Aktuális árfolyam
11.252,0000
2019-10-01
Eszközérték
2.212 M
Forint
Hozam (1 év)
+12,48%
Évesített hozam
+2,78%
Maximum ár
11.409,9927
Minimum ár
9.505,7793
Volatilitás
4,78%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2019-10-01 | 11.252,000000 | - |
| 2019-09-30 | 11.317,096792 | +0,58% |
| 2019-09-27 | 11.317,138693 | +0,00% |
| 2019-09-26 | 11.316,366097 | -0,01% |
| 2019-09-25 | 11.317,755864 | +0,01% |
| 2019-09-24 | 11.318,852274 | +0,01% |
| 2019-09-23 | 11.345,510258 | +0,24% |
| 2019-09-20 | 11.342,528465 | -0,03% |
| 2019-09-19 | 11.350,238679 | +0,07% |
| 2019-09-18 | 11.409,992732 | +0,53% |
| 2019-09-17 | 11.283,120491 | -1,11% |
| 2019-09-16 | 11.272,018324 | -0,10% |
| 2019-09-13 | 11.281,597972 | +0,08% |
| 2019-09-12 | 11.269,516010 | -0,11% |
| 2019-09-11 | 11.232,682354 | -0,33% |
| 2019-09-10 | 11.194,705088 | -0,34% |
| 2019-09-09 | 11.131,667921 | -0,56% |
| 2019-09-06 | 11.058,717538 | -0,66% |
| 2019-09-05 | 11.044,539114 | -0,13% |
| 2019-09-04 | 11.093,991705 | +0,45% |
| 2019-09-03 | 11.088,480527 | -0,05% |
| 2019-09-02 | 11.077,502950 | -0,10% |
| 2019-08-30 | 11.050,668125 | -0,24% |
| 2019-08-29 | 11.046,282956 | -0,04% |
| 2019-08-28 | 11.074,639416 | +0,26% |
| 2019-08-27 | 11.082,630729 | +0,07% |
| 2019-08-23 | 11.094,178906 | +0,10% |
| 2019-08-22 | 11.046,745601 | -0,43% |
| 2019-08-21 | 11.024,039613 | -0,21% |
| 2019-08-15 | 11.055,425275 | +0,28% |
| 2019-08-14 | 11.081,017175 | +0,23% |
| 2019-08-13 | 11.117,716414 | +0,33% |
| 2019-08-12 | 11.135,805847 | +0,16% |
| 2019-08-09 | 11.131,636634 | -0,04% |
| 2019-08-08 | 11.242,197159 | +0,99% |
| 2019-08-07 | 11.248,042914 | +0,05% |
| 2019-08-06 | 11.261,871666 | +0,12% |
| 2019-08-05 | 11.277,036302 | +0,13% |
| 2019-08-02 | 11.256,034354 | -0,19% |
| 2019-08-01 | 11.245,248734 | -0,10% |
| 2019-07-30 | 11.208,788041 | -0,32% |
| 2019-07-29 | 11.188,036531 | -0,19% |
| 2019-07-26 | 11.191,278348 | +0,03% |
| 2019-07-24 | 11.177,966704 | -0,12% |
| 2019-07-23 | 11.188,472186 | +0,09% |
| 2019-07-22 | 11.193,747793 | +0,05% |
| 2019-07-19 | 11.180,386634 | -0,12% |
| 2019-07-18 | 11.149,443609 | -0,28% |
| 2019-07-16 | 11.148,188407 | -0,01% |
| 2019-07-15 | 11.153,236324 | +0,05% |
| 2019-07-11 | 11.128,711653 | -0,22% |
| 2019-07-09 | 11.114,790142 | -0,13% |
| 2019-07-08 | 11.111,848206 | -0,03% |
| 2019-07-05 | 11.107,986040 | -0,03% |
| 2019-07-04 | 11.078,021284 | -0,27% |
| 2019-07-03 | 11.139,286755 | +0,55% |
| 2019-07-01 | 11.107,217817 | -0,29% |
| 2019-06-28 | 11.093,297231 | -0,13% |
| 2019-06-26 | 11.087,013884 | -0,06% |
| 2019-06-25 | 11.086,416533 | -0,01% |
| 2019-06-24 | 11.100,402221 | +0,13% |
| 2019-06-21 | 11.045,621824 | -0,49% |
| 2019-06-20 | 11.033,783342 | -0,11% |
| 2019-06-19 | 10.954,584840 | -0,72% |
| 2019-06-18 | 10.947,576790 | -0,06% |
| 2019-06-17 | 10.980,633521 | +0,30% |
| 2019-06-12 | 10.929,698303 | -0,46% |
| 2019-06-11 | 10.928,477552 | -0,01% |
| 2019-06-07 | 10.902,822624 | -0,23% |
| 2019-06-06 | 10.967,735531 | +0,60% |
| 2019-06-04 | 10.987,023155 | +0,18% |
| 2019-06-03 | 11.088,139049 | +0,92% |
| 2019-05-31 | 11.052,996206 | -0,32% |
| 2019-05-30 | 11.018,327034 | -0,31% |
| 2019-05-28 | 10.995,227969 | -0,21% |
| 2019-05-27 | 10.978,320494 | -0,15% |
| 2019-05-24 | 10.963,310571 | -0,14% |
| 2019-05-23 | 10.983,168023 | +0,18% |
| 2019-05-22 | 10.958,587927 | -0,22% |
| 2019-05-21 | 10.938,618488 | -0,18% |
| 2019-05-17 | 10.930,326001 | -0,08% |
| 2019-05-16 | 10.911,961089 | -0,17% |
| 2019-05-14 | 10.892,929364 | -0,17% |
| 2019-05-13 | 10.883,623045 | -0,09% |
| 2019-05-10 | 10.932,765578 | +0,45% |
| 2019-05-09 | 10.934,253753 | +0,01% |
| 2019-05-07 | 11.006,645066 | +0,66% |
| 2019-05-06 | 10.989,111032 | -0,16% |
| 2019-05-03 | 11.036,521111 | +0,43% |
| 2019-05-02 | 11.016,362258 | -0,18% |
| 2019-04-29 | 11.047,467278 | +0,28% |
| 2019-04-26 | 11.048,149002 | +0,01% |
| 2019-04-25 | 11.054,606551 | +0,06% |
| 2019-04-24 | 11.008,285051 | -0,42% |
| 2019-04-23 | 10.982,988486 | -0,23% |
| 2019-04-18 | 10.978,151418 | -0,04% |
| 2019-04-17 | 11.002,795543 | +0,22% |
| 2019-04-16 | 11.033,132311 | +0,28% |
| 2019-04-15 | 11.018,154464 | -0,14% |
| 2019-04-12 | 11.039,719175 | +0,20% |
| 2019-04-11 | 11.031,823311 | -0,07% |
| 2019-04-10 | 11.030,859939 | -0,01% |
| 2019-04-09 | 11.037,743129 | +0,06% |
| 2019-04-08 | 11.033,251551 | -0,04% |
| 2019-04-05 | 11.009,858962 | -0,21% |
| 2019-04-04 | 11.036,170840 | +0,24% |
| 2019-04-03 | 11.023,659906 | -0,11% |
| 2019-04-02 | 11.017,856053 | -0,05% |
| 2019-04-01 | 11.004,138988 | -0,12% |
| 2019-03-29 | 11.002,543127 | -0,01% |
| 2019-03-28 | 10.952,574491 | -0,45% |
| 2019-03-27 | 10.967,862247 | +0,14% |
| 2019-03-26 | 10.942,652806 | -0,23% |
| 2019-03-25 | 10.930,036144 | -0,12% |
| 2019-03-22 | 10.900,921532 | -0,27% |
| 2019-03-21 | 10.924,785529 | +0,22% |
| 2019-03-20 | 10.932,845765 | +0,07% |
| 2019-03-19 | 10.891,283932 | -0,38% |
| 2019-03-18 | 10.904,301351 | +0,12% |
| 2019-03-14 | 10.914,232429 | +0,09% |
| 2019-03-13 | 10.903,763635 | -0,10% |
| 2019-03-12 | 10.931,558613 | +0,25% |
| 2019-03-08 | 10.934,682019 | +0,03% |
| 2019-03-07 | 10.939,247930 | +0,04% |
| 2019-03-06 | 10.941,389283 | +0,02% |
| 2019-03-05 | 10.955,373294 | +0,13% |
| 2019-03-04 | 10.946,620273 | -0,08% |
| 2019-03-01 | 10.937,821572 | -0,08% |
| 2019-02-28 | 10.972,683550 | +0,32% |
| 2019-02-27 | 10.984,707829 | +0,11% |
| 2019-02-26 | 10.951,822151 | -0,30% |
| 2019-02-25 | 10.946,143586 | -0,05% |
| 2019-02-22 | 10.934,373421 | -0,11% |
| 2019-02-21 | 10.956,469277 | +0,20% |
| 2019-02-20 | 10.961,379900 | +0,04% |
| 2019-02-19 | 10.954,624021 | -0,06% |
| 2019-02-18 | 10.971,270653 | +0,15% |
| 2019-02-15 | 10.955,778501 | -0,14% |
| 2019-02-14 | 10.985,226280 | +0,27% |
| 2019-02-13 | 10.972,127434 | -0,12% |
| 2019-02-12 | 10.963,313007 | -0,08% |
| 2019-02-11 | 10.962,191707 | -0,01% |
| 2019-02-08 | 10.953,972486 | -0,07% |
| 2019-02-07 | 10.946,775688 | -0,07% |
| 2019-02-06 | 10.885,456710 | -0,56% |
| 2019-02-05 | 10.884,394461 | -0,01% |
| 2019-02-04 | 10.875,585868 | -0,08% |
| 2019-02-01 | 10.871,011148 | -0,04% |
| 2019-01-31 | 10.855,167153 | -0,15% |
| 2019-01-30 | 10.855,501175 | +0,00% |
| 2019-01-29 | 10.871,335095 | +0,15% |
| 2019-01-28 | 10.814,893057 | -0,52% |
| 2019-01-25 | 10.789,186393 | -0,24% |
| 2019-01-24 | 10.768,625913 | -0,19% |
| 2019-01-23 | 10.770,319176 | +0,02% |
| 2019-01-22 | 10.781,414504 | +0,10% |
| 2019-01-21 | 10.792,267907 | +0,10% |
| 2019-01-18 | 10.810,216826 | +0,17% |
| 2019-01-17 | 10.749,158721 | -0,56% |
| 2019-01-16 | 10.700,576881 | -0,45% |
| 2019-01-15 | 10.728,542791 | +0,26% |
| 2019-01-14 | 10.745,331397 | +0,16% |
| 2019-01-11 | 10.739,521742 | -0,05% |
| 2019-01-10 | 10.645,377922 | -0,88% |
| 2019-01-09 | 10.605,371392 | -0,38% |
| 2019-01-08 | 10.575,532305 | -0,28% |
| 2019-01-07 | 10.530,655415 | -0,42% |
| 2019-01-04 | 10.496,104171 | -0,33% |
| 2019-01-02 | 10.454,127403 | -0,40% |
| 2018-12-28 | 10.475,209950 | +0,20% |
| 2018-12-27 | 10.480,530347 | +0,05% |
| 2018-12-21 | 10.479,990164 | -0,01% |
| 2018-12-20 | 10.486,701955 | +0,06% |
| 2018-12-19 | 10.464,401326 | -0,21% |
| 2018-12-18 | 10.547,160567 | +0,79% |
| 2018-12-17 | 10.550,175941 | +0,03% |
| 2018-12-13 | 10.477,596929 | -0,69% |
| 2018-12-12 | 10.462,904118 | -0,14% |
| 2018-12-11 | 10.533,858560 | +0,68% |
| 2018-12-10 | 10.474,554407 | -0,56% |
| 2018-12-07 | 10.543,532350 | +0,66% |
| 2018-12-06 | 10.561,839316 | +0,17% |
| 2018-12-05 | 10.557,849894 | -0,04% |
| 2018-12-04 | 10.499,394873 | -0,55% |
| 2018-12-03 | 10.531,039247 | +0,30% |
| 2018-11-30 | 10.529,028572 | -0,02% |
| 2018-11-29 | 10.516,416121 | -0,12% |
| 2018-11-28 | 10.498,546545 | -0,17% |
| 2018-11-27 | 10.494,585619 | -0,04% |
| 2018-11-26 | 10.502,421934 | +0,07% |
| 2018-11-23 | 10.500,038448 | -0,02% |
| 2018-11-22 | 10.427,738755 | -0,69% |
| 2018-11-21 | 10.563,612431 | +1,30% |
| 2018-11-20 | 10.553,414992 | -0,10% |
| 2018-11-19 | 10.538,293275 | -0,14% |
| 2018-11-16 | 10.529,544597 | -0,08% |
| 2018-11-15 | 10.497,639471 | -0,30% |
| 2018-11-14 | 10.605,099340 | +1,02% |
| 2018-11-13 | 10.609,545461 | +0,04% |
| 2018-11-12 | 10.664,155848 | +0,51% |
| 2018-11-09 | 10.706,234356 | +0,39% |
| 2018-11-08 | 10.723,793681 | +0,16% |
| 2018-11-07 | 10.759,317813 | +0,33% |
| 2018-11-06 | 10.739,203938 | -0,19% |
| 2018-11-05 | 10.732,610752 | -0,06% |
| 2018-10-31 | 10.743,097784 | +0,10% |
| 2018-10-30 | 10.733,237606 | -0,09% |
| 2018-10-29 | 10.711,066547 | -0,21% |
| 2018-10-26 | 10.712,159708 | +0,01% |
| 2018-10-25 | 10.715,252975 | +0,03% |
| 2018-10-24 | 10.728,933295 | +0,13% |
| 2018-10-19 | 10.712,837892 | -0,15% |
| 2018-10-18 | 10.662,255854 | -0,47% |
| 2018-10-17 | 10.668,338339 | +0,06% |
| 2018-10-16 | 10.643,715412 | -0,23% |
| 2018-10-15 | 10.634,049388 | -0,09% |
| 2018-10-12 | 10.609,328565 | -0,23% |
| 2018-10-11 | 10.599,397904 | -0,09% |
| 2018-10-10 | 10.605,661157 | +0,06% |
| 2018-10-09 | 10.599,337958 | -0,06% |
| 2018-10-08 | 10.583,790655 | -0,15% |
| 2018-10-05 | 10.587,100769 | +0,03% |
| 2018-10-04 | 10.586,076947 | -0,01% |
| 2018-10-03 | 10.563,036231 | -0,22% |
| 2018-10-02 | 10.589,301330 | +0,25% |
| 2018-10-01 | 10.584,311802 | -0,05% |
| 2018-09-28 | 10.557,641175 | -0,25% |
| 2018-09-27 | 10.545,454274 | -0,12% |
| 2018-09-26 | 10.543,868717 | -0,02% |
| 2018-09-25 | 10.543,448985 | 0,00% |
| 2018-09-24 | 10.572,916802 | +0,28% |
| 2018-09-21 | 10.567,877139 | -0,05% |
| 2018-09-20 | 10.541,854090 | -0,25% |
| 2018-09-19 | 10.577,433189 | +0,34% |
| 2018-09-18 | 10.560,691061 | -0,16% |
| 2018-09-17 | 10.575,101664 | +0,14% |
| 2018-09-14 | 10.521,866937 | -0,50% |
| 2018-09-13 | 10.525,902684 | +0,04% |
| 2018-09-12 | 10.558,907317 | +0,31% |
| 2018-09-11 | 10.553,624987 | -0,05% |
| 2018-09-10 | 10.579,061914 | +0,24% |
| 2018-09-07 | 10.572,283617 | -0,06% |
| 2018-09-06 | 10.559,818205 | -0,12% |
| 2018-09-05 | 10.609,826271 | +0,47% |
| 2018-09-04 | 10.596,197769 | -0,13% |
| 2018-09-03 | 10.595,067142 | -0,01% |
| 2018-08-31 | 10.640,109018 | +0,43% |
| 2018-08-30 | 10.648,207620 | +0,08% |
| 2018-08-29 | 10.651,518502 | +0,03% |
| 2018-08-28 | 10.652,941524 | +0,01% |
| 2018-08-27 | 10.599,313119 | -0,50% |
| 2018-08-24 | 10.625,858860 | +0,25% |
| 2018-08-23 | 10.608,254608 | -0,17% |
| 2018-08-22 | 10.611,994396 | +0,04% |
| 2018-08-21 | 10.627,070646 | +0,14% |
| 2018-08-17 | 10.673,747198 | +0,44% |
| 2018-08-16 | 10.670,860625 | -0,03% |
| 2018-08-15 | 10.670,100108 | -0,01% |
| 2018-08-14 | 10.777,110081 | +1,00% |
| 2018-08-13 | 10.765,362888 | -0,11% |
| 2018-08-10 | 10.771,723641 | +0,06% |
| 2018-08-09 | 10.775,409545 | +0,03% |
| 2018-08-08 | 10.785,192470 | +0,09% |
| 2018-08-07 | 10.824,607986 | +0,37% |
| 2018-08-06 | 10.786,383119 | -0,35% |
| 2018-08-03 | 10.831,122368 | +0,41% |
| 2018-08-02 | 10.843,577990 | +0,11% |
| 2018-08-01 | 10.830,016442 | -0,13% |
| 2018-07-31 | 10.850,900619 | +0,19% |
| 2018-07-30 | 10.844,603698 | -0,06% |
| 2018-07-27 | 10.850,050613 | +0,05% |
| 2018-07-26 | 10.859,716988 | +0,09% |
| 2018-07-25 | 10.850,237372 | -0,09% |
| 2018-07-24 | 10.800,456669 | -0,46% |
| 2018-07-23 | 10.830,791927 | +0,28% |
| 2018-07-20 | 10.792,351944 | -0,35% |
| 2018-07-19 | 10.793,103515 | +0,01% |
| 2018-07-18 | 10.822,872124 | +0,28% |
| 2018-07-17 | 10.836,632306 | +0,13% |
| 2018-07-16 | 10.848,226565 | +0,11% |
| 2018-07-13 | 10.827,480964 | -0,19% |
| 2018-07-12 | 10.854,276654 | +0,25% |
| 2018-07-11 | 10.865,231808 | +0,10% |
| 2018-07-10 | 10.871,253265 | +0,06% |
| 2018-07-09 | 10.900,016722 | +0,26% |
| 2018-07-06 | 10.914,740281 | +0,14% |
| 2018-07-05 | 10.925,981310 | +0,10% |
| 2018-07-04 | 10.923,189714 | -0,03% |
| 2018-07-03 | 10.942,383460 | +0,18% |
| 2018-07-02 | 10.914,291062 | -0,26% |
| 2018-06-29 | 10.914,967431 | +0,01% |
| 2018-06-28 | 10.898,648372 | -0,15% |
| 2018-06-27 | 10.912,873833 | +0,13% |
| 2018-06-26 | 10.919,576535 | +0,06% |
| 2018-06-25 | 10.973,318434 | +0,49% |
| 2018-06-22 | 10.885,664249 | -0,80% |
| 2018-06-21 | 10.865,420378 | -0,19% |
| 2018-06-20 | 10.876,251846 | +0,10% |
| 2018-06-19 | 10.874,174385 | -0,02% |
| 2018-06-18 | 10.820,638526 | -0,49% |
| 2018-06-15 | 10.825,285732 | +0,04% |
| 2018-06-14 | 10.832,049174 | +0,06% |
| 2018-06-13 | 10.847,958729 | +0,15% |
| 2018-06-12 | 10.770,175580 | -0,72% |
| 2018-06-11 | 10.761,918948 | -0,08% |
| 2018-06-08 | 10.776,683809 | +0,14% |
| 2018-06-07 | 10.803,147878 | +0,25% |
| 2018-06-06 | 10.810,002299 | +0,06% |
| 2018-06-05 | 10.840,545248 | +0,28% |
| 2018-06-04 | 10.840,911305 | +0,00% |
| 2018-06-01 | 10.902,523405 | +0,57% |
| 2018-05-31 | 10.903,039308 | +0,00% |
| 2018-05-30 | 10.826,902293 | -0,70% |
| 2018-05-29 | 10.829,497635 | +0,02% |
| 2018-05-28 | 10.825,808618 | -0,03% |
| 2018-05-25 | 10.816,776324 | -0,08% |
| 2018-05-24 | 10.806,210494 | -0,10% |
| 2018-05-23 | 10.831,377139 | +0,23% |
| 2018-05-22 | 10.830,290193 | -0,01% |
| 2018-05-18 | 10.823,294566 | -0,06% |
| 2018-05-17 | 10.821,512877 | -0,02% |
| 2018-05-16 | 10.786,009231 | -0,33% |
| 2018-05-15 | 10.819,211135 | +0,31% |
| 2018-05-14 | 10.844,237281 | +0,23% |
| 2018-05-11 | 10.855,934358 | +0,11% |
| 2018-05-10 | 10.864,251612 | +0,08% |
| 2018-05-09 | 10.851,289537 | -0,12% |
| 2018-05-08 | 10.862,505711 | +0,10% |
| 2018-05-07 | 10.879,407633 | +0,16% |
| 2018-05-04 | 10.873,562280 | -0,05% |
| 2018-05-03 | 10.841,415266 | -0,30% |
| 2018-05-02 | 10.843,161183 | +0,02% |
| 2018-04-27 | 10.840,379127 | -0,03% |
| 2018-04-26 | 10.846,733934 | +0,06% |
| 2018-04-24 | 10.787,716531 | -0,54% |
| 2018-04-23 | 10.768,504348 | -0,18% |
| 2018-04-20 | 10.772,476458 | +0,04% |
| 2018-04-19 | 10.736,294963 | -0,34% |
| 2018-04-18 | 10.735,733553 | -0,01% |
| 2018-04-17 | 10.791,512165 | +0,52% |
| 2018-04-16 | 10.786,689149 | -0,04% |
| 2018-04-13 | 10.795,206410 | +0,08% |
| 2018-04-12 | 10.824,690090 | +0,27% |
| 2018-04-11 | 10.827,457926 | +0,03% |
| 2018-04-10 | 10.828,353907 | +0,01% |
| 2018-04-09 | 10.803,445221 | -0,23% |
| 2018-04-06 | 10.762,120537 | -0,38% |
| 2018-04-05 | 10.708,223854 | -0,50% |
| 2018-04-04 | 10.713,591955 | +0,05% |
| 2018-04-03 | 10.686,890524 | -0,25% |
| 2018-03-29 | 10.689,123634 | +0,02% |
| 2018-03-28 | 10.701,404169 | +0,11% |
| 2018-03-27 | 10.742,830329 | +0,39% |
| 2018-03-26 | 10.761,195710 | +0,17% |
| 2018-03-23 | 10.791,051091 | +0,28% |
| 2018-03-22 | 10.783,929618 | -0,07% |
| 2018-03-21 | 10.806,024183 | +0,20% |
| 2018-03-20 | 10.816,620502 | +0,10% |
| 2018-03-19 | 10.826,758407 | +0,09% |
| 2018-03-14 | 10.857,324430 | +0,28% |
| 2018-03-13 | 10.909,377581 | +0,48% |
| 2018-03-12 | 10.831,983893 | -0,71% |
| 2018-03-09 | 10.830,114495 | -0,02% |
| 2018-03-08 | 10.876,971042 | +0,43% |
| 2018-03-07 | 10.859,867420 | -0,16% |
| 2018-03-06 | 10.872,481106 | +0,12% |
| 2018-03-05 | 10.936,466429 | +0,59% |
| 2018-03-02 | 10.907,900335 | -0,26% |
| 2018-03-01 | 10.838,992544 | -0,63% |
| 2018-02-28 | 10.799,305618 | -0,37% |
| 2018-02-27 | 10.811,341203 | +0,11% |
| 2018-02-26 | 10.806,915521 | -0,04% |
| 2018-02-23 | 10.758,950389 | -0,44% |
| 2018-02-22 | 10.759,878456 | +0,01% |
| 2018-02-21 | 10.718,258951 | -0,39% |
| 2018-02-20 | 10.669,640138 | -0,45% |
| 2018-02-19 | 10.676,542415 | +0,06% |
| 2018-02-16 | 10.727,093781 | +0,47% |
| 2018-02-15 | 10.742,321882 | +0,14% |
| 2018-02-14 | 10.773,023425 | +0,29% |
| 2018-02-13 | 10.762,784685 | -0,10% |
| 2018-02-12 | 10.821,172702 | +0,54% |
| 2018-02-09 | 10.772,418755 | -0,45% |
| 2018-02-08 | 10.730,616794 | -0,39% |
| 2018-02-07 | 10.762,425423 | +0,30% |
| 2018-02-06 | 10.717,595287 | -0,42% |
| 2018-02-05 | 10.750,305892 | +0,31% |
| 2018-02-02 | 10.769,982500 | +0,18% |
| 2018-02-01 | 10.788,526563 | +0,17% |
| 2018-01-31 | 10.771,112044 | -0,16% |
| 2018-01-30 | 10.746,504933 | -0,23% |
| 2018-01-29 | 10.747,433717 | +0,01% |
| 2018-01-26 | 10.794,062575 | +0,43% |
| 2018-01-25 | 10.849,075920 | +0,51% |
| 2018-01-24 | 10.846,098435 | -0,03% |
| 2018-01-23 | 10.833,119347 | -0,12% |
| 2018-01-22 | 10.837,098262 | +0,04% |
| 2018-01-19 | 10.820,767587 | -0,15% |
| 2018-01-18 | 10.816,223407 | -0,04% |
| 2018-01-17 | 10.865,848801 | +0,46% |
| 2018-01-16 | 10.873,143952 | +0,07% |
| 2018-01-15 | 10.933,861978 | +0,56% |
| 2018-01-12 | 10.941,253097 | +0,07% |
| 2018-01-11 | 10.962,341559 | +0,19% |
| 2018-01-10 | 10.968,802200 | +0,06% |
| 2018-01-09 | 10.946,567925 | -0,20% |
| 2018-01-08 | 10.933,546824 | -0,12% |
| 2018-01-05 | 10.943,000575 | +0,09% |
| 2018-01-04 | 10.920,248754 | -0,21% |
| 2018-01-03 | 10.935,600891 | +0,14% |
| 2018-01-02 | 10.942,108911 | +0,06% |
| 2017-12-29 | 10.954,051534 | +0,11% |
| 2017-12-28 | 10.951,444774 | -0,02% |
| 2017-12-27 | 10.951,375521 | 0,00% |
| 2017-12-22 | 10.965,246842 | +0,13% |
| 2017-12-21 | 10.956,399612 | -0,08% |
| 2017-12-20 | 10.970,791174 | +0,13% |
| 2017-12-19 | 10.961,643108 | -0,08% |
| 2017-12-18 | 10.946,795294 | -0,14% |
| 2017-12-15 | 10.958,260055 | +0,10% |
| 2017-12-14 | 10.914,487499 | -0,40% |
| 2017-12-13 | 10.948,249202 | +0,31% |
| 2017-12-12 | 10.951,928861 | +0,03% |
| 2017-12-11 | 10.928,139904 | -0,22% |
| 2017-12-08 | 10.940,817218 | +0,12% |
| 2017-12-07 | 10.924,513696 | -0,15% |
| 2017-12-06 | 10.980,229138 | +0,51% |
| 2017-12-05 | 10.903,912083 | -0,70% |
| 2017-12-04 | 10.929,064441 | +0,23% |
| 2017-12-01 | 10.928,650482 | 0,00% |
| 2017-11-30 | 10.930,984066 | +0,02% |
| 2017-11-29 | 10.930,480283 | 0,00% |
| 2017-11-28 | 10.981,538794 | +0,47% |
| 2017-11-27 | 10.981,471779 | 0,00% |
| 2017-11-24 | 11.003,763391 | +0,20% |
| 2017-11-23 | 10.979,470050 | -0,22% |
| 2017-11-22 | 10.940,202443 | -0,36% |
| 2017-11-21 | 10.980,636634 | +0,37% |
| 2017-11-20 | 10.952,912571 | -0,25% |
| 2017-11-17 | 10.910,536709 | -0,39% |
| 2017-11-16 | 10.966,784603 | +0,52% |
| 2017-11-15 | 10.961,514566 | -0,05% |
| 2017-11-14 | 10.964,274615 | +0,03% |
| 2017-11-13 | 10.993,159382 | +0,26% |
| 2017-11-10 | 10.997,533500 | +0,04% |
| 2017-11-09 | 10.996,603251 | -0,01% |
| 2017-11-08 | 10.997,455047 | +0,01% |
| 2017-11-07 | 10.983,183336 | -0,13% |
| 2017-11-06 | 11.026,186042 | +0,39% |
| 2017-11-03 | 11.028,771147 | +0,02% |
| 2017-11-02 | 11.026,444759 | -0,02% |
| 2017-10-31 | 11.034,092723 | +0,07% |
| 2017-10-30 | 10.991,856852 | -0,38% |
| 2017-10-27 | 11.021,045563 | +0,27% |
| 2017-10-26 | 11.007,358408 | -0,12% |
| 2017-10-25 | 11.013,347484 | +0,05% |
| 2017-10-24 | 11.040,768217 | +0,25% |
| 2017-10-20 | 11.034,196122 | -0,06% |
| 2017-10-19 | 11.029,210738 | -0,05% |
| 2017-10-18 | 11.036,455642 | +0,07% |
| 2017-10-17 | 11.045,433194 | +0,08% |
| 2017-10-16 | 11.049,683102 | +0,04% |
| 2017-10-13 | 11.049,448822 | 0,00% |
| 2017-10-12 | 11.080,283190 | +0,28% |
| 2017-10-11 | 11.124,226336 | +0,40% |
| 2017-10-10 | 11.119,821801 | -0,04% |
| 2017-10-09 | 11.077,495570 | -0,38% |
| 2017-10-06 | 11.084,087999 | +0,06% |
| 2017-10-05 | 11.108,260802 | +0,22% |
| 2017-10-04 | 11.095,821043 | -0,11% |
| 2017-10-03 | 11.063,907658 | -0,29% |
| 2017-10-02 | 11.068,082237 | +0,04% |
| 2017-09-29 | 11.028,704030 | -0,36% |
| 2017-09-28 | 10.984,339560 | -0,40% |
| 2017-09-27 | 10.989,337266 | +0,05% |
| 2017-09-26 | 10.976,188737 | -0,12% |
| 2017-09-25 | 10.940,774986 | -0,32% |
| 2017-09-22 | 10.939,532462 | -0,01% |
| 2017-09-21 | 10.981,321394 | +0,38% |
| 2017-09-20 | 11.007,258056 | +0,24% |
| 2017-09-19 | 10.998,107543 | -0,08% |
| 2017-09-18 | 10.993,809793 | -0,04% |
| 2017-09-15 | 10.951,814431 | -0,38% |
| 2017-09-14 | 10.892,705866 | -0,54% |
| 2017-09-13 | 10.893,400136 | +0,01% |
| 2017-09-12 | 10.861,537111 | -0,29% |
| 2017-09-11 | 10.892,755574 | +0,29% |
| 2017-09-08 | 10.905,020475 | +0,11% |
| 2017-09-07 | 10.929,514901 | +0,22% |
| 2017-09-06 | 10.912,698675 | -0,15% |
| 2017-09-05 | 10.887,261397 | -0,23% |
| 2017-09-04 | 10.883,048238 | -0,04% |
| 2017-09-01 | 10.889,775383 | +0,06% |
| 2017-08-31 | 10.893,474185 | +0,03% |
| 2017-08-30 | 10.891,360188 | -0,02% |
| 2017-08-29 | 10.896,823926 | +0,05% |
| 2017-08-28 | 10.858,176099 | -0,35% |
| 2017-08-25 | 10.857,631334 | -0,01% |
| 2017-08-24 | 10.886,246999 | +0,26% |
| 2017-08-23 | 10.895,939475 | +0,09% |
| 2017-08-22 | 10.882,824842 | -0,12% |
| 2017-08-21 | 10.918,632743 | +0,33% |
| 2017-08-18 | 10.936,661071 | +0,17% |
| 2017-08-17 | 10.911,119337 | -0,23% |
| 2017-08-16 | 10.921,986274 | +0,10% |
| 2017-08-15 | 10.939,975085 | +0,16% |
| 2017-08-14 | 10.957,513472 | +0,16% |
| 2017-08-11 | 10.948,621519 | -0,08% |
| 2017-08-10 | 10.904,917809 | -0,40% |
| 2017-08-09 | 10.909,220686 | +0,04% |
| 2017-08-08 | 10.842,609476 | -0,61% |
| 2017-08-07 | 10.858,784939 | +0,15% |
| 2017-08-04 | 10.847,392630 | -0,10% |
| 2017-08-03 | 10.860,206781 | +0,12% |
| 2017-08-02 | 10.926,999263 | +0,62% |
| 2017-08-01 | 10.949,648585 | +0,21% |
| 2017-07-31 | 10.921,910679 | -0,25% |
| 2017-07-28 | 10.966,618289 | +0,41% |
| 2017-07-27 | 10.917,642386 | -0,45% |
| 2017-07-26 | 10.901,968560 | -0,14% |
| 2017-07-25 | 10.901,018670 | -0,01% |
| 2017-07-24 | 10.995,799978 | +0,87% |
| 2017-07-21 | 10.982,984255 | -0,12% |
| 2017-07-20 | 10.973,960524 | -0,08% |
| 2017-07-19 | 10.972,753001 | -0,01% |
| 2017-07-18 | 10.987,766798 | +0,14% |
| 2017-07-17 | 10.975,327680 | -0,11% |
| 2017-07-14 | 10.953,197342 | -0,20% |
| 2017-07-13 | 10.956,473112 | +0,03% |
| 2017-07-12 | 10.926,836849 | -0,27% |
| 2017-07-11 | 10.905,275520 | -0,20% |
| 2017-07-10 | 10.976,887488 | +0,66% |
| 2017-07-07 | 10.971,906900 | -0,05% |
| 2017-07-06 | 11.002,029848 | +0,27% |
| 2017-07-05 | 11.010,116153 | +0,07% |
| 2017-07-04 | 11.009,020511 | -0,01% |
| 2017-07-03 | 10.993,986909 | -0,14% |
| 2017-06-30 | 11.040,669086 | +0,42% |
| 2017-06-29 | 11.045,170851 | +0,04% |
| 2017-06-28 | 11.062,673276 | +0,16% |
| 2017-06-27 | 11.068,240576 | +0,05% |
| 2017-06-26 | 11.056,917229 | -0,10% |
| 2017-06-23 | 11.055,838304 | -0,01% |
| 2017-06-22 | 11.060,631126 | +0,04% |
| 2017-06-21 | 11.056,286144 | -0,04% |
| 2017-06-20 | 11.071,369571 | +0,14% |
| 2017-06-19 | 11.051,079770 | -0,18% |
| 2017-06-16 | 11.084,800435 | +0,31% |
| 2017-06-15 | 11.081,491385 | -0,03% |
| 2017-06-14 | 11.079,756408 | -0,02% |
| 2017-06-13 | 11.107,993653 | +0,25% |
| 2017-06-12 | 11.096,319593 | -0,11% |
| 2017-06-09 | 11.086,566506 | -0,09% |
| 2017-06-08 | 11.110,686332 | +0,22% |
| 2017-06-07 | 11.116,856755 | +0,06% |
| 2017-06-06 | 11.099,648178 | -0,15% |
| 2017-06-02 | 11.121,619490 | +0,20% |
| 2017-06-01 | 11.125,334011 | +0,03% |
| 2017-05-31 | 11.103,849019 | -0,19% |
| 2017-05-30 | 11.087,742224 | -0,15% |
| 2017-05-29 | 11.064,022545 | -0,21% |
| 2017-05-26 | 11.083,521401 | +0,18% |
| 2017-05-25 | 11.061,027931 | -0,20% |
| 2017-05-24 | 11.077,549367 | +0,15% |
| 2017-05-23 | 11.046,931068 | -0,28% |
| 2017-05-22 | 11.018,602218 | -0,26% |
| 2017-05-19 | 11.057,112797 | +0,35% |
| 2017-05-18 | 11.066,504516 | +0,08% |
| 2017-05-17 | 11.099,065413 | +0,29% |
| 2017-05-16 | 11.092,729957 | -0,06% |
| 2017-05-15 | 11.083,703796 | -0,08% |
| 2017-05-12 | 11.067,885220 | -0,14% |
| 2017-05-11 | 11.035,807866 | -0,29% |
| 2017-05-10 | 11.036,089148 | +0,00% |
| 2017-05-09 | 11.030,449249 | -0,05% |
| 2017-05-08 | 11.023,934033 | -0,06% |
| 2017-05-05 | 11.054,724429 | +0,28% |
| 2017-05-04 | 11.066,234855 | +0,10% |
| 2017-05-03 | 11.054,986040 | -0,10% |
| 2017-05-02 | 11.055,637925 | +0,01% |
| 2017-04-28 | 11.033,200536 | -0,20% |
| 2017-04-27 | 11.032,051742 | -0,01% |
| 2017-04-26 | 11.036,799347 | +0,04% |
| 2017-04-25 | 11.007,732220 | -0,26% |
| 2017-04-24 | 11.007,247676 | 0,00% |
| 2017-04-21 | 11.009,279691 | +0,02% |
| 2017-04-20 | 10.961,935548 | -0,43% |
| 2017-04-19 | 10.962,292980 | +0,00% |
| 2017-04-18 | 10.956,085034 | -0,06% |
| 2017-04-13 | 10.955,364078 | -0,01% |
| 2017-04-12 | 10.961,004857 | +0,05% |
| 2017-04-11 | 10.955,440807 | -0,05% |
| 2017-04-10 | 10.953,278577 | -0,02% |
| 2017-04-07 | 10.950,619098 | -0,02% |
| 2017-04-06 | 10.939,144923 | -0,10% |
| 2017-04-05 | 10.938,061649 | -0,01% |
| 2017-04-04 | 10.935,262786 | -0,03% |
| 2017-04-03 | 10.944,019545 | +0,08% |
| 2017-03-31 | 10.928,802073 | -0,14% |
| 2017-03-30 | 10.905,349757 | -0,21% |
| 2017-03-29 | 10.914,012994 | +0,08% |
| 2017-03-28 | 10.932,353454 | +0,17% |
| 2017-03-27 | 10.920,844102 | -0,11% |
| 2017-03-24 | 10.907,319548 | -0,12% |
| 2017-03-23 | 10.915,203664 | +0,07% |
| 2017-03-22 | 10.943,240937 | +0,26% |
| 2017-03-21 | 10.944,087444 | +0,01% |
| 2017-03-20 | 10.939,497335 | -0,04% |
| 2017-03-17 | 10.941,959177 | +0,02% |
| 2017-03-16 | 10.947,554595 | +0,05% |
| 2017-03-14 | 10.962,380953 | +0,14% |
| 2017-03-13 | 10.932,405471 | -0,27% |
| 2017-03-10 | 10.918,476117 | -0,13% |
| 2017-03-09 | 10.886,900380 | -0,29% |
| 2017-03-08 | 10.881,197398 | -0,05% |
| 2017-03-07 | 10.903,987296 | +0,21% |
| 2017-03-06 | 10.869,839565 | -0,31% |
| 2017-03-03 | 10.867,206095 | -0,02% |
| 2017-03-02 | 10.824,761417 | -0,39% |
| 2017-03-01 | 10.839,032666 | +0,13% |
| 2017-02-28 | 10.879,687318 | +0,38% |
| 2017-02-27 | 10.899,815148 | +0,19% |
| 2017-02-24 | 10.909,177686 | +0,09% |
| 2017-02-23 | 10.893,282279 | -0,15% |
| 2017-02-22 | 10.873,961653 | -0,18% |
| 2017-02-21 | 10.851,397568 | -0,21% |
| 2017-02-20 | 10.857,965793 | +0,06% |
| 2017-02-17 | 10.861,932004 | +0,04% |
| 2017-02-16 | 10.858,460763 | -0,03% |
| 2017-02-15 | 10.858,103017 | 0,00% |
| 2017-02-14 | 10.850,221845 | -0,07% |
| 2017-02-13 | 10.840,896195 | -0,09% |
| 2017-02-10 | 10.856,564279 | +0,14% |
| 2017-02-09 | 10.863,301992 | +0,06% |
| 2017-02-08 | 10.830,556492 | -0,30% |
| 2017-02-07 | 10.810,391180 | -0,19% |
| 2017-02-06 | 10.779,093522 | -0,29% |
| 2017-02-03 | 10.798,458007 | +0,18% |
| 2017-02-02 | 10.815,753402 | +0,16% |
| 2017-02-01 | 10.813,096716 | -0,02% |
| 2017-01-31 | 10.797,525347 | -0,14% |
| 2017-01-30 | 10.768,504837 | -0,27% |
| 2017-01-27 | 10.766,500453 | -0,02% |
| 2017-01-26 | 10.764,152822 | -0,02% |
| 2017-01-25 | 10.763,279975 | -0,01% |
| 2017-01-24 | 10.752,215748 | -0,10% |
| 2017-01-23 | 10.753,779945 | +0,01% |
| 2017-01-20 | 10.743,434328 | -0,10% |
| 2017-01-19 | 10.732,353912 | -0,10% |
| 2017-01-18 | 10.740,210896 | +0,07% |
| 2017-01-17 | 10.715,122271 | -0,23% |
| 2017-01-16 | 10.712,360417 | -0,03% |
| 2017-01-13 | 10.729,803985 | +0,16% |
| 2017-01-12 | 10.729,215229 | -0,01% |
| 2017-01-11 | 10.723,843003 | -0,05% |
| 2017-01-10 | 10.695,809686 | -0,26% |
| 2017-01-09 | 10.713,053833 | +0,16% |
| 2017-01-06 | 10.707,851984 | -0,05% |
| 2017-01-05 | 10.686,038275 | -0,20% |
| 2017-01-04 | 10.676,730679 | -0,09% |
| 2017-01-03 | 10.664,509826 | -0,11% |
| 2017-01-02 | 10.670,693192 | +0,06% |
| 2016-12-30 | 10.646,817849 | -0,22% |
| 2016-12-29 | 10.655,290976 | +0,08% |
| 2016-12-28 | 10.628,895457 | -0,25% |
| 2016-12-27 | 10.632,807835 | +0,04% |
| 2016-12-23 | 10.624,309661 | -0,08% |
| 2016-12-22 | 10.647,931810 | +0,22% |
| 2016-12-21 | 10.651,084276 | +0,03% |
| 2016-12-20 | 10.642,367109 | -0,08% |
| 2016-12-19 | 10.625,333396 | -0,16% |
| 2016-12-16 | 10.652,797287 | +0,26% |
| 2016-12-15 | 10.645,691936 | -0,07% |
| 2016-12-14 | 10.640,589845 | -0,05% |
| 2016-12-13 | 10.639,696315 | -0,01% |
| 2016-12-12 | 10.625,363956 | -0,13% |
| 2016-12-09 | 10.610,401194 | -0,14% |
| 2016-12-08 | 10.584,873065 | -0,24% |
| 2016-12-07 | 10.587,062138 | +0,02% |
| 2016-12-06 | 10.576,303339 | -0,10% |
| 2016-12-05 | 10.552,972445 | -0,22% |
| 2016-12-02 | 10.543,704294 | -0,09% |
| 2016-12-01 | 10.558,860142 | +0,14% |
| 2016-11-30 | 10.556,242834 | -0,02% |
| 2016-11-29 | 10.574,570605 | +0,17% |
| 2016-11-28 | 10.572,631024 | -0,02% |
| 2016-11-25 | 10.548,850581 | -0,22% |
| 2016-11-24 | 10.567,920347 | +0,18% |
| 2016-11-23 | 10.552,029411 | -0,15% |
| 2016-11-22 | 10.553,081433 | +0,01% |
| 2016-11-21 | 10.544,247839 | -0,08% |
| 2016-11-18 | 10.548,731229 | +0,04% |
| 2016-11-17 | 10.544,488196 | -0,04% |
| 2016-11-16 | 10.513,067595 | -0,30% |
| 2016-11-15 | 10.527,195415 | +0,13% |
| 2016-11-14 | 10.488,754364 | -0,37% |
| 2016-11-11 | 10.466,145513 | -0,22% |
| 2016-11-10 | 10.514,610757 | +0,46% |
| 2016-11-09 | 10.517,435828 | +0,03% |
| 2016-11-08 | 10.508,140885 | -0,09% |
| 2016-11-07 | 10.517,866591 | +0,09% |
| 2016-11-04 | 10.594,578951 | +0,73% |
| 2016-11-03 | 10.598,998322 | +0,04% |
| 2016-11-02 | 10.609,307840 | +0,10% |
| 2016-10-28 | 10.611,459355 | +0,02% |
| 2016-10-27 | 10.582,403289 | -0,27% |
| 2016-10-26 | 10.584,865355 | +0,02% |
| 2016-10-25 | 10.582,680178 | -0,02% |
| 2016-10-24 | 10.548,151840 | -0,33% |
| 2016-10-21 | 10.516,375028 | -0,30% |
| 2016-10-20 | 10.503,838522 | -0,12% |
| 2016-10-19 | 10.495,982510 | -0,07% |
| 2016-10-18 | 10.461,166314 | -0,33% |
| 2016-10-17 | 10.468,736090 | +0,07% |
| 2016-10-14 | 10.419,485862 | -0,47% |
| 2016-10-13 | 10.390,623538 | -0,28% |
| 2016-10-12 | 10.364,790655 | -0,25% |
| 2016-10-11 | 10.368,229484 | +0,03% |
| 2016-10-10 | 10.361,128390 | -0,07% |
| 2016-10-07 | 10.372,494935 | +0,11% |
| 2016-10-06 | 10.403,935279 | +0,30% |
| 2016-10-05 | 10.382,655375 | -0,20% |
| 2016-10-04 | 10.408,308832 | +0,25% |
| 2016-10-03 | 10.383,568118 | -0,24% |
| 2016-09-30 | 10.398,144608 | +0,14% |
| 2016-09-29 | 10.380,059727 | -0,17% |
| 2016-09-28 | 10.360,035076 | -0,19% |
| 2016-09-27 | 10.395,126101 | +0,34% |
| 2016-09-26 | 10.397,513203 | +0,02% |
| 2016-09-23 | 10.432,887997 | +0,34% |
| 2016-09-22 | 10.433,500971 | +0,01% |
| 2016-09-21 | 10.418,541993 | -0,14% |
| 2016-09-20 | 10.420,762084 | +0,02% |
| 2016-09-19 | 10.433,061456 | +0,12% |
| 2016-09-16 | 10.395,075442 | -0,36% |
| 2016-09-15 | 10.381,950587 | -0,13% |
| 2016-09-14 | 10.409,555389 | +0,27% |
| 2016-09-13 | 10.407,242321 | -0,02% |
| 2016-09-12 | 10.416,918745 | +0,09% |
| 2016-09-09 | 10.439,460158 | +0,22% |
| 2016-09-08 | 10.446,348262 | +0,07% |
| 2016-09-07 | 10.351,905293 | -0,90% |
| 2016-09-06 | 10.328,719353 | -0,22% |
| 2016-09-05 | 10.313,988822 | -0,14% |
| 2016-09-02 | 10.307,137351 | -0,07% |
| 2016-09-01 | 10.282,298518 | -0,24% |
| 2016-08-31 | 10.270,091833 | -0,12% |
| 2016-08-30 | 10.282,317305 | +0,12% |
| 2016-08-29 | 10.265,275668 | -0,17% |
| 2016-08-26 | 10.286,802383 | +0,21% |
| 2016-08-25 | 10.274,704015 | -0,12% |
| 2016-08-24 | 10.281,990403 | +0,07% |
| 2016-08-23 | 10.282,101461 | +0,00% |
| 2016-08-22 | 10.284,954630 | +0,03% |
| 2016-08-19 | 10.286,638414 | +0,02% |
| 2016-08-18 | 10.274,161381 | -0,12% |
| 2016-08-17 | 10.297,999252 | +0,23% |
| 2016-08-16 | 10.302,367689 | +0,04% |
| 2016-08-15 | 10.282,474027 | -0,19% |
| 2016-08-12 | 10.273,775032 | -0,08% |
| 2016-08-11 | 10.283,838884 | +0,10% |
| 2016-08-10 | 10.284,439749 | +0,01% |
| 2016-08-09 | 10.255,194555 | -0,28% |
| 2016-08-08 | 10.212,002151 | -0,42% |
| 2016-08-05 | 10.194,828727 | -0,17% |
| 2016-08-04 | 10.197,467034 | +0,03% |
| 2016-08-03 | 10.218,792969 | +0,21% |
| 2016-08-02 | 10.250,202352 | +0,31% |
| 2016-08-01 | 10.266,815138 | +0,16% |
| 2016-07-29 | 10.289,988618 | +0,23% |
| 2016-07-28 | 10.285,143123 | -0,05% |
| 2016-07-27 | 10.295,242961 | +0,10% |
| 2016-07-26 | 10.283,278740 | -0,12% |
| 2016-07-25 | 10.283,331596 | +0,00% |
| 2016-07-22 | 10.278,532340 | -0,05% |
| 2016-07-21 | 10.286,302200 | +0,08% |
| 2016-07-20 | 10.299,950287 | +0,13% |
| 2016-07-19 | 10.288,368996 | -0,11% |
| 2016-07-18 | 10.289,238079 | +0,01% |
| 2016-07-15 | 10.285,448970 | -0,04% |
| 2016-07-14 | 10.284,410364 | -0,01% |
| 2016-07-13 | 10.276,944794 | -0,07% |
| 2016-07-12 | 10.260,271960 | -0,16% |
| 2016-07-11 | 10.253,084673 | -0,07% |
| 2016-07-08 | 10.231,214293 | -0,21% |
| 2016-07-07 | 10.232,982688 | +0,02% |
| 2016-07-06 | 10.246,084993 | +0,13% |
| 2016-07-05 | 10.243,657673 | -0,02% |
| 2016-07-04 | 10.238,632494 | -0,05% |
| 2016-07-01 | 10.249,274712 | +0,10% |
| 2016-06-30 | 10.232,637671 | -0,16% |
| 2016-06-29 | 10.210,431449 | -0,22% |
| 2016-06-28 | 10.198,879671 | -0,11% |
| 2016-06-27 | 10.192,889538 | -0,06% |
| 2016-06-24 | 10.209,525780 | +0,16% |
| 2016-06-23 | 10.199,987937 | -0,09% |
| 2016-06-22 | 10.188,900548 | -0,11% |
| 2016-06-21 | 10.191,035971 | +0,02% |
| 2016-06-20 | 10.177,816705 | -0,13% |
| 2016-06-17 | 10.196,074664 | +0,18% |
| 2016-06-16 | 10.187,751577 | -0,08% |
| 2016-06-15 | 10.183,888566 | -0,04% |
| 2016-06-14 | 10.188,503092 | +0,05% |
| 2016-06-13 | 10.191,133989 | +0,03% |
| 2016-06-10 | 10.188,475202 | -0,03% |
| 2016-06-09 | 10.198,532722 | +0,10% |
| 2016-06-08 | 10.192,318719 | -0,06% |
| 2016-06-07 | 10.239,020216 | +0,46% |
| 2016-06-06 | 10.219,384076 | -0,19% |
| 2016-06-03 | 10.236,362939 | +0,17% |
| 2016-06-02 | 10.226,990190 | -0,09% |
| 2016-06-01 | 10.229,207031 | +0,02% |
| 2016-05-31 | 10.212,599477 | -0,16% |
| 2016-05-30 | 10.204,573952 | -0,08% |
| 2016-05-27 | 10.207,337877 | +0,03% |
| 2016-05-26 | 10.196,042140 | -0,11% |
| 2016-05-25 | 10.169,155593 | -0,26% |
| 2016-05-24 | 10.172,146164 | +0,03% |
| 2016-05-23 | 10.162,796372 | -0,09% |
| 2016-05-20 | 10.139,403213 | -0,23% |
| 2016-05-19 | 10.124,515812 | -0,15% |
| 2016-05-18 | 10.109,606470 | -0,15% |
| 2016-05-17 | 10.102,686011 | -0,07% |
| 2016-05-13 | 10.094,133816 | -0,08% |
| 2016-05-12 | 10.088,222964 | -0,06% |
| 2016-05-11 | 10.070,832277 | -0,17% |
| 2016-05-10 | 10.034,982932 | -0,36% |
| 2016-05-09 | 10.033,402506 | -0,02% |
| 2016-05-06 | 10.025,275825 | -0,08% |
| 2016-05-05 | 9.992,952723 | -0,32% |
| 2016-05-04 | 10.046,600352 | +0,54% |
| 2016-05-03 | 10.066,908935 | +0,20% |
| 2016-05-02 | 10.071,661142 | +0,05% |
| 2016-04-29 | 10.092,955978 | +0,21% |
| 2016-04-28 | 10.074,959711 | -0,18% |
| 2016-04-27 | 10.037,150889 | -0,38% |
| 2016-04-26 | 10.054,323250 | +0,17% |
| 2016-04-25 | 10.055,108113 | +0,01% |
| 2016-04-22 | 10.030,999695 | -0,24% |
| 2016-04-21 | 10.035,383613 | +0,04% |
| 2016-04-20 | 10.040,405309 | +0,05% |
| 2016-04-19 | 10.052,613056 | +0,12% |
| 2016-04-18 | 10.048,350815 | -0,04% |
| 2016-04-15 | 10.036,809610 | -0,11% |
| 2016-04-14 | 10.000,246318 | -0,36% |
| 2016-04-13 | 9.992,058710 | -0,08% |
| 2016-04-12 | 9.982,338380 | -0,10% |
| 2016-04-11 | 9.950,534822 | -0,32% |
| 2016-04-08 | 9.961,578285 | +0,11% |
| 2016-04-07 | 9.952,618742 | -0,09% |
| 2016-04-06 | 9.968,742504 | +0,16% |
| 2016-04-05 | 9.970,901504 | +0,02% |
| 2016-04-04 | 9.984,895910 | +0,14% |
| 2016-04-01 | 9.976,082033 | -0,09% |
| 2016-03-31 | 9.992,299550 | +0,16% |
| 2016-03-30 | 9.971,553522 | -0,21% |
| 2016-03-29 | 9.961,785697 | -0,10% |
| 2016-03-25 | 9.953,921980 | -0,08% |
| 2016-03-24 | 9.945,981452 | -0,08% |
| 2016-03-23 | 9.938,205434 | -0,08% |
| 2016-03-22 | 9.946,898753 | +0,09% |
| 2016-03-21 | 9.930,054138 | -0,17% |
| 2016-03-18 | 9.933,962310 | +0,04% |
| 2016-03-17 | 9.935,842408 | +0,02% |
| 2016-03-16 | 9.905,326698 | -0,31% |
| 2016-03-11 | 9.879,849976 | -0,26% |
| 2016-03-10 | 9.892,605412 | +0,13% |
| 2016-03-09 | 9.891,676882 | -0,01% |
| 2016-03-08 | 9.891,635901 | 0,00% |
| 2016-03-07 | 9.867,969048 | -0,24% |
| 2016-03-04 | 9.844,571450 | -0,24% |
| 2016-03-03 | 9.812,836356 | -0,32% |
| 2016-03-02 | 9.791,511270 | -0,22% |
| 2016-03-01 | 9.763,787253 | -0,28% |
| 2016-02-29 | 9.743,511239 | -0,21% |
| 2016-02-26 | 9.723,379407 | -0,21% |
| 2016-02-25 | 9.710,148702 | -0,14% |
| 2016-02-24 | 9.707,952687 | -0,02% |
| 2016-02-23 | 9.703,676521 | -0,04% |
| 2016-02-22 | 9.706,020572 | +0,02% |
| 2016-02-19 | 9.685,641170 | -0,21% |
| 2016-02-18 | 9.636,861541 | -0,50% |
| 2016-02-17 | 9.631,024991 | -0,06% |
| 2016-02-16 | 9.580,826988 | -0,52% |
| 2016-02-15 | 9.547,711776 | -0,35% |
| 2016-02-12 | 9.569,643179 | +0,23% |
| 2016-02-11 | 9.562,504516 | -0,07% |
| 2016-02-10 | 9.599,797170 | +0,39% |
| 2016-02-09 | 9.623,358550 | +0,25% |
| 2016-02-08 | 9.632,264525 | +0,09% |
| 2016-02-05 | 9.642,763477 | +0,11% |
| 2016-02-04 | 9.604,020323 | -0,40% |
| 2016-02-03 | 9.652,795945 | +0,51% |
| 2016-02-02 | 9.640,231112 | -0,13% |
| 2016-02-01 | 9.636,105733 | -0,04% |
| 2016-01-29 | 9.619,828097 | -0,17% |
| 2016-01-28 | 9.586,607889 | -0,35% |
| 2016-01-27 | 9.557,503331 | -0,30% |
| 2016-01-26 | 9.575,376157 | +0,19% |
| 2016-01-25 | 9.516,808181 | -0,61% |
| 2016-01-22 | 9.509,324852 | -0,08% |
| 2016-01-21 | 9.526,568927 | +0,18% |
| 2016-01-20 | 9.515,884137 | -0,11% |
| 2016-01-19 | 9.530,639985 | +0,16% |
| 2016-01-18 | 9.542,106857 | +0,12% |
| 2016-01-15 | 9.576,165007 | +0,36% |
| 2016-01-14 | 9.598,168893 | +0,23% |
| 2016-01-13 | 9.593,576012 | -0,05% |
| 2016-01-12 | 9.623,627418 | +0,31% |
| 2016-01-11 | 9.622,211338 | -0,01% |
| 2016-01-08 | 9.648,243572 | +0,27% |
| 2016-01-07 | 9.612,622170 | -0,37% |
| 2016-01-06 | 9.607,589855 | -0,05% |
| 2016-01-05 | 9.613,629559 | +0,06% |
| 2016-01-04 | 9.616,036048 | +0,03% |
| 2015-12-31 | 9.617,267114 | +0,01% |
| 2015-12-30 | 9.616,922203 | 0,00% |
| 2015-12-29 | 9.625,597906 | +0,09% |
| 2015-12-23 | 9.620,277316 | -0,06% |
| 2015-12-22 | 9.628,531120 | +0,09% |
| 2015-12-21 | 9.626,645376 | -0,02% |
| 2015-12-18 | 9.626,821968 | +0,00% |
| 2015-12-17 | 9.601,287884 | -0,27% |
| 2015-12-16 | 9.577,674716 | -0,25% |
| 2015-12-15 | 9.621,689408 | +0,46% |
| 2015-12-14 | 9.629,676842 | +0,08% |
| 2015-12-11 | 9.600,332613 | -0,30% |
| 2015-12-10 | 9.601,382224 | +0,01% |
| 2015-12-09 | 9.611,746201 | +0,11% |
| 2015-12-08 | 9.642,443757 | +0,32% |
| 2015-12-07 | 9.598,853551 | -0,45% |
| 2015-12-04 | 9.610,612136 | +0,12% |
| 2015-12-03 | 9.609,222384 | -0,01% |
| 2015-12-02 | 9.626,605600 | +0,18% |
| 2015-12-01 | 9.646,641460 | +0,21% |
| 2015-11-30 | 9.659,796830 | +0,14% |
| 2015-11-27 | 9.656,457397 | -0,03% |
| 2015-11-26 | 9.652,198970 | -0,04% |
| 2015-11-25 | 9.651,250458 | -0,01% |
| 2015-11-24 | 9.642,958210 | -0,09% |
| 2015-11-23 | 9.655,167911 | +0,13% |
| 2015-11-20 | 9.648,811507 | -0,07% |
| 2015-11-19 | 9.635,560337 | -0,14% |
| 2015-11-18 | 9.613,407373 | -0,23% |
| 2015-11-17 | 9.621,847087 | +0,09% |
| 2015-11-16 | 9.626,122470 | +0,04% |
| 2015-11-13 | 9.625,376894 | -0,01% |
| 2015-11-12 | 9.628,722242 | +0,03% |
| 2015-11-11 | 9.658,209960 | +0,31% |
| 2015-11-10 | 9.657,852630 | 0,00% |
| 2015-11-09 | 9.656,525769 | -0,01% |
| 2015-11-06 | 9.644,720787 | -0,12% |
| 2015-11-05 | 9.639,267103 | -0,06% |
| 2015-11-04 | 9.625,074760 | -0,15% |
| 2015-11-03 | 9.597,832755 | -0,28% |
| 2015-11-02 | 9.602,847316 | +0,05% |
| 2015-10-30 | 9.632,047089 | +0,30% |
| 2015-10-29 | 9.630,853658 | -0,01% |
| 2015-10-28 | 9.639,057769 | +0,09% |
| 2015-10-27 | 9.626,678077 | -0,13% |
| 2015-10-26 | 9.623,608092 | -0,03% |
| 2015-10-22 | 9.627,149775 | +0,04% |
| 2015-10-21 | 9.603,142818 | -0,25% |
| 2015-10-20 | 9.616,099218 | +0,13% |
| 2015-10-19 | 9.616,888241 | +0,01% |
| 2015-10-16 | 9.609,421669 | -0,08% |
| 2015-10-15 | 9.609,769636 | +0,00% |
| 2015-10-14 | 9.612,829689 | +0,03% |
| 2015-10-13 | 9.617,208983 | +0,05% |
| 2015-10-12 | 9.613,239422 | -0,04% |
| 2015-10-09 | 9.615,978365 | +0,03% |
| 2015-10-08 | 9.599,305903 | -0,17% |
| 2015-10-07 | 9.579,453949 | -0,21% |
| 2015-10-06 | 9.568,391663 | -0,12% |
| 2015-10-05 | 9.556,660938 | -0,12% |
| 2015-10-02 | 9.543,390143 | -0,14% |
| 2015-10-01 | 9.536,363753 | -0,07% |
| 2015-09-30 | 9.547,345093 | +0,12% |
| 2015-09-29 | 9.577,089041 | +0,31% |
| 2015-09-28 | 9.562,587846 | -0,15% |
| 2015-09-25 | 9.555,621193 | -0,07% |
| 2015-09-24 | 9.567,089794 | +0,12% |
| 2015-09-23 | 9.580,728976 | +0,14% |
| 2015-09-22 | 9.605,545568 | +0,26% |
| 2015-09-21 | 9.613,597534 | +0,08% |
| 2015-09-18 | 9.602,466002 | -0,12% |
| 2015-09-17 | 9.584,569558 | -0,19% |
| 2015-09-16 | 9.591,753626 | +0,07% |
| 2015-09-15 | 9.602,766829 | +0,11% |
| 2015-09-14 | 9.606,262079 | +0,04% |
| 2015-09-11 | 9.612,554016 | +0,07% |
| 2015-09-10 | 9.614,268787 | +0,02% |
| 2015-09-09 | 9.608,647695 | -0,06% |
| 2015-09-08 | 9.607,860122 | -0,01% |
| 2015-09-07 | 9.630,457900 | +0,24% |
| 2015-09-04 | 9.630,886532 | +0,00% |
| 2015-09-03 | 9.651,453293 | +0,21% |
| 2015-09-02 | 9.662,781343 | +0,12% |
| 2015-09-01 | 9.638,573209 | -0,25% |
| 2015-08-31 | 9.587,552673 | -0,53% |
| 2015-08-28 | 9.517,951431 | -0,73% |
| 2015-08-27 | 9.527,351211 | +0,10% |
| 2015-08-26 | 9.505,779340 | -0,23% |
| 2015-08-25 | 9.586,848333 | +0,85% |
| 2015-08-24 | 9.573,454930 | -0,14% |
| 2015-08-19 | 9.650,729306 | +0,81% |
| 2015-08-18 | 9.649,997254 | -0,01% |
| 2015-08-17 | 9.675,085975 | +0,26% |
| 2015-08-14 | 9.717,489757 | +0,44% |
| 2015-08-13 | 9.700,143860 | -0,18% |
| 2015-08-12 | 9.703,117293 | +0,03% |
| 2015-08-11 | 9.649,391023 | -0,55% |
| 2015-08-10 | 9.649,014199 | 0,00% |
| 2015-08-07 | 9.651,129992 | +0,02% |
| 2015-08-06 | 9.641,240134 | -0,10% |
| 2015-08-05 | 9.633,901362 | -0,08% |
| 2015-08-04 | 9.697,462879 | +0,66% |
| 2015-08-03 | 9.702,042390 | +0,05% |
| 2015-07-31 | 9.717,693513 | +0,16% |
| 2015-07-30 | 9.703,312997 | -0,15% |
| 2015-07-29 | 9.708,018110 | +0,05% |
| 2015-07-28 | 9.727,668903 | +0,20% |
| 2015-07-27 | 9.736,669315 | +0,09% |
| 2015-07-24 | 9.761,333650 | +0,25% |
| 2015-07-23 | 9.789,563979 | +0,29% |
| 2015-07-22 | 9.784,616881 | -0,05% |
| 2015-07-21 | 9.793,623980 | +0,09% |
| 2015-07-20 | 9.807,182573 | +0,14% |
| 2015-07-17 | 9.827,590460 | +0,21% |
| 2015-07-16 | 9.825,667229 | -0,02% |
| 2015-07-15 | 9.826,131736 | +0,00% |
| 2015-07-14 | 9.835,851084 | +0,10% |
| 2015-07-13 | 9.845,389268 | +0,10% |
| 2015-07-10 | 9.825,093781 | -0,21% |
| 2015-07-09 | 9.824,602101 | -0,01% |
| 2015-07-08 | 9.851,786221 | +0,28% |
| 2015-07-07 | 9.901,583055 | +0,51% |
| 2015-07-06 | 9.892,682314 | -0,09% |
| 2015-07-03 | 9.908,904215 | +0,16% |
| 2015-07-02 | 9.912,629737 | +0,04% |
| 2015-07-01 | 9.896,445120 | -0,16% |
| 2015-06-30 | 9.910,280357 | +0,14% |
| 2015-06-29 | 9.894,872180 | -0,16% |
| 2015-06-26 | 9.935,405639 | +0,41% |
| 2015-06-25 | 9.930,067691 | -0,05% |
| 2015-06-24 | 9.943,795655 | +0,14% |
| 2015-06-23 | 9.945,137936 | +0,01% |
| 2015-06-22 | 9.939,766000 | -0,05% |
| 2015-06-19 | 9.923,135413 | -0,17% |
| 2015-06-18 | 9.931,288082 | +0,08% |
| 2015-06-17 | 9.920,795431 | -0,11% |
| 2015-06-16 | 9.936,668791 | +0,16% |
| 2015-06-15 | 9.947,683005 | +0,11% |
| 2015-06-12 | 9.957,211969 | +0,10% |
| 2015-06-11 | 9.965,010838 | +0,08% |
| 2015-06-10 | 9.988,873899 | +0,24% |
| 2015-06-09 | 9.987,673205 | -0,01% |
| 2015-06-08 | 10.028,182680 | +0,41% |
| 2015-06-05 | 9.998,136298 | -0,30% |
| 2015-06-04 | 9.988,488099 | -0,10% |
| 2015-06-03 | 9.980,532610 | -0,08% |
| 2015-06-02 | 9.997,123258 | +0,17% |
| 2015-06-01 | 10.022,963250 | +0,26% |
| 2015-05-29 | 10.044,862212 | +0,22% |
| 2015-05-28 | 10.038,148366 | -0,07% |
| 2015-05-27 | 10.014,171629 | -0,24% |
| 2015-05-26 | 9.995,959294 | -0,18% |
| 2015-05-22 | 10.012,643693 | +0,17% |
| 2015-05-21 | 10.009,009012 | -0,04% |
| 2015-05-20 | 9.989,161081 | -0,20% |
| 2015-05-19 | 9.989,475766 | +0,00% |
| 2015-05-18 | 9.990,864226 | +0,01% |
| 2015-05-15 | 9.982,401138 | -0,08% |
| 2015-05-14 | 9.985,475639 | +0,03% |
| 2015-05-13 | 9.986,847992 | +0,01% |
| 2015-05-12 | 9.943,202692 | -0,44% |
| 2015-05-11 | 9.994,418084 | +0,52% |
| 2015-05-08 | 9.973,498103 | -0,21% |
| 2015-05-07 | 9.930,770084 | -0,43% |
| 2015-05-06 | 9.966,979713 | +0,36% |
| 2015-05-05 | 9.967,294551 | +0,00% |
| 2015-05-04 | 9.969,322548 | +0,02% |
| 2015-04-30 | 9.965,224139 | -0,04% |
| 2015-04-29 | 9.986,464440 | +0,21% |
| 2015-04-28 | 9.981,475360 | -0,05% |
| 2015-04-27 | 9.973,477582 | -0,08% |
| 2015-04-24 | 9.992,128603 | +0,19% |
| 2015-04-23 | 9.982,779930 | -0,09% |
| 2015-04-22 | 9.983,658248 | +0,01% |
| 2015-04-21 | 9.988,727541 | +0,05% |
| 2015-04-20 | 9.992,839855 | +0,04% |
| 2015-04-17 | 9.991,289094 | -0,02% |
| 2015-04-16 | 9.993,503224 | +0,02% |
| 2015-04-15 | 9.991,639756 | -0,02% |
| 2015-04-14 | 10.002,524808 | +0,11% |
| 2015-04-13 | 9.999,580350 | -0,03% |
| 2015-04-10 | 10.002,652059 | +0,03% |
| 2015-04-09 | 10.008,016402 | +0,05% |
| 2015-04-08 | 10.003,708027 | -0,04% |
| 2015-04-07 | 10.002,855112 | -0,01% |
| 2015-04-03 | 10.003,149882 | +0,00% |