Aktuális árfolyam
10.008,3497
2018-06-11
Eszközérték
2.529 M
Forint
Hozam (Összes)
+3,77%
Évesített hozam (CAGR)
+0,93%
Maximum ár
10.799,2061
Minimum ár
9.455,0029
Volatilitás
6,71%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-06-11 | 10.008,349706 | -0,01% |
| 2018-06-08 | 10.009,016878 | 0,00% |
| 2018-06-07 | 10.009,216843 | 0,00% |
| 2018-06-06 | 10.009,416808 | -0,96% |
| 2018-06-05 | 10.106,616769 | +0,07% |
| 2018-06-04 | 10.099,816726 | -0,44% |
| 2018-06-01 | 10.144,443727 | -0,45% |
| 2018-05-31 | 10.190,668811 | -2,46% |
| 2018-05-30 | 10.447,959279 | +2,32% |
| 2018-05-29 | 10.211,370086 | -0,64% |
| 2018-05-28 | 10.277,258043 | -0,38% |
| 2018-05-25 | 10.316,234488 | -0,53% |
| 2018-05-24 | 10.371,211610 | -0,84% |
| 2018-05-23 | 10.459,148909 | -0,22% |
| 2018-05-22 | 10.482,127286 | -0,21% |
| 2018-05-18 | 10.504,066861 | -0,10% |
| 2018-05-17 | 10.515,048167 | +0,03% |
| 2018-05-16 | 10.512,027086 | +0,38% |
| 2018-05-15 | 10.471,977407 | -0,28% |
| 2018-05-14 | 10.500,952566 | +1,02% |
| 2018-05-11 | 10.394,902242 | +1,02% |
| 2018-05-10 | 10.289,878393 | -0,16% |
| 2018-05-09 | 10.306,853660 | +0,27% |
| 2018-05-08 | 10.278,805869 | +0,12% |
| 2018-05-07 | 10.266,781823 | -0,59% |
| 2018-05-04 | 10.327,731068 | +0,19% |
| 2018-05-03 | 10.307,664548 | -1,83% |
| 2018-05-02 | 10.499,668644 | +0,55% |
| 2018-04-27 | 10.442,597374 | -0,12% |
| 2018-04-26 | 10.455,571884 | -0,06% |
| 2018-04-25 | 10.461,549789 | -0,42% |
| 2018-04-24 | 10.505,499802 | -0,44% |
| 2018-04-23 | 10.551,476089 | +0,09% |
| 2018-04-20 | 10.542,432035 | +1,48% |
| 2018-04-19 | 10.388,408397 | +0,77% |
| 2018-04-18 | 10.309,384003 | -0,17% |
| 2018-04-17 | 10.327,334855 | -0,18% |
| 2018-04-16 | 10.346,312863 | +0,30% |
| 2018-04-13 | 10.315,264926 | +0,01% |
| 2018-04-12 | 10.314,241154 | +0,13% |
| 2018-04-11 | 10.301,217337 | +0,16% |
| 2018-04-10 | 10.285,169278 | -0,14% |
| 2018-04-09 | 10.299,143008 | +0,43% |
| 2018-04-06 | 10.255,093028 | +0,24% |
| 2018-04-05 | 10.230,072968 | -0,18% |
| 2018-04-04 | 10.249,001959 | -0,02% |
| 2018-04-03 | 10.251,072513 | -0,18% |
| 2018-03-29 | 10.269,999774 | -0,23% |
| 2018-03-28 | 10.293,974335 | +0,54% |
| 2018-03-27 | 10.238,926418 | +0,04% |
| 2018-03-26 | 10.234,902285 | -0,63% |
| 2018-03-23 | 10.299,853442 | -0,06% |
| 2018-03-22 | 10.305,827813 | +0,44% |
| 2018-03-21 | 10.260,803744 | +0,23% |
| 2018-03-20 | 10.237,731385 | -0,02% |
| 2018-03-19 | 10.239,707418 | -0,29% |
| 2018-03-14 | 10.269,632871 | +0,29% |
| 2018-03-13 | 10.239,582876 | -0,04% |
| 2018-03-12 | 10.243,571345 | +0,00% |
| 2018-03-09 | 10.243,525692 | +0,18% |
| 2018-03-08 | 10.225,502031 | +0,11% |
| 2018-03-07 | 10.214,477922 | +0,38% |
| 2018-03-06 | 10.175,429248 | +0,19% |
| 2018-03-05 | 10.156,405321 | -0,11% |
| 2018-03-02 | 10.167,358520 | -0,32% |
| 2018-03-01 | 10.200,361817 | -0,44% |
| 2018-02-28 | 10.245,336529 | +0,60% |
| 2018-02-27 | 10.184,288366 | -0,49% |
| 2018-02-26 | 10.234,263731 | +0,07% |
| 2018-02-23 | 10.227,214701 | -0,11% |
| 2018-02-22 | 10.238,190323 | -0,35% |
| 2018-02-21 | 10.274,166353 | +0,09% |
| 2018-02-20 | 10.265,117782 | +0,05% |
| 2018-02-19 | 10.260,094140 | +0,06% |
| 2018-02-16 | 10.254,045174 | +0,03% |
| 2018-02-15 | 10.251,020725 | +0,40% |
| 2018-02-14 | 10.209,995325 | +0,00% |
| 2018-02-13 | 10.209,948038 | +0,22% |
| 2018-02-12 | 10.187,924348 | -0,41% |
| 2018-02-09 | 10.229,875141 | +0,11% |
| 2018-02-08 | 10.218,850679 | -0,27% |
| 2018-02-07 | 10.246,826637 | -0,79% |
| 2018-02-06 | 10.328,779175 | -0,28% |
| 2018-02-05 | 10.357,754956 | -0,33% |
| 2018-02-02 | 10.391,705586 | +0,02% |
| 2018-02-01 | 10.389,708677 | -0,17% |
| 2018-01-31 | 10.407,683385 | -0,27% |
| 2018-01-30 | 10.435,634767 | -0,09% |
| 2018-01-29 | 10.444,610131 | +0,21% |
| 2018-01-26 | 10.422,560746 | -0,17% |
| 2018-01-25 | 10.440,536312 | -0,34% |
| 2018-01-24 | 10.476,511958 | -0,03% |
| 2018-01-23 | 10.479,462976 | +0,00% |
| 2018-01-22 | 10.479,439005 | -0,14% |
| 2018-01-19 | 10.494,389220 | +0,08% |
| 2018-01-18 | 10.486,364822 | -0,55% |
| 2018-01-17 | 10.544,340226 | +0,26% |
| 2018-01-16 | 10.517,281990 | -0,31% |
| 2018-01-15 | 10.550,257718 | +1,25% |
| 2018-01-12 | 10.420,204359 | -0,01% |
| 2018-01-11 | 10.421,179438 | -0,26% |
| 2018-01-10 | 10.448,154518 | +0,02% |
| 2018-01-09 | 10.446,104645 | +0,11% |
| 2018-01-08 | 10.435,069398 | +0,07% |
| 2018-01-05 | 10.428,019347 | +0,04% |
| 2018-01-04 | 10.423,994079 | +0,61% |
| 2018-01-03 | 10.360,931477 | -0,27% |
| 2018-01-02 | 10.388,933234 | -0,18% |
| 2017-12-29 | 10.407,850323 | +0,05% |
| 2017-12-28 | 10.402,765749 | -0,33% |
| 2017-12-27 | 10.436,736887 | +0,10% |
| 2017-12-22 | 10.426,628647 | -0,14% |
| 2017-12-21 | 10.441,597465 | -0,41% |
| 2017-12-20 | 10.484,565749 | +0,17% |
| 2017-12-19 | 10.466,508708 | +0,41% |
| 2017-12-18 | 10.423,476508 | +0,09% |
| 2017-12-15 | 10.414,406339 | -0,05% |
| 2017-12-14 | 10.419,374899 | -0,42% |
| 2017-12-13 | 10.463,343903 | +0,49% |
| 2017-12-12 | 10.412,286720 | +0,19% |
| 2017-12-11 | 10.392,254995 | +0,85% |
| 2017-12-08 | 10.304,185882 | +0,46% |
| 2017-12-07 | 10.257,154458 | +0,55% |
| 2017-12-06 | 10.201,122991 | -1,06% |
| 2017-12-05 | 10.310,052596 | +0,17% |
| 2017-12-01 | 10.292,992575 | -0,40% |
| 2017-11-30 | 10.333,960617 | +0,43% |
| 2017-11-29 | 10.290,007699 | +0,32% |
| 2017-11-28 | 10.256,872334 | +0,05% |
| 2017-11-27 | 10.251,789154 | -0,09% |
| 2017-11-24 | 10.260,513885 | -0,01% |
| 2017-11-23 | 10.261,419634 | -0,14% |
| 2017-11-22 | 10.276,313477 | +0,04% |
| 2017-11-21 | 10.272,201790 | -0,18% |
| 2017-11-20 | 10.290,650603 | -0,30% |
| 2017-11-17 | 10.321,378750 | +0,11% |
| 2017-11-16 | 10.310,289728 | -0,09% |
| 2017-11-15 | 10.319,657479 | -0,12% |
| 2017-11-14 | 10.332,101657 | +0,08% |
| 2017-11-13 | 10.324,027501 | -0,37% |
| 2017-11-10 | 10.362,788410 | +0,00% |
| 2017-11-09 | 10.362,694044 | -0,20% |
| 2017-11-08 | 10.383,619670 | +0,32% |
| 2017-11-07 | 10.350,512334 | +0,36% |
| 2017-11-06 | 10.313,417869 | +0,46% |
| 2017-11-03 | 10.266,164730 | -0,50% |
| 2017-11-02 | 10.318,102528 | +0,63% |
| 2017-10-31 | 10.253,974727 | +1,35% |
| 2017-10-30 | 10.116,890981 | +0,06% |
| 2017-10-27 | 10.110,662731 | -0,19% |
| 2017-10-26 | 10.129,571330 | -0,07% |
| 2017-10-25 | 10.136,449751 | +0,19% |
| 2017-10-24 | 10.117,374191 | +0,08% |
| 2017-10-20 | 10.109,056601 | -0,07% |
| 2017-10-19 | 10.115,954485 | -0,02% |
| 2017-10-18 | 10.117,871325 | -0,12% |
| 2017-10-17 | 10.129,771350 | +0,04% |
| 2017-10-16 | 10.125,700515 | +0,00% |
| 2017-10-13 | 10.125,403105 | -0,06% |
| 2017-10-12 | 10.131,310207 | +0,16% |
| 2017-10-11 | 10.115,216708 | -0,22% |
| 2017-10-10 | 10.137,105397 | +0,09% |
| 2017-10-09 | 10.127,699007 | +0,08% |
| 2017-10-06 | 10.119,413752 | +0,04% |
| 2017-10-05 | 10.115,337946 | -0,08% |
| 2017-10-04 | 10.123,223184 | +0,11% |
| 2017-10-03 | 10.112,290349 | -0,05% |
| 2017-10-02 | 10.117,841314 | -0,13% |
| 2017-09-29 | 10.131,305564 | +0,06% |
| 2017-09-28 | 10.125,199189 | -0,06% |
| 2017-09-27 | 10.131,096052 | -0,67% |
| 2017-09-26 | 10.199,504770 | +0,37% |
| 2017-09-25 | 10.161,780026 | -0,16% |
| 2017-09-22 | 10.178,077702 | -0,18% |
| 2017-09-21 | 10.195,922175 | 0,00% |
| 2017-09-20 | 10.196,319612 | -0,27% |
| 2017-09-19 | 10.224,053229 | +0,27% |
| 2017-09-18 | 10.196,346769 | +0,26% |
| 2017-09-15 | 10.170,106070 | -0,16% |
| 2017-09-14 | 10.186,861307 | +0,05% |
| 2017-09-13 | 10.181,957323 | -0,04% |
| 2017-09-12 | 10.186,332080 | -0,30% |
| 2017-09-11 | 10.216,586117 | -0,02% |
| 2017-09-08 | 10.218,262852 | +0,13% |
| 2017-09-07 | 10.205,163772 | +0,00% |
| 2017-09-06 | 10.205,035706 | -0,01% |
| 2017-09-05 | 10.205,884347 | +0,20% |
| 2017-09-04 | 10.185,762761 | -0,19% |
| 2017-09-01 | 10.205,453088 | -0,13% |
| 2017-08-31 | 10.218,332678 | +0,04% |
| 2017-08-30 | 10.214,209762 | -0,03% |
| 2017-08-29 | 10.217,065935 | +0,02% |
| 2017-08-28 | 10.215,250780 | +0,13% |
| 2017-08-25 | 10.201,898307 | +0,08% |
| 2017-08-24 | 10.193,789360 | +0,07% |
| 2017-08-23 | 10.186,671526 | -0,46% |
| 2017-08-22 | 10.233,536526 | +0,12% |
| 2017-08-21 | 10.221,421534 | -0,32% |
| 2017-08-18 | 10.254,106656 | -0,06% |
| 2017-08-17 | 10.260,003962 | +0,13% |
| 2017-08-16 | 10.246,933444 | +0,26% |
| 2017-08-15 | 10.220,812871 | +0,16% |
| 2017-08-14 | 10.204,708313 | -0,19% |
| 2017-08-11 | 10.224,403580 | +0,00% |
| 2017-08-10 | 10.224,310358 | -0,30% |
| 2017-08-09 | 10.255,211804 | +0,27% |
| 2017-08-08 | 10.228,098273 | +0,19% |
| 2017-08-07 | 10.208,998092 | -0,26% |
| 2017-08-04 | 10.235,706219 | -0,88% |
| 2017-08-03 | 10.326,609886 | +0,20% |
| 2017-08-02 | 10.305,516672 | -0,10% |
| 2017-08-01 | 10.315,435273 | +0,69% |
| 2017-07-31 | 10.244,332864 | -0,09% |
| 2017-07-28 | 10.253,093452 | -0,04% |
| 2017-07-27 | 10.256,962315 | +0,05% |
| 2017-07-26 | 10.251,873237 | +0,08% |
| 2017-07-25 | 10.243,747681 | -0,31% |
| 2017-07-24 | 10.275,651569 | +0,09% |
| 2017-07-21 | 10.266,380666 | +0,30% |
| 2017-07-20 | 10.235,258716 | +0,46% |
| 2017-07-19 | 10.188,305446 | +0,04% |
| 2017-07-18 | 10.183,816952 | +0,25% |
| 2017-07-17 | 10.158,295408 | -0,18% |
| 2017-07-14 | 10.177,035659 | +0,65% |
| 2017-07-13 | 10.110,899420 | +0,07% |
| 2017-07-12 | 10.103,825565 | +0,02% |
| 2017-07-11 | 10.101,699561 | +0,14% |
| 2017-07-10 | 10.087,604396 | -0,04% |
| 2017-07-07 | 10.091,348851 | -0,32% |
| 2017-07-06 | 10.124,207220 | +0,01% |
| 2017-07-05 | 10.123,139825 | -0,04% |
| 2017-07-04 | 10.127,016193 | -0,13% |
| 2017-07-03 | 10.139,946902 | -0,05% |
| 2017-06-30 | 10.144,700519 | +0,19% |
| 2017-06-29 | 10.125,595158 | +0,02% |
| 2017-06-28 | 10.123,500420 | -0,04% |
| 2017-06-27 | 10.127,381394 | +0,32% |
| 2017-06-26 | 10.095,267657 | +0,38% |
| 2017-06-23 | 10.056,971976 | +0,21% |
| 2017-06-22 | 10.035,942979 | -0,15% |
| 2017-06-21 | 10.050,852504 | +0,09% |
| 2017-06-20 | 10.041,736491 | +0,00% |
| 2017-06-19 | 10.041,644405 | -0,13% |
| 2017-06-16 | 10.054,381834 | -0,03% |
| 2017-06-15 | 10.057,316101 | -0,01% |
| 2017-06-14 | 10.058,220247 | -0,10% |
| 2017-06-13 | 10.068,105623 | -0,12% |
| 2017-06-12 | 10.080,016830 | +0,16% |
| 2017-06-09 | 10.063,760014 | -0,11% |
| 2017-06-08 | 10.074,682478 | +0,00% |
| 2017-06-07 | 10.074,553546 | -0,07% |
| 2017-06-06 | 10.081,461749 | +0,02% |
| 2017-06-02 | 10.079,125948 | -0,16% |
| 2017-06-01 | 10.095,066168 | +0,36% |
| 2017-05-31 | 10.058,973508 | -2,49% |
| 2017-05-30 | 10.315,805343 | +2,35% |
| 2017-05-29 | 10.078,725321 | -0,07% |
| 2017-05-26 | 10.086,132305 | +0,27% |
| 2017-05-25 | 10.058,782769 | +0,04% |
| 2017-05-24 | 10.054,571781 | +0,06% |
| 2017-05-23 | 10.048,284155 | +0,18% |
| 2017-05-22 | 10.030,043757 | +0,06% |
| 2017-05-19 | 10.024,394132 | -0,15% |
| 2017-05-18 | 10.039,156485 | -0,08% |
| 2017-05-17 | 10.046,927748 | +0,13% |
| 2017-05-16 | 10.033,706686 | -0,06% |
| 2017-05-15 | 10.039,467409 | +0,01% |
| 2017-05-12 | 10.038,855686 | +0,11% |
| 2017-05-11 | 10.027,461578 | +0,07% |
| 2017-05-10 | 10.020,195591 | +0,03% |
| 2017-05-09 | 10.016,897571 | +0,07% |
| 2017-05-08 | 10.009,650346 | -0,05% |
| 2017-05-05 | 10.015,020345 | +0,25% |
| 2017-05-04 | 9.989,707379 | +0,03% |
| 2017-05-03 | 9.986,365922 | +0,00% |
| 2017-05-02 | 9.986,206108 | +0,05% |
| 2017-04-28 | 9.981,053356 | +0,09% |
| 2017-04-27 | 9.971,958740 | 0,00% |
| 2017-04-26 | 9.972,453215 | -0,01% |
| 2017-04-25 | 9.973,181366 | -0,01% |
| 2017-04-24 | 9.974,165462 | +0,03% |
| 2017-04-21 | 9.971,606391 | -0,04% |
| 2017-04-20 | 9.975,279061 | -0,01% |
| 2017-04-19 | 9.976,107392 | -0,06% |
| 2017-04-18 | 9.981,879471 | +0,04% |
| 2017-04-13 | 9.977,650164 | -0,07% |
| 2017-04-12 | 9.984,938597 | +0,20% |
| 2017-04-11 | 9.964,597980 | 0,00% |
| 2017-04-10 | 9.964,828716 | +0,03% |
| 2017-04-07 | 9.961,649440 | -0,01% |
| 2017-04-06 | 9.962,872544 | +0,00% |
| 2017-04-05 | 9.962,769153 | -0,03% |
| 2017-04-04 | 9.965,312899 | +0,03% |
| 2017-04-03 | 9.962,144587 | -0,08% |
| 2017-03-31 | 9.969,744154 | -0,01% |
| 2017-03-30 | 9.970,655294 | -0,02% |
| 2017-03-29 | 9.972,346361 | +0,03% |
| 2017-03-28 | 9.969,076491 | -0,05% |
| 2017-03-27 | 9.973,603604 | +0,06% |
| 2017-03-24 | 9.967,902729 | +0,06% |
| 2017-03-23 | 9.962,254164 | -0,10% |
| 2017-03-22 | 9.971,868835 | -0,18% |
| 2017-03-21 | 9.990,264693 | -0,21% |
| 2017-03-20 | 10.011,059978 | +0,07% |
| 2017-03-17 | 10.004,300280 | +0,01% |
| 2017-03-16 | 10.002,903809 | +0,05% |
| 2017-03-14 | 9.998,193953 | -0,06% |
| 2017-03-13 | 10.003,977716 | -0,12% |
| 2017-03-10 | 10.016,453603 | 0,00% |
| 2017-03-09 | 10.016,484512 | -0,03% |
| 2017-03-08 | 10.019,983083 | -0,23% |
| 2017-03-07 | 10.043,169171 | -0,18% |
| 2017-03-06 | 10.061,694000 | +0,14% |
| 2017-03-03 | 10.048,121820 | -0,34% |
| 2017-03-02 | 10.082,158535 | -0,05% |
| 2017-03-01 | 10.087,121903 | +0,30% |
| 2017-02-28 | 10.057,385665 | -0,12% |
| 2017-02-27 | 10.069,181160 | +0,44% |
| 2017-02-24 | 10.024,885281 | -0,36% |
| 2017-02-23 | 10.060,882471 | +0,23% |
| 2017-02-22 | 10.037,603394 | +0,10% |
| 2017-02-21 | 10.027,314454 | +0,34% |
| 2017-02-20 | 9.993,760687 | -0,11% |
| 2017-02-17 | 10.004,413685 | +0,07% |
| 2017-02-16 | 9.997,511198 | +0,03% |
| 2017-02-15 | 9.994,265290 | +0,02% |
| 2017-02-14 | 9.992,328905 | +0,10% |
| 2017-02-13 | 9.982,363800 | +0,02% |
| 2017-02-10 | 9.980,415011 | +0,02% |
| 2017-02-09 | 9.978,113171 | -0,08% |
| 2017-02-08 | 9.985,843745 | +0,01% |
| 2017-02-07 | 9.984,760374 | +0,06% |
| 2017-02-06 | 9.979,042071 | +0,02% |
| 2017-02-03 | 9.976,942195 | +0,04% |
| 2017-02-02 | 9.973,338310 | +0,04% |
| 2017-02-01 | 9.969,740975 | -0,02% |
| 2017-01-31 | 9.971,669092 | -0,09% |
| 2017-01-30 | 9.980,574773 | -0,08% |
| 2017-01-27 | 9.988,067700 | +0,10% |
| 2017-01-26 | 9.978,556206 | -0,09% |
| 2017-01-25 | 9.987,684552 | -0,18% |
| 2017-01-24 | 10.005,252608 | +0,06% |
| 2017-01-23 | 9.999,251235 | -0,11% |
| 2017-01-20 | 10.010,396997 | -0,13% |
| 2017-01-19 | 10.023,292138 | +0,03% |
| 2017-01-18 | 10.020,765005 | -0,12% |
| 2017-01-17 | 10.033,073982 | +0,14% |
| 2017-01-16 | 10.019,265441 | +0,07% |
| 2017-01-13 | 10.012,284412 | +0,21% |
| 2017-01-12 | 9.991,237678 | +0,06% |
| 2017-01-11 | 9.984,994292 | -0,04% |
| 2017-01-10 | 9.989,142382 | -0,13% |
| 2017-01-09 | 10.002,417623 | +0,04% |
| 2017-01-06 | 9.998,694942 | +0,04% |
| 2017-01-05 | 9.994,897005 | +0,11% |
| 2017-01-04 | 9.983,476738 | +0,05% |
| 2017-01-03 | 9.978,090594 | -0,01% |
| 2017-01-02 | 9.979,105571 | +0,02% |
| 2016-12-30 | 9.977,020032 | -0,26% |
| 2016-12-29 | 10.002,590091 | +0,17% |
| 2016-12-28 | 9.986,039328 | +0,08% |
| 2016-12-27 | 9.978,301357 | -0,07% |
| 2016-12-23 | 9.984,944661 | -0,16% |
| 2016-12-22 | 10.001,256060 | -0,06% |
| 2016-12-21 | 10.006,968434 | -0,10% |
| 2016-12-20 | 10.016,612629 | +0,26% |
| 2016-12-19 | 9.990,640700 | +0,13% |
| 2016-12-16 | 9.977,849555 | -0,18% |
| 2016-12-15 | 9.995,603921 | -0,18% |
| 2016-12-14 | 10.013,224363 | +0,12% |
| 2016-12-13 | 10.000,961511 | +0,33% |
| 2016-12-12 | 9.968,165684 | -0,45% |
| 2016-12-09 | 10.012,735216 | +0,65% |
| 2016-12-08 | 9.948,240722 | -0,31% |
| 2016-12-07 | 9.978,924265 | +0,10% |
| 2016-12-06 | 9.969,002905 | +0,20% |
| 2016-12-05 | 9.949,549299 | -0,11% |
| 2016-12-02 | 9.960,253618 | -0,02% |
| 2016-12-01 | 9.962,461040 | -0,11% |
| 2016-11-30 | 9.973,566718 | +0,45% |
| 2016-11-29 | 9.928,563591 | -0,30% |
| 2016-11-28 | 9.958,666325 | +0,17% |
| 2016-11-25 | 9.941,334514 | -0,02% |
| 2016-11-24 | 9.943,400540 | +0,08% |
| 2016-11-23 | 9.935,362562 | -0,04% |
| 2016-11-22 | 9.939,015065 | -0,27% |
| 2016-11-21 | 9.965,783656 | +0,10% |
| 2016-11-18 | 9.955,330845 | -0,06% |
| 2016-11-17 | 9.961,527830 | -0,02% |
| 2016-11-16 | 9.963,460846 | +0,21% |
| 2016-11-15 | 9.942,693668 | +0,04% |
| 2016-11-14 | 9.939,033268 | +0,16% |
| 2016-11-11 | 9.922,872061 | -0,60% |
| 2016-11-10 | 9.982,849729 | +0,01% |
| 2016-11-09 | 9.982,218853 | +0,11% |
| 2016-11-08 | 9.970,966669 | +0,01% |
| 2016-11-07 | 9.970,257049 | -0,61% |
| 2016-11-04 | 10.031,197883 | -0,04% |
| 2016-11-03 | 10.034,839755 | -0,15% |
| 2016-11-02 | 10.049,875714 | -0,22% |
| 2016-10-28 | 10.071,856961 | -0,02% |
| 2016-10-27 | 10.073,765362 | +0,28% |
| 2016-10-26 | 10.045,481318 | -0,55% |
| 2016-10-25 | 10.100,548273 | -0,02% |
| 2016-10-24 | 10.102,580144 | +0,17% |
| 2016-10-21 | 10.085,462651 | +0,26% |
| 2016-10-20 | 10.059,506167 | +0,10% |
| 2016-10-19 | 10.049,906548 | +0,11% |
| 2016-10-18 | 10.038,737389 | +0,05% |
| 2016-10-17 | 10.033,479865 | +0,06% |
| 2016-10-15 | 10.027,273543 | +0,12% |
| 2016-10-14 | 10.015,143863 | -0,06% |
| 2016-10-13 | 10.020,837724 | -0,01% |
| 2016-10-12 | 10.021,394927 | +0,16% |
| 2016-10-11 | 10.005,408393 | -0,37% |
| 2016-10-10 | 10.042,913887 | +0,05% |
| 2016-10-07 | 10.038,110048 | +0,19% |
| 2016-10-06 | 10.019,210074 | -0,23% |
| 2016-10-05 | 10.042,694709 | -0,21% |
| 2016-10-04 | 10.064,259116 | +0,03% |
| 2016-10-03 | 10.060,800237 | -0,05% |
| 2016-09-30 | 10.065,834071 | +0,11% |
| 2016-09-29 | 10.055,124784 | +0,24% |
| 2016-09-28 | 10.030,875647 | -0,04% |
| 2016-09-27 | 10.034,568369 | +0,24% |
| 2016-09-26 | 10.010,705958 | +0,16% |
| 2016-09-23 | 9.994,893783 | -0,03% |
| 2016-09-22 | 9.998,174685 | -0,06% |
| 2016-09-21 | 10.004,180808 | +0,18% |
| 2016-09-20 | 9.986,468477 | -0,01% |
| 2016-09-19 | 9.987,945671 | +0,08% |
| 2016-09-16 | 9.979,644373 | -0,33% |
| 2016-09-15 | 10.012,338884 | -0,19% |
| 2016-09-14 | 10.031,544521 | +0,18% |
| 2016-09-13 | 10.013,197760 | -0,50% |
| 2016-09-12 | 10.063,200927 | -0,13% |
| 2016-09-09 | 10.076,357673 | -0,25% |
| 2016-09-08 | 10.101,557575 | +0,09% |
| 2016-09-07 | 10.092,238110 | 0,00% |
| 2016-09-06 | 10.092,539672 | +0,31% |
| 2016-09-05 | 10.061,252331 | -0,03% |
| 2016-09-02 | 10.063,985660 | -0,04% |
| 2016-09-01 | 10.068,375790 | +0,04% |
| 2016-08-31 | 10.064,256226 | +0,07% |
| 2016-08-30 | 10.057,251496 | -0,07% |
| 2016-08-29 | 10.064,402935 | +0,05% |
| 2016-08-26 | 10.059,576004 | -0,11% |
| 2016-08-25 | 10.071,069632 | -0,15% |
| 2016-08-24 | 10.086,348292 | -0,16% |
| 2016-08-23 | 10.102,223880 | +0,40% |
| 2016-08-22 | 10.062,370652 | -0,16% |
| 2016-08-19 | 10.078,054230 | -0,20% |
| 2016-08-18 | 10.098,581546 | -0,08% |
| 2016-08-17 | 10.106,891017 | -0,20% |
| 2016-08-16 | 10.127,072660 | +0,04% |
| 2016-08-15 | 10.122,558628 | +0,06% |
| 2016-08-12 | 10.116,412284 | -1,28% |
| 2016-08-11 | 10.247,891852 | -0,70% |
| 2016-08-10 | 10.320,127306 | -0,05% |
| 2016-08-09 | 10.325,139528 | +0,51% |
| 2016-08-08 | 10.272,854994 | -0,86% |
| 2016-08-05 | 10.361,989230 | +0,42% |
| 2016-08-04 | 10.318,453175 | -0,06% |
| 2016-08-03 | 10.324,226255 | -0,07% |
| 2016-08-02 | 10.331,878058 | -0,24% |
| 2016-08-01 | 10.356,734231 | -0,26% |
| 2016-07-29 | 10.383,948493 | -0,26% |
| 2016-07-28 | 10.411,376823 | +0,29% |
| 2016-07-27 | 10.380,818982 | -0,09% |
| 2016-07-26 | 10.390,680107 | -0,03% |
| 2016-07-25 | 10.393,905761 | -0,11% |
| 2016-07-22 | 10.405,261467 | +0,53% |
| 2016-07-21 | 10.350,343167 | -0,22% |
| 2016-07-20 | 10.373,602322 | +0,12% |
| 2016-07-19 | 10.360,666598 | +0,24% |
| 2016-07-18 | 10.335,944463 | +0,29% |
| 2016-07-15 | 10.305,733309 | -0,03% |
| 2016-07-14 | 10.309,059859 | +0,07% |
| 2016-07-13 | 10.301,654601 | +0,15% |
| 2016-07-12 | 10.286,157190 | +0,44% |
| 2016-07-11 | 10.240,933396 | -0,71% |
| 2016-07-08 | 10.314,636651 | +0,32% |
| 2016-07-07 | 10.281,838876 | -0,36% |
| 2016-07-06 | 10.318,810951 | -0,24% |
| 2016-07-05 | 10.343,342894 | -0,01% |
| 2016-07-04 | 10.344,471846 | +0,34% |
| 2016-07-01 | 10.309,237603 | +0,27% |
| 2016-06-30 | 10.281,218750 | +0,92% |
| 2016-06-29 | 10.187,661429 | 0,00% |
| 2016-06-28 | 10.187,797818 | -1,23% |
| 2016-06-27 | 10.314,823835 | +0,00% |
| 2016-06-24 | 10.314,797331 | +0,12% |
| 2016-06-23 | 10.302,155515 | -0,16% |
| 2016-06-22 | 10.318,215089 | +0,15% |
| 2016-06-21 | 10.302,308897 | +0,30% |
| 2016-06-20 | 10.271,147041 | +0,38% |
| 2016-06-17 | 10.231,776654 | -0,51% |
| 2016-06-16 | 10.283,933361 | -0,05% |
| 2016-06-15 | 10.289,516628 | -0,12% |
| 2016-06-14 | 10.301,842280 | -0,83% |
| 2016-06-13 | 10.388,236372 | -0,37% |
| 2016-06-10 | 10.427,108663 | +0,26% |
| 2016-06-09 | 10.400,202942 | +0,01% |
| 2016-06-08 | 10.399,043294 | +0,46% |
| 2016-06-07 | 10.351,702574 | -0,44% |
| 2016-06-06 | 10.397,517238 | -0,14% |
| 2016-06-03 | 10.412,051404 | +0,10% |
| 2016-06-02 | 10.401,223362 | -0,16% |
| 2016-06-01 | 10.417,481535 | -2,12% |
| 2016-05-31 | 10.643,245175 | +2,45% |
| 2016-05-30 | 10.388,457494 | -0,38% |
| 2016-05-27 | 10.427,732790 | +0,13% |
| 2016-05-26 | 10.414,230383 | +0,40% |
| 2016-05-25 | 10.372,439021 | +0,42% |
| 2016-05-24 | 10.328,543868 | +0,34% |
| 2016-05-23 | 10.293,302798 | -0,53% |
| 2016-05-20 | 10.348,022902 | -0,09% |
| 2016-05-19 | 10.357,647065 | -0,27% |
| 2016-05-18 | 10.385,925551 | +0,10% |
| 2016-05-17 | 10.375,759963 | -0,53% |
| 2016-05-13 | 10.430,748425 | +0,21% |
| 2016-05-12 | 10.409,054096 | -0,16% |
| 2016-05-11 | 10.425,513691 | -0,35% |
| 2016-05-10 | 10.462,258941 | +0,34% |
| 2016-05-09 | 10.426,995409 | -0,25% |
| 2016-05-06 | 10.453,475891 | -0,08% |
| 2016-05-05 | 10.461,850960 | -0,67% |
| 2016-05-04 | 10.532,650342 | -0,39% |
| 2016-05-03 | 10.574,246976 | -0,41% |
| 2016-05-02 | 10.617,449831 | -0,65% |
| 2016-04-29 | 10.686,955835 | -0,08% |
| 2016-04-28 | 10.695,121206 | +0,32% |
| 2016-04-27 | 10.660,973235 | -0,07% |
| 2016-04-26 | 10.668,850608 | +0,17% |
| 2016-04-25 | 10.650,685870 | -0,07% |
| 2016-04-22 | 10.658,306241 | +0,07% |
| 2016-04-21 | 10.650,969740 | -0,03% |
| 2016-04-20 | 10.653,676774 | +0,28% |
| 2016-04-19 | 10.623,521794 | -0,24% |
| 2016-04-18 | 10.649,271081 | -0,06% |
| 2016-04-15 | 10.655,884153 | +0,16% |
| 2016-04-14 | 10.638,509792 | +0,24% |
| 2016-04-13 | 10.613,302837 | -0,08% |
| 2016-04-12 | 10.621,883643 | +0,18% |
| 2016-04-11 | 10.602,356197 | -0,17% |
| 2016-04-08 | 10.620,492567 | +0,05% |
| 2016-04-07 | 10.615,462908 | -0,39% |
| 2016-04-06 | 10.657,018065 | -0,50% |
| 2016-04-05 | 10.710,539882 | +0,08% |
| 2016-04-04 | 10.702,373720 | -0,33% |
| 2016-04-01 | 10.737,628513 | -0,05% |
| 2016-03-31 | 10.742,605821 | +0,28% |
| 2016-03-30 | 10.713,029694 | -0,16% |
| 2016-03-29 | 10.730,275364 | +0,09% |
| 2016-03-25 | 10.721,090602 | -0,28% |
| 2016-03-24 | 10.751,619009 | -0,04% |
| 2016-03-23 | 10.756,315262 | -0,15% |
| 2016-03-22 | 10.772,065416 | -0,25% |
| 2016-03-21 | 10.799,206136 | +0,32% |
| 2016-03-18 | 10.764,815958 | +0,31% |
| 2016-03-17 | 10.731,100750 | +0,27% |
| 2016-03-16 | 10.702,364184 | +0,20% |
| 2016-03-11 | 10.681,178112 | +0,45% |
| 2016-03-10 | 10.633,168613 | -0,53% |
| 2016-03-09 | 10.689,395592 | -0,13% |
| 2016-03-08 | 10.702,989254 | +0,36% |
| 2016-03-07 | 10.664,650421 | -0,17% |
| 2016-03-05 | 10.682,724529 | +0,02% |
| 2016-03-04 | 10.680,391468 | +0,15% |
| 2016-03-03 | 10.664,671209 | -0,26% |
| 2016-03-02 | 10.692,053332 | +0,34% |
| 2016-03-01 | 10.655,404668 | -0,16% |
| 2016-02-29 | 10.672,232200 | +0,29% |
| 2016-02-26 | 10.640,855504 | +1,17% |
| 2016-02-25 | 10.517,394452 | -0,49% |
| 2016-02-24 | 10.569,259610 | +0,33% |
| 2016-02-23 | 10.534,254097 | -0,06% |
| 2016-02-22 | 10.540,742705 | +0,06% |
| 2016-02-19 | 10.534,096693 | +0,06% |
| 2016-02-18 | 10.527,842498 | +0,20% |
| 2016-02-17 | 10.506,485252 | +0,01% |
| 2016-02-16 | 10.505,826246 | +0,06% |
| 2016-02-15 | 10.499,782101 | -0,51% |
| 2016-02-12 | 10.553,992840 | -0,74% |
| 2016-02-11 | 10.632,231610 | +0,27% |
| 2016-02-10 | 10.603,544834 | -0,20% |
| 2016-02-09 | 10.624,355536 | -0,65% |
| 2016-02-08 | 10.693,385527 | +0,08% |
| 2016-02-05 | 10.684,573325 | -0,24% |
| 2016-02-04 | 10.710,490136 | -0,50% |
| 2016-02-03 | 10.764,426747 | +0,18% |
| 2016-02-02 | 10.745,104170 | +1,11% |
| 2016-02-01 | 10.627,248258 | -0,06% |
| 2016-01-29 | 10.633,106189 | +0,03% |
| 2016-01-28 | 10.629,768049 | +0,62% |
| 2016-01-27 | 10.564,369742 | -0,44% |
| 2016-01-26 | 10.610,975463 | +0,94% |
| 2016-01-25 | 10.512,263572 | +0,25% |
| 2016-01-22 | 10.486,400112 | -0,21% |
| 2016-01-21 | 10.508,570839 | -0,02% |
| 2016-01-20 | 10.510,941705 | +0,15% |
| 2016-01-19 | 10.495,162822 | -0,44% |
| 2016-01-18 | 10.541,652543 | +0,05% |
| 2016-01-15 | 10.536,023705 | -0,63% |
| 2016-01-14 | 10.602,422230 | -0,14% |
| 2016-01-13 | 10.617,677550 | +0,31% |
| 2016-01-12 | 10.585,186531 | -0,65% |
| 2016-01-11 | 10.653,996386 | -1,31% |
| 2016-01-08 | 10.795,000966 | +0,02% |
| 2016-01-07 | 10.793,151153 | +0,29% |
| 2016-01-06 | 10.761,526634 | +0,19% |
| 2016-01-05 | 10.741,509353 | -0,51% |
| 2016-01-04 | 10.796,071128 | +0,10% |
| 2015-12-31 | 10.784,976271 | +0,06% |
| 2015-12-30 | 10.778,523024 | 0,00% |
| 2015-12-29 | 10.778,955336 | +0,44% |
| 2015-12-28 | 10.731,706096 | +0,19% |
| 2015-12-23 | 10.711,224727 | +0,70% |
| 2015-12-22 | 10.636,263224 | -0,04% |
| 2015-12-21 | 10.640,354764 | -0,18% |
| 2015-12-18 | 10.659,902646 | +1,80% |
| 2015-12-17 | 10.471,062008 | +0,63% |
| 2015-12-16 | 10.405,779334 | +0,56% |
| 2015-12-15 | 10.347,381632 | -0,06% |
| 2015-12-14 | 10.354,043017 | +0,12% |
| 2015-12-12 | 10.341,578225 | -1,57% |
| 2015-12-11 | 10.506,177922 | -0,40% |
| 2015-12-10 | 10.548,795226 | -0,04% |
| 2015-12-09 | 10.553,358762 | -0,06% |
| 2015-12-08 | 10.560,116567 | +0,10% |
| 2015-12-07 | 10.549,960700 | -0,21% |
| 2015-12-04 | 10.571,678991 | +0,14% |
| 2015-12-03 | 10.557,173366 | +0,31% |
| 2015-12-02 | 10.524,217531 | +1,21% |
| 2015-12-01 | 10.398,575213 | -0,51% |
| 2015-11-30 | 10.452,364501 | +0,11% |
| 2015-11-27 | 10.440,605500 | -0,40% |
| 2015-11-26 | 10.482,762666 | +0,72% |
| 2015-11-25 | 10.408,328945 | -0,12% |
| 2015-11-24 | 10.421,099892 | +0,20% |
| 2015-11-23 | 10.400,110385 | -0,22% |
| 2015-11-20 | 10.423,003127 | +0,61% |
| 2015-11-19 | 10.359,586454 | -0,93% |
| 2015-11-18 | 10.456,485901 | +0,58% |
| 2015-11-17 | 10.396,235248 | -0,28% |
| 2015-11-16 | 10.425,937893 | -0,16% |
| 2015-11-13 | 10.442,805264 | -0,35% |
| 2015-11-12 | 10.479,617161 | -0,31% |
| 2015-11-11 | 10.512,153093 | -0,38% |
| 2015-11-10 | 10.551,747118 | -0,23% |
| 2015-11-09 | 10.576,488866 | +0,08% |
| 2015-11-06 | 10.568,307765 | +0,32% |
| 2015-11-05 | 10.534,258961 | +0,09% |
| 2015-11-04 | 10.524,314252 | +0,25% |
| 2015-11-03 | 10.498,388068 | +1,39% |
| 2015-11-02 | 10.354,465723 | -0,11% |
| 2015-10-30 | 10.366,163705 | -0,01% |
| 2015-10-29 | 10.366,751512 | -0,41% |
| 2015-10-28 | 10.409,133631 | +0,00% |
| 2015-10-27 | 10.408,776583 | +0,79% |
| 2015-10-26 | 10.326,727898 | -0,30% |
| 2015-10-22 | 10.357,815634 | -0,02% |
| 2015-10-21 | 10.359,563413 | +0,07% |
| 2015-10-20 | 10.352,409224 | -0,15% |
| 2015-10-19 | 10.367,693315 | +0,39% |
| 2015-10-16 | 10.327,625255 | +0,05% |
| 2015-10-15 | 10.322,280525 | +0,10% |
| 2015-10-14 | 10.312,358406 | -0,29% |
| 2015-10-13 | 10.342,779710 | -0,10% |
| 2015-10-12 | 10.353,172179 | +0,41% |
| 2015-10-09 | 10.311,351819 | +0,41% |
| 2015-10-08 | 10.269,595775 | +0,49% |
| 2015-10-07 | 10.219,474331 | +0,32% |
| 2015-10-06 | 10.186,672318 | +1,06% |
| 2015-10-05 | 10.079,788402 | -0,13% |
| 2015-10-02 | 10.093,003372 | +0,48% |
| 2015-10-01 | 10.044,795732 | +0,16% |
| 2015-09-30 | 10.029,072066 | -0,63% |
| 2015-09-29 | 10.093,125635 | -0,18% |
| 2015-09-28 | 10.111,287163 | +0,19% |
| 2015-09-25 | 10.091,975301 | -0,34% |
| 2015-09-24 | 10.126,007873 | -0,22% |
| 2015-09-23 | 10.148,212572 | -0,08% |
| 2015-09-22 | 10.156,683523 | +0,23% |
| 2015-09-21 | 10.133,314312 | -0,60% |
| 2015-09-18 | 10.194,335262 | +0,38% |
| 2015-09-17 | 10.155,898957 | +0,35% |
| 2015-09-16 | 10.120,255114 | -0,31% |
| 2015-09-15 | 10.151,877852 | +0,21% |
| 2015-09-14 | 10.130,915221 | +0,00% |
| 2015-09-11 | 10.130,709742 | -0,60% |
| 2015-09-10 | 10.191,756317 | +0,99% |
| 2015-09-09 | 10.091,588369 | +0,01% |
| 2015-09-08 | 10.090,630100 | -0,22% |
| 2015-09-07 | 10.112,840091 | +0,23% |
| 2015-09-04 | 10.089,821235 | -0,24% |
| 2015-09-03 | 10.114,169947 | -0,39% |
| 2015-09-02 | 10.154,131774 | -0,44% |
| 2015-09-01 | 10.199,476774 | +0,25% |
| 2015-08-31 | 10.174,290587 | +0,60% |
| 2015-08-28 | 10.113,275103 | +0,54% |
| 2015-08-27 | 10.058,810599 | -0,27% |
| 2015-08-26 | 10.086,355251 | -2,43% |
| 2015-08-25 | 10.337,221929 | +0,01% |
| 2015-08-24 | 10.336,579602 | 0,00% |
| 2015-08-19 | 10.337,083323 | +0,28% |
| 2015-08-18 | 10.308,066283 | +0,20% |
| 2015-08-17 | 10.287,549481 | -0,31% |
| 2015-08-14 | 10.319,800728 | +0,61% |
| 2015-08-13 | 10.257,639651 | -0,52% |
| 2015-08-12 | 10.311,572347 | +0,19% |
| 2015-08-11 | 10.292,401791 | +0,05% |
| 2015-08-10 | 10.286,975503 | +0,06% |
| 2015-08-08 | 10.280,488141 | -0,43% |
| 2015-08-07 | 10.324,401739 | +0,95% |
| 2015-08-06 | 10.226,982727 | +0,28% |
| 2015-08-05 | 10.198,262769 | -0,14% |
| 2015-08-04 | 10.212,056590 | -0,14% |
| 2015-08-03 | 10.225,922634 | -0,25% |
| 2015-07-31 | 10.251,741470 | +0,95% |
| 2015-07-30 | 10.155,043484 | +0,28% |
| 2015-07-29 | 10.126,317269 | -0,03% |
| 2015-07-28 | 10.129,083062 | -0,14% |
| 2015-07-27 | 10.143,170251 | -0,03% |
| 2015-07-24 | 10.146,377452 | -0,17% |
| 2015-07-23 | 10.163,759072 | -0,05% |
| 2015-07-22 | 10.168,945188 | -0,30% |
| 2015-07-21 | 10.199,452522 | -0,03% |
| 2015-07-20 | 10.202,111584 | -0,05% |
| 2015-07-17 | 10.206,768611 | -0,29% |
| 2015-07-16 | 10.236,843080 | +0,62% |
| 2015-07-15 | 10.173,697677 | +0,28% |
| 2015-07-14 | 10.145,122671 | +0,21% |
| 2015-07-13 | 10.123,898272 | +0,28% |
| 2015-07-10 | 10.096,006741 | -0,07% |
| 2015-07-09 | 10.103,120929 | +0,40% |
| 2015-07-08 | 10.062,704901 | -0,20% |
| 2015-07-07 | 10.082,685431 | -0,09% |
| 2015-07-06 | 10.091,548649 | -0,21% |
| 2015-07-03 | 10.112,806673 | -0,09% |
| 2015-07-02 | 10.121,945481 | +0,08% |
| 2015-07-01 | 10.114,111754 | -0,41% |
| 2015-06-30 | 10.156,076578 | -0,51% |
| 2015-06-29 | 10.208,547058 | -0,09% |
| 2015-06-26 | 10.217,546520 | -0,28% |
| 2015-06-25 | 10.245,804056 | +0,11% |
| 2015-06-24 | 10.234,595264 | +0,39% |
| 2015-06-23 | 10.195,039882 | +0,12% |
| 2015-06-22 | 10.183,160324 | +0,23% |
| 2015-06-19 | 10.159,867208 | +0,07% |
| 2015-06-18 | 10.152,944166 | -0,11% |
| 2015-06-17 | 10.163,841955 | +0,31% |
| 2015-06-16 | 10.132,923806 | -0,29% |
| 2015-06-15 | 10.162,835828 | +0,11% |
| 2015-06-12 | 10.152,028142 | +0,49% |
| 2015-06-11 | 10.102,516319 | -0,31% |
| 2015-06-10 | 10.134,035821 | -0,64% |
| 2015-06-09 | 10.199,695754 | +0,03% |
| 2015-06-08 | 10.197,037349 | +0,03% |
| 2015-06-05 | 10.194,164872 | -0,39% |
| 2015-06-04 | 10.234,293413 | +0,33% |
| 2015-06-03 | 10.200,910863 | -0,10% |
| 2015-06-02 | 10.211,540187 | -2,82% |
| 2015-06-01 | 10.508,384181 | +3,90% |
| 2015-05-29 | 10.113,687501 | -0,88% |
| 2015-05-28 | 10.203,700610 | -0,71% |
| 2015-05-27 | 10.276,283640 | +0,04% |
| 2015-05-26 | 10.272,192203 | +0,07% |
| 2015-05-22 | 10.265,299497 | +0,26% |
| 2015-05-21 | 10.238,472669 | +0,00% |
| 2015-05-20 | 10.238,099836 | +0,20% |
| 2015-05-19 | 10.217,395814 | +0,48% |
| 2015-05-18 | 10.168,562705 | +0,04% |
| 2015-05-15 | 10.164,960043 | +0,03% |
| 2015-05-14 | 10.161,943062 | -0,19% |
| 2015-05-13 | 10.181,719320 | -0,23% |
| 2015-05-12 | 10.205,347833 | +0,28% |
| 2015-05-11 | 10.177,211068 | +0,70% |
| 2015-05-08 | 10.106,436622 | -0,49% |
| 2015-05-07 | 10.156,420972 | -0,26% |
| 2015-05-06 | 10.183,197198 | -0,08% |
| 2015-05-05 | 10.191,290096 | -0,43% |
| 2015-05-04 | 10.235,310393 | -0,54% |
| 2015-04-30 | 10.290,645561 | -0,04% |
| 2015-04-29 | 10.295,241866 | -0,24% |
| 2015-04-28 | 10.319,805897 | -0,09% |
| 2015-04-27 | 10.329,477213 | +0,66% |
| 2015-04-24 | 10.261,817736 | -0,08% |
| 2015-04-23 | 10.270,366991 | -0,08% |
| 2015-04-22 | 10.278,676549 | +0,39% |
| 2015-04-21 | 10.239,190489 | 0,00% |
| 2015-04-20 | 10.239,504698 | -0,33% |
| 2015-04-17 | 10.273,181307 | -0,01% |
| 2015-04-16 | 10.274,566406 | +0,05% |
| 2015-04-15 | 10.269,739816 | -0,03% |
| 2015-04-14 | 10.272,585171 | +0,13% |
| 2015-04-13 | 10.259,715295 | +0,27% |
| 2015-04-10 | 10.231,908963 | -0,01% |
| 2015-04-09 | 10.232,840491 | +0,08% |
| 2015-04-08 | 10.224,537159 | +0,13% |
| 2015-04-07 | 10.210,957129 | +0,04% |
| 2015-04-03 | 10.206,970516 | +0,19% |
| 2015-04-02 | 10.188,020226 | +0,12% |
| 2015-03-31 | 10.175,735125 | +0,13% |
| 2015-03-30 | 10.162,787377 | +0,06% |
| 2015-03-27 | 10.156,937291 | -0,62% |
| 2015-03-26 | 10.220,456164 | +0,04% |
| 2015-03-25 | 10.216,763335 | +0,34% |
| 2015-03-24 | 10.182,561418 | +0,18% |
| 2015-03-23 | 10.163,805271 | +0,38% |
| 2015-03-20 | 10.125,789957 | +0,45% |
| 2015-03-19 | 10.080,858425 | +0,03% |
| 2015-03-18 | 10.078,321262 | +0,18% |
| 2015-03-17 | 10.059,783486 | -0,07% |
| 2015-03-16 | 10.066,482881 | +0,05% |
| 2015-03-13 | 10.061,097671 | +0,48% |
| 2015-03-12 | 10.013,524275 | -0,34% |
| 2015-03-11 | 10.047,422345 | -0,01% |
| 2015-03-10 | 10.048,884632 | -0,90% |
| 2015-03-09 | 10.140,051206 | +0,04% |
| 2015-03-06 | 10.135,912905 | +0,02% |
| 2015-03-05 | 10.133,857733 | +0,06% |
| 2015-03-04 | 10.128,194392 | -0,05% |
| 2015-03-03 | 10.133,555766 | +0,11% |
| 2015-03-02 | 10.122,484456 | +0,04% |
| 2015-02-27 | 10.118,819398 | +0,08% |
| 2015-02-26 | 10.110,668949 | +1,24% |
| 2015-02-25 | 9.986,948204 | +0,18% |
| 2015-02-24 | 9.969,155729 | +0,23% |
| 2015-02-23 | 9.946,736546 | -0,21% |
| 2015-02-20 | 9.967,697816 | -0,02% |
| 2015-02-19 | 9.969,449918 | +0,14% |
| 2015-02-18 | 9.955,051883 | +0,03% |
| 2015-02-17 | 9.952,202340 | -0,25% |
| 2015-02-16 | 9.977,452696 | +0,38% |
| 2015-02-13 | 9.939,275728 | -0,18% |
| 2015-02-12 | 9.957,600105 | +0,26% |
| 2015-02-11 | 9.932,246972 | -0,13% |
| 2015-02-10 | 9.945,008526 | -0,33% |
| 2015-02-09 | 9.978,386128 | -0,01% |
| 2015-02-06 | 9.979,667584 | -0,16% |
| 2015-02-05 | 9.996,103743 | +0,39% |
| 2015-02-04 | 9.956,812831 | +0,74% |
| 2015-02-03 | 9.883,975705 | -0,19% |
| 2015-02-02 | 9.902,883302 | +0,07% |
| 2015-01-30 | 9.895,674043 | -0,51% |
| 2015-01-29 | 9.946,024046 | +0,12% |
| 2015-01-28 | 9.933,841235 | +0,20% |
| 2015-01-27 | 9.913,646637 | +0,49% |
| 2015-01-26 | 9.865,385103 | +0,37% |
| 2015-01-23 | 9.829,006515 | +0,39% |
| 2015-01-22 | 9.790,793975 | -0,09% |
| 2015-01-21 | 9.799,251769 | +0,15% |
| 2015-01-20 | 9.784,945611 | +0,27% |
| 2015-01-19 | 9.758,773274 | -0,46% |
| 2015-01-16 | 9.804,086481 | +0,16% |
| 2015-01-15 | 9.788,173810 | -0,03% |
| 2015-01-14 | 9.790,787626 | -0,11% |
| 2015-01-13 | 9.801,088575 | +0,21% |
| 2015-01-12 | 9.780,623221 | -0,11% |
| 2015-01-10 | 9.791,501421 | +0,42% |
| 2015-01-09 | 9.750,331569 | +0,35% |
| 2015-01-08 | 9.716,671138 | -0,09% |
| 2015-01-07 | 9.725,085864 | -0,23% |
| 2015-01-06 | 9.747,063275 | +0,11% |
| 2015-01-05 | 9.736,394694 | -0,10% |
| 2014-12-31 | 9.746,579448 | +0,07% |
| 2014-12-30 | 9.739,368974 | +0,14% |
| 2014-12-29 | 9.725,736768 | +0,02% |
| 2014-12-23 | 9.724,252205 | +0,12% |
| 2014-12-22 | 9.712,737655 | +0,72% |
| 2014-12-19 | 9.643,330564 | +0,48% |
| 2014-12-18 | 9.597,192191 | -0,47% |
| 2014-12-17 | 9.642,716486 | +0,07% |
| 2014-12-16 | 9.636,385796 | -0,15% |
| 2014-12-15 | 9.650,860068 | -0,05% |
| 2014-12-13 | 9.655,370901 | +0,12% |
| 2014-12-12 | 9.644,097758 | -0,70% |
| 2014-12-11 | 9.712,447531 | +0,17% |
| 2014-12-10 | 9.695,810061 | -0,55% |
| 2014-12-09 | 9.749,872287 | -0,09% |
| 2014-12-08 | 9.758,765718 | -0,13% |
| 2014-12-05 | 9.771,593365 | +0,13% |
| 2014-12-04 | 9.759,307314 | -0,02% |
| 2014-12-03 | 9.760,896146 | -0,30% |
| 2014-12-02 | 9.790,180111 | +0,88% |
| 2014-12-01 | 9.704,812392 | -1,33% |
| 2014-11-28 | 9.835,571611 | +0,22% |
| 2014-11-27 | 9.814,415363 | +0,15% |
| 2014-11-26 | 9.800,008178 | +0,04% |
| 2014-11-25 | 9.796,456429 | +0,22% |
| 2014-11-24 | 9.775,002458 | +0,58% |
| 2014-11-21 | 9.718,691491 | -0,40% |
| 2014-11-20 | 9.757,524703 | +0,29% |
| 2014-11-19 | 9.729,323447 | +0,11% |
| 2014-11-18 | 9.718,501916 | +0,12% |
| 2014-11-17 | 9.706,730740 | -0,02% |
| 2014-11-14 | 9.708,485303 | +0,06% |
| 2014-11-13 | 9.702,957343 | -0,59% |
| 2014-11-12 | 9.760,479584 | +0,41% |
| 2014-11-11 | 9.720,219008 | -0,12% |
| 2014-11-10 | 9.731,445433 | +0,00% |
| 2014-11-07 | 9.731,253265 | +0,04% |
| 2014-11-06 | 9.727,199027 | -0,12% |
| 2014-11-05 | 9.738,764051 | -0,01% |
| 2014-11-04 | 9.739,735482 | +0,55% |
| 2014-11-03 | 9.686,060579 | +0,42% |
| 2014-10-31 | 9.645,560203 | -0,34% |
| 2014-10-30 | 9.678,731698 | +0,54% |
| 2014-10-29 | 9.627,222459 | -0,02% |
| 2014-10-28 | 9.628,929118 | +0,16% |
| 2014-10-27 | 9.613,586517 | +0,54% |
| 2014-10-22 | 9.561,795285 | +0,38% |
| 2014-10-21 | 9.525,329293 | +0,09% |
| 2014-10-20 | 9.516,696237 | +0,29% |
| 2014-10-18 | 9.489,310785 | -0,01% |
| 2014-10-17 | 9.489,926521 | -0,18% |
| 2014-10-16 | 9.507,363468 | +0,34% |
| 2014-10-15 | 9.475,472665 | -0,19% |
| 2014-10-14 | 9.493,640304 | -0,19% |
| 2014-10-13 | 9.512,125113 | -0,67% |
| 2014-10-10 | 9.576,316002 | +0,26% |
| 2014-10-09 | 9.551,934924 | -0,30% |
| 2014-10-08 | 9.580,532433 | -0,37% |
| 2014-10-07 | 9.616,402551 | +0,26% |
| 2014-10-06 | 9.591,504884 | -0,18% |
| 2014-10-03 | 9.608,976093 | -0,29% |
| 2014-10-02 | 9.636,530501 | -0,21% |
| 2014-10-01 | 9.657,014966 | +0,09% |
| 2014-09-30 | 9.648,558660 | -0,14% |
| 2014-09-29 | 9.662,300565 | -0,33% |
| 2014-09-26 | 9.693,922223 | +0,15% |
| 2014-09-25 | 9.679,485422 | +0,07% |
| 2014-09-24 | 9.672,426050 | -0,36% |
| 2014-09-23 | 9.707,361010 | +0,17% |
| 2014-09-22 | 9.691,230261 | +0,00% |
| 2014-09-19 | 9.691,214860 | +0,26% |
| 2014-09-18 | 9.666,467017 | +0,33% |
| 2014-09-17 | 9.634,302794 | -0,16% |
| 2014-09-16 | 9.649,628877 | -0,35% |
| 2014-09-15 | 9.684,005933 | -0,15% |
| 2014-09-12 | 9.698,349523 | +0,21% |
| 2014-09-11 | 9.677,979069 | -0,77% |
| 2014-09-10 | 9.753,321864 | -0,06% |
| 2014-09-09 | 9.759,398581 | +0,12% |
| 2014-09-08 | 9.747,615645 | +0,09% |
| 2014-09-05 | 9.738,820906 | +0,38% |
| 2014-09-04 | 9.702,168751 | -0,05% |
| 2014-09-03 | 9.707,290041 | +0,05% |
| 2014-09-02 | 9.702,543920 | +0,17% |
| 2014-09-01 | 9.686,317209 | -0,38% |
| 2014-08-29 | 9.723,413693 | +0,17% |
| 2014-08-28 | 9.707,274232 | +0,08% |
| 2014-08-27 | 9.699,449150 | -0,04% |
| 2014-08-26 | 9.703,713265 | +0,03% |
| 2014-08-25 | 9.700,481670 | -0,19% |
| 2014-08-22 | 9.718,508922 | +0,60% |
| 2014-08-21 | 9.660,274406 | +0,38% |
| 2014-08-19 | 9.623,656291 | +0,04% |
| 2014-08-18 | 9.620,262452 | +0,30% |
| 2014-08-15 | 9.591,237152 | +0,41% |
| 2014-08-14 | 9.551,599227 | -0,14% |
| 2014-08-13 | 9.565,285152 | +0,34% |
| 2014-08-12 | 9.532,620458 | +0,31% |
| 2014-08-11 | 9.503,397694 | +0,51% |
| 2014-08-08 | 9.455,002893 | -0,32% |
| 2014-08-07 | 9.485,573855 | -0,49% |
| 2014-08-06 | 9.532,272981 | +0,40% |
| 2014-08-05 | 9.494,417750 | -0,33% |
| 2014-08-04 | 9.526,103771 | -1,16% |
| 2014-08-01 | 9.637,872849 | -0,52% |
| 2014-07-31 | 9.688,065828 | -0,32% |
| 2014-07-30 | 9.719,561102 | +0,24% |
| 2014-07-29 | 9.696,179541 | -0,12% |
| 2014-07-28 | 9.707,560085 | -0,23% |
| 2014-07-25 | 9.730,028412 | +0,33% |
| 2014-07-24 | 9.698,122607 | -0,06% |
| 2014-07-23 | 9.703,519601 | +0,40% |
| 2014-07-22 | 9.665,051040 | +0,34% |
| 2014-07-21 | 9.632,471050 | -0,25% |
| 2014-07-18 | 9.657,009286 | -0,06% |
| 2014-07-17 | 9.662,486420 | +0,15% |
| 2014-07-16 | 9.648,351008 | -0,19% |
| 2014-07-15 | 9.666,598910 | -0,20% |
| 2014-07-14 | 9.685,508510 | +0,03% |
| 2014-07-11 | 9.682,868309 | +0,05% |
| 2014-07-10 | 9.678,452316 | -0,66% |
| 2014-07-09 | 9.742,494649 | -0,24% |
| 2014-07-08 | 9.765,596151 | +0,24% |
| 2014-07-07 | 9.742,397516 | -0,29% |
| 2014-07-04 | 9.770,385345 | +0,24% |
| 2014-07-03 | 9.747,078613 | -0,28% |
| 2014-07-02 | 9.774,245432 | -0,01% |
| 2014-07-01 | 9.775,226421 | +0,22% |
| 2014-06-30 | 9.753,522447 | +0,60% |
| 2014-06-27 | 9.695,001041 | -0,06% |
| 2014-06-26 | 9.700,705289 | +0,19% |
| 2014-06-25 | 9.681,992634 | +0,01% |
| 2014-06-24 | 9.681,229667 | -0,08% |
| 2014-06-23 | 9.688,657292 | +0,30% |
| 2014-06-20 | 9.659,549136 | -0,04% |
| 2014-06-19 | 9.663,433939 | -0,04% |
| 2014-06-18 | 9.667,711190 | +0,04% |
| 2014-06-17 | 9.664,198714 | +0,03% |
| 2014-06-16 | 9.661,739487 | +0,25% |
| 2014-06-13 | 9.637,487330 | -0,08% |
| 2014-06-12 | 9.645,073376 | – |