10-10 | 10.270,202472 | -0,43% |
| 2014-10-09 | 10.314,924146 | -0,13% |
| 2014-10-08 | 10.328,733764 | +0,09% |
| 2014-10-07 | 10.319,691014 | +0,04% |
| 2014-10-06 | 10.315,235667 | +0,02% |
| 2014-10-03 | 10.313,285917 | -0,46% |
| 2014-10-02 | 10.360,441383 | -0,09% |
| 2014-10-01 | 10.370,033033 | +0,07% |
| 2014-09-30 | 10.362,478435 | -0,13% |
| 2014-09-29 | 10.375,758426 | -0,25% |
| 2014-09-26 | 10.402,106908 | -0,13% |
| 2014-09-25 | 10.415,201545 | -0,01% |
| 2014-09-24 | 10.416,138347 | -0,37% |
| 2014-09-23 | 10.454,367612 | -0,11% |
| 2014-09-22 | 10.466,389020 | -0,13% |
| 2014-09-19 | 10.479,758074 | +0,15% |
| 2014-09-18 | 10.464,001303 | +0,07% |
| 2014-09-17 | 10.456,838075 | -0,10% |
| 2014-09-16 | 10.467,786331 | -0,22% |
| 2014-09-15 | 10.491,016100 | -0,12% |
| 2014-09-12 | 10.503,492209 | -0,69% |
| 2014-09-11 | 10.576,442591 | -0,39% |
| 2014-09-10 | 10.618,284852 | -0,18% |
| 2014-09-09 | 10.637,068425 | +0,14% |
| 2014-09-08 | 10.622,337795 | +0,48% |
| 2014-09-05 | 10.571,104958 | +0,21% |
| 2014-09-04 | 10.548,538260 | -0,13% |
| 2014-09-03 | 10.562,263163 | +0,30% |
| 2014-09-02 | 10.530,311892 | -0,04% |
| 2014-09-01 | 10.534,471486 | -0,19% |
| 2014-08-29 | 10.554,332501 | +0,31% |
| 2014-08-28 | 10.522,183675 | +0,08% |
| 2014-08-27 | 10.514,060791 | +0,08% |
| 2014-08-26 | 10.506,009513 | +0,01% |
| 2014-08-25 | 10.505,314912 | +0,04% |
| 2014-08-22 | 10.500,696827 | +0,29% |
| 2014-08-21 | 10.470,153377 | +0,32% |
| 2014-08-19 | 10.437,010397 | +0,13% |
| 2014-08-18 | 10.423,835055 | +0,07% |
| 2014-08-15 | 10.416,428417 | +0,41% |
| 2014-08-14 | 10.374,138471 | +0,46% |
| 2014-08-13 | 10.326,490078 | +0,26% |
| 2014-08-12 | 10.300,154605 | -0,03% |
| 2014-08-11 | 10.303,132835 | -0,23% |
| 2014-08-08 | 10.327,332149 | -0,25% |
| 2014-08-07 | 10.353,545085 | +0,05% |
| 2014-08-06 | 10.348,623141 | -0,29% |
| 2014-08-05 | 10.378,425483 | -0,24% |
| 2014-08-04 | 10.403,442087 | -0,10% |
| 2014-08-01 | 10.414,342770 | -0,74% |
| 2014-07-31 | 10.491,982601 | -0,51% |
| 2014-07-30 | 10.545,736043 | +0,30% |
| 2014-07-29 | 10.513,944356 | -0,23% |
| 2014-07-28 | 10.537,752133 | +0,21% |
| 2014-07-25 | 10.515,251058 | +0,16% |
| 2014-07-24 | 10.497,987491 | -0,07% |
| 2014-07-23 | 10.505,314941 | -0,04% |
| 2014-07-22 | 10.509,891280 | +0,10% |
| 2014-07-21 | 10.498,915965 | +0,16% |
| 2014-07-18 | 10.482,500128 | +0,21% |
| 2014-07-17 | 10.460,391147 | +0,25% |
| 2014-07-16 | 10.434,795754 | +0,22% |
| 2014-07-15 | 10.412,278027 | -0,16% |
| 2014-07-14 | 10.428,557361 | -0,22% |
| 2014-07-11 | 10.452,068724 | +0,09% |
| 2014-07-10 | 10.442,643537 | +0,06% |
| 2014-07-09 | 10.436,152526 | +0,15% |
| 2014-07-08 | 10.421,020571 | +0,46% |
| 2014-07-07 | 10.373,804500 | -0,03% |
| 2014-07-04 | 10.377,198739 | +0,12% |
| 2014-07-03 | 10.364,499215 | -0,12% |
| 2014-07-02 | 10.376,996247 | +0,37% |
| 2014-07-01 | 10.338,517641 | +0,02% |
| 2014-06-30 | 10.336,946482 | -0,30% |
| 2014-06-27 | 10.368,537404 | +0,14% |
| 2014-06-26 | 10.354,203947 | +0,37% |
| 2014-06-25 | 10.315,811102 | +0,17% |
| 2014-06-24 | 10.298,207619 | -0,03% |
| 2014-06-23 | 10.301,252133 | +0,09% |
| 2014-06-20 | 10.292,380911 | -0,14% |
| 2014-06-19 | 10.306,810089 | -0,10% |
| 2014-06-18 | 10.317,068910 | -0,32% |
| 2014-06-17 | 10.349,731624 | -0,21% |
| 2014-06-16 | 10.371,165406 | -0,44% |
| 2014-06-13 | 10.417,042417 | +0,04% |
| 2014-06-12 | 10.412,989455 | +0,20% |
| 2014-06-11 | 10.392,598946 | +0,13% |
| 2014-06-10 | 10.378,794303 | +0,06% |
| 2014-06-06 | 10.372,941483 | +0,70% |
| 2014-06-05 | 10.301,273689 | +0,02% |
| 2014-06-04 | 10.299,093743 | -0,04% |
| 2014-06-03 | 10.303,526531 | -0,33% |
| 2014-06-02 | 10.337,209122 | +0,52% |
| 2014-05-30 | 10.283,921102 | -0,21% |
| 2014-05-29 | 10.305,822251 | +0,39% |
| 2014-05-28 | 10.265,700099 | +0,03% |
| 2014-05-27 | 10.262,697930 | 0,00% |
| 2014-05-26 | 10.263,072058 | +0,30% |
| 2014-05-23 | 10.232,072092 | +0,29% |
| 2014-05-22 | 10.202,951138 | +0,09% |
| 2014-05-21 | 10.193,561438 | +0,05% |
| 2014-05-20 | 10.188,487153 | -0,23% |
| 2014-05-19 | 10.211,622223 | -0,12% |
| 2014-05-16 | 10.223,628911 | -0,19% |
| 2014-05-15 | 10.243,579678 | +0,56% |
| 2014-05-14 | 10.186,267334 | +0,48% |
| 2014-05-13 | 10.137,967219 | +0,18% |
| 2014-05-12 | 10.119,982635 | +0,10% |
| 2014-05-09 | 10.109,710929 | +0,03% |
| 2014-05-08 | 10.106,178610 | +0,24% |
| 2014-05-07 | 10.082,021090 | +0,26% |
| 2014-05-06 | 10.055,957626 | +0,08% |
| 2014-05-05 | 10.047,598989 | +0,00% |
| 2014-04-30 | 10.047,262264 | +0,47% |
| 2014-04-29 | 10.000,414243 | +0,16% |
| 2014-04-28 | 9.984,443775 | -0,13% |
| 2014-04-25 | 9.997,507363 | +0,05% |
| 2014-04-24 | 9.992,946434 | -0,44% |
| 2014-04-23 | 10.036,927533 | -0,11% |
| 2014-04-22 | 10.048,182524 | +0,07% |
| 2014-04-18 | 10.040,668507 | +0,01% |
| 2014-04-17 | 10.039,855174 | +0,15% |
| 2014-04-16 | 10.024,768876 | 0,00% |
| 2014-04-15 | 10.024,995791 | +0,00% |
| 2014-04-14 | 10.024,630219 | -0,06% |
| 2014-04-11 | 10.030,753736 | -0,07% |
| 2014-04-10 | 10.037,947000 | +0,15% |
| 2014-04-09 | 10.022,581248 | -0,02% |
| 2014-04-08 | 10.024,424612 | +0,07% |
| 2014-04-07 | 10.017,639527 | +0,05% |
| 2014-04-04 | 10.012,699795 | +0,12% |
| 2014-04-03 | 10.001,095845 | – |