Aktuális árfolyam
9.500,0000
2023-01-20
Eszközérték
2.161 M
Forint
Hozam (Összes)
-4,97%
Évesített hozam (CAGR)
-1,68%
Maximum ár
10.240,5928
Minimum ár
9.203,3517
Volatilitás
3,44%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-01-20 | 9.500,000000 | -0,22% |
| 2023-01-19 | 9.520,986500 | +0,01% |
| 2023-01-18 | 9.519,683900 | +0,02% |
| 2023-01-17 | 9.517,929900 | +0,01% |
| 2023-01-16 | 9.516,667800 | +0,04% |
| 2023-01-13 | 9.512,979800 | -0,55% |
| 2023-01-12 | 9.565,458800 | +0,01% |
| 2023-01-11 | 9.564,253900 | +0,01% |
| 2023-01-10 | 9.563,071700 | +0,01% |
| 2023-01-09 | 9.561,909100 | +0,04% |
| 2023-01-06 | 9.558,446600 | +0,01% |
| 2023-01-05 | 9.557,306300 | +0,02% |
| 2023-01-04 | 9.555,054500 | +0,01% |
| 2023-01-03 | 9.553,916500 | +0,01% |
| 2023-01-02 | 9.552,825100 | +0,04% |
| 2022-12-30 | 9.549,380500 | +0,01% |
| 2022-12-29 | 9.548,123000 | +0,01% |
| 2022-12-28 | 9.546,886800 | +0,01% |
| 2022-12-27 | 9.545,600700 | +0,05% |
| 2022-12-23 | 9.540,723200 | +0,01% |
| 2022-12-22 | 9.539,564400 | +0,01% |
| 2022-12-21 | 9.538,368700 | +0,01% |
| 2022-12-20 | 9.537,500800 | +0,01% |
| 2022-12-19 | 9.536,312300 | +0,04% |
| 2022-12-16 | 9.532,578500 | +0,01% |
| 2022-12-15 | 9.531,361100 | +0,01% |
| 2022-12-14 | 9.529,965500 | +0,02% |
| 2022-12-13 | 9.528,331000 | +0,02% |
| 2022-12-12 | 9.526,677300 | +0,04% |
| 2022-12-09 | 9.523,147700 | +0,01% |
| 2022-12-08 | 9.522,395300 | +0,00% |
| 2022-12-07 | 9.522,168000 | +0,00% |
| 2022-12-06 | 9.521,737400 | -0,01% |
| 2022-12-05 | 9.522,717600 | +0,02% |
| 2022-12-02 | 9.520,504100 | -0,01% |
| 2022-12-01 | 9.521,443200 | +0,00% |
| 2022-11-30 | 9.521,148200 | +0,01% |
| 2022-11-29 | 9.520,157400 | +0,01% |
| 2022-11-28 | 9.518,826300 | +0,04% |
| 2022-11-25 | 9.515,029400 | +0,01% |
| 2022-11-24 | 9.513,793800 | +0,01% |
| 2022-11-23 | 9.513,032100 | +0,01% |
| 2022-11-22 | 9.511,633200 | +0,02% |
| 2022-11-21 | 9.509,390000 | +0,05% |
| 2022-11-18 | 9.504,927000 | +0,02% |
| 2022-11-17 | 9.502,638100 | +0,01% |
| 2022-11-16 | 9.502,143100 | +0,02% |
| 2022-11-15 | 9.500,489500 | +0,02% |
| 2022-11-14 | 9.498,948000 | +0,06% |
| 2022-11-11 | 9.493,634800 | +0,05% |
| 2022-11-10 | 9.489,292100 | +0,04% |
| 2022-11-09 | 9.485,174100 | +0,61% |
| 2022-11-08 | 9.427,285900 | +0,05% |
| 2022-11-07 | 9.422,113300 | +0,12% |
| 2022-11-04 | 9.410,906500 | +0,06% |
| 2022-11-03 | 9.405,604100 | +0,06% |
| 2022-11-02 | 9.400,423400 | +0,19% |
| 2022-10-28 | 9.382,167800 | +0,04% |
| 2022-10-27 | 9.378,701900 | +0,04% |
| 2022-10-26 | 9.374,839400 | +0,03% |
| 2022-10-25 | 9.371,843600 | +0,04% |
| 2022-10-24 | 9.367,903100 | +0,13% |
| 2022-10-21 | 9.355,968200 | +0,02% |
| 2022-10-20 | 9.354,274300 | +0,04% |
| 2022-10-19 | 9.350,792500 | +0,03% |
| 2022-10-18 | 9.347,667900 | +0,06% |
| 2022-10-17 | 9.342,087800 | -0,02% |
| 2022-10-14 | 9.344,140400 | -0,43% |
| 2022-10-13 | 9.384,934200 | +0,03% |
| 2022-10-12 | 9.382,304100 | +0,03% |
| 2022-10-11 | 9.379,325500 | +0,01% |
| 2022-10-10 | 9.378,671700 | +0,07% |
| 2022-10-07 | 9.371,819300 | +0,02% |
| 2022-10-06 | 9.370,225800 | +0,01% |
| 2022-10-05 | 9.369,492100 | +0,02% |
| 2022-10-04 | 9.368,006900 | +0,02% |
| 2022-10-03 | 9.366,334600 | +0,06% |
| 2022-09-30 | 9.360,736800 | +0,02% |
| 2022-09-29 | 9.359,295400 | +0,01% |
| 2022-09-28 | 9.358,544700 | -0,14% |
| 2022-09-27 | 9.371,252900 | +0,05% |
| 2022-09-26 | 9.367,017800 | +0,06% |
| 2022-09-23 | 9.361,680700 | +0,04% |
| 2022-09-22 | 9.357,656800 | +0,03% |
| 2022-09-21 | 9.354,777600 | +0,03% |
| 2022-09-20 | 9.351,917200 | +0,02% |
| 2022-09-19 | 9.349,796700 | +0,08% |
| 2022-09-16 | 9.342,232000 | +0,03% |
| 2022-09-15 | 9.339,195900 | +0,04% |
| 2022-09-14 | 9.335,890200 | +0,00% |
| 2022-09-13 | 9.335,841900 | +0,03% |
| 2022-09-12 | 9.333,301000 | +0,12% |
| 2022-09-09 | 9.321,756500 | +0,02% |
| 2022-09-08 | 9.319,545400 | +0,05% |
| 2022-09-07 | 9.314,793900 | +0,02% |
| 2022-09-06 | 9.313,107000 | +0,04% |
| 2022-09-05 | 9.309,005700 | +0,08% |
| 2022-09-02 | 9.301,452400 | +0,03% |
| 2022-09-01 | 9.298,575700 | +0,00% |
| 2022-08-31 | 9.298,166000 | -0,09% |
| 2022-08-30 | 9.306,531000 | 0,00% |
| 2022-08-29 | 9.306,734200 | +0,08% |
| 2022-08-26 | 9.299,604500 | +0,01% |
| 2022-08-25 | 9.298,814900 | +0,01% |
| 2022-08-24 | 9.298,001700 | +0,05% |
| 2022-08-23 | 9.293,252100 | -0,01% |
| 2022-08-22 | 9.294,564900 | +0,07% |
| 2022-08-19 | 9.288,101900 | +0,02% |
| 2022-08-18 | 9.286,110100 | -0,01% |
| 2022-08-17 | 9.287,223800 | +0,04% |
| 2022-08-16 | 9.283,966600 | -0,01% |
| 2022-08-15 | 9.285,208900 | +0,08% |
| 2022-08-12 | 9.278,095400 | +0,03% |
| 2022-08-11 | 9.275,077900 | +0,05% |
| 2022-08-10 | 9.270,847000 | +0,03% |
| 2022-08-09 | 9.268,280700 | +0,00% |
| 2022-08-08 | 9.268,129500 | +0,07% |
| 2022-08-05 | 9.261,384000 | +0,06% |
| 2022-08-04 | 9.256,227800 | +0,05% |
| 2022-08-03 | 9.251,781100 | +0,04% |
| 2022-08-02 | 9.247,746100 | +0,08% |
| 2022-08-01 | 9.240,361700 | +0,07% |
| 2022-07-29 | 9.233,729500 | -0,02% |
| 2022-07-28 | 9.235,264900 | -0,02% |
| 2022-07-27 | 9.236,889700 | -0,13% |
| 2022-07-26 | 9.248,725000 | -0,01% |
| 2022-07-25 | 9.249,995500 | +0,11% |
| 2022-07-22 | 9.239,795700 | +0,08% |
| 2022-07-21 | 9.232,829200 | -0,02% |
| 2022-07-20 | 9.234,667200 | +0,09% |
| 2022-07-19 | 9.225,954800 | +0,08% |
| 2022-07-18 | 9.218,664100 | +0,08% |
| 2022-07-15 | 9.210,941300 | +0,05% |
| 2022-07-14 | 9.206,722600 | +0,04% |
| 2022-07-13 | 9.203,351700 | -0,15% |
| 2022-07-12 | 9.216,938000 | -0,08% |
| 2022-07-11 | 9.224,349900 | +0,09% |
| 2022-07-08 | 9.216,366100 | -0,03% |
| 2022-07-07 | 9.218,802000 | -0,64% |
| 2022-07-06 | 9.278,165800 | -0,04% |
| 2022-07-05 | 9.281,696600 | -0,11% |
| 2022-07-04 | 9.291,745300 | +0,06% |
| 2022-07-01 | 9.286,179400 | -0,03% |
| 2022-06-30 | 9.288,591200 | +0,02% |
| 2022-06-29 | 9.286,987300 | -0,15% |
| 2022-06-28 | 9.301,283400 | -0,04% |
| 2022-06-27 | 9.304,827500 | +0,05% |
| 2022-06-24 | 9.300,597900 | -0,02% |
| 2022-06-23 | 9.302,721200 | +0,02% |
| 2022-06-22 | 9.301,145900 | +0,13% |
| 2022-06-21 | 9.289,255500 | +0,02% |
| 2022-06-20 | 9.287,358500 | +0,04% |
| 2022-06-17 | 9.283,977600 | -0,04% |
| 2022-06-16 | 9.288,106400 | -0,19% |
| 2022-06-15 | 9.306,182600 | -0,01% |
| 2022-06-14 | 9.306,960800 | +0,11% |
| 2022-06-13 | 9.297,170400 | -0,14% |
| 2022-06-10 | 9.309,749200 | +0,04% |
| 2022-06-09 | 9.305,917600 | -0,03% |
| 2022-06-08 | 9.308,331600 | -0,02% |
| 2022-06-07 | 9.310,476500 | +0,02% |
| 2022-06-03 | 9.308,457600 | -0,05% |
| 2022-06-02 | 9.312,712000 | -0,05% |
| 2022-06-01 | 9.317,103200 | -0,08% |
| 2022-05-31 | 9.324,150200 | -0,10% |
| 2022-05-30 | 9.333,710400 | -0,06% |
| 2022-05-27 | 9.339,119900 | +0,09% |
| 2022-05-26 | 9.330,726800 | +0,03% |
| 2022-05-25 | 9.327,745900 | +0,03% |
| 2022-05-24 | 9.324,581700 | +0,16% |
| 2022-05-23 | 9.309,553000 | +0,14% |
| 2022-05-20 | 9.296,632800 | -0,04% |
| 2022-05-19 | 9.300,300200 | +0,02% |
| 2022-05-18 | 9.298,390500 | +0,02% |
| 2022-05-17 | 9.296,795800 | +0,08% |
| 2022-05-16 | 9.289,611600 | +0,12% |
| 2022-05-13 | 9.278,841100 | -0,03% |
| 2022-05-12 | 9.281,452700 | -0,14% |
| 2022-05-11 | 9.294,051300 | +0,18% |
| 2022-05-10 | 9.276,928200 | -0,08% |
| 2022-05-09 | 9.283,998000 | +0,04% |
| 2022-05-06 | 9.280,433500 | -0,03% |
| 2022-05-05 | 9.282,792500 | -0,13% |
| 2022-05-04 | 9.295,141000 | +0,05% |
| 2022-05-03 | 9.290,893200 | -0,12% |
| 2022-05-02 | 9.302,352300 | +0,05% |
| 2022-04-29 | 9.297,879200 | -0,12% |
| 2022-04-28 | 9.308,933600 | +0,14% |
| 2022-04-27 | 9.296,132900 | -0,08% |
| 2022-04-26 | 9.303,238400 | -0,11% |
| 2022-04-25 | 9.313,483100 | -0,01% |
| 2022-04-22 | 9.314,763500 | -0,02% |
| 2022-04-21 | 9.316,828100 | -0,18% |
| 2022-04-20 | 9.333,270200 | -0,20% |
| 2022-04-19 | 9.351,894400 | +0,02% |
| 2022-04-14 | 9.350,050000 | +0,10% |
| 2022-04-13 | 9.340,686800 | -0,26% |
| 2022-04-12 | 9.365,142600 | +0,32% |
| 2022-04-11 | 9.335,670200 | +0,49% |
| 2022-04-08 | 9.290,594700 | +0,20% |
| 2022-04-07 | 9.272,219700 | +0,16% |
| 2022-04-06 | 9.257,715000 | +0,04% |
| 2022-04-05 | 9.254,074300 | +0,15% |
| 2022-04-04 | 9.240,426200 | +0,11% |
| 2022-04-01 | 9.230,109300 | -0,06% |
| 2022-03-31 | 9.235,733500 | +0,01% |
| 2022-03-30 | 9.234,581200 | +0,06% |
| 2022-03-29 | 9.229,245900 | +0,14% |
| 2022-03-28 | 9.216,440900 | +0,04% |
| 2022-03-25 | 9.212,466700 | -0,05% |
| 2022-03-24 | 9.217,443200 | -0,03% |
| 2022-03-23 | 9.220,590000 | +0,03% |
| 2022-03-22 | 9.217,936100 | -0,15% |
| 2022-03-21 | 9.231,436900 | +0,01% |
| 2022-03-18 | 9.230,572000 | -0,01% |
| 2022-03-17 | 9.231,615400 | +0,01% |
| 2022-03-16 | 9.230,955100 | +0,17% |
| 2022-03-11 | 9.215,157900 | -0,01% |
| 2022-03-10 | 9.216,342800 | +0,04% |
| 2022-03-09 | 9.212,778800 | +0,05% |
| 2022-03-08 | 9.207,950600 | +0,01% |
| 2022-03-07 | 9.207,226900 | -0,35% |
| 2022-03-04 | 9.239,209800 | -0,21% |
| 2022-03-03 | 9.258,662700 | -0,08% |
| 2022-03-02 | 9.266,115300 | -0,13% |
| 2022-03-01 | 9.278,072000 | +0,01% |
| 2022-02-28 | 9.277,249300 | -0,06% |
| 2022-02-25 | 9.282,553500 | +0,07% |
| 2022-02-24 | 9.276,170800 | -0,24% |
| 2022-02-23 | 9.298,278300 | +0,05% |
| 2022-02-22 | 9.293,238400 | -0,02% |
| 2022-02-21 | 9.294,786000 | +0,03% |
| 2022-02-18 | 9.291,800500 | +0,01% |
| 2022-02-17 | 9.291,026200 | -0,04% |
| 2022-02-16 | 9.295,120500 | +0,11% |
| 2022-02-15 | 9.285,144800 | -0,03% |
| 2022-02-14 | 9.287,763800 | -0,12% |
| 2022-02-11 | 9.298,576300 | -0,17% |
| 2022-02-10 | 9.314,416200 | -0,02% |
| 2022-02-09 | 9.316,575400 | +0,01% |
| 2022-02-08 | 9.315,184000 | +0,01% |
| 2022-02-07 | 9.313,808500 | +0,05% |
| 2022-02-04 | 9.309,553800 | +0,01% |
| 2022-02-03 | 9.309,075000 | -0,02% |
| 2022-02-02 | 9.310,727600 | -0,08% |
| 2022-02-01 | 9.318,628100 | -0,01% |
| 2022-01-31 | 9.319,750300 | +0,03% |
| 2022-01-28 | 9.317,207500 | +0,06% |
| 2022-01-27 | 9.311,731000 | -0,04% |
| 2022-01-26 | 9.315,296400 | +0,01% |
| 2022-01-25 | 9.314,736600 | -0,16% |
| 2022-01-24 | 9.329,409200 | -0,09% |
| 2022-01-21 | 9.337,633600 | +0,01% |
| 2022-01-20 | 9.336,408800 | 0,00% |
| 2022-01-19 | 9.336,424900 | +0,01% |
| 2022-01-18 | 9.335,511800 | -0,05% |
| 2022-01-17 | 9.339,735000 | +0,08% |
| 2022-01-14 | 9.332,734300 | -0,04% |
| 2022-01-13 | 9.336,035000 | -0,01% |
| 2022-01-12 | 9.336,940600 | +0,16% |
| 2022-01-11 | 9.322,085500 | +0,02% |
| 2022-01-10 | 9.320,661700 | +0,13% |
| 2022-01-07 | 9.308,902400 | +0,15% |
| 2022-01-06 | 9.294,503300 | +0,08% |
| 2022-01-05 | 9.286,961300 | -0,08% |
| 2022-01-04 | 9.294,608700 | -0,12% |
| 2022-01-03 | 9.305,505000 | +0,01% |
| 2021-12-30 | 9.304,848100 | -0,12% |
| 2021-12-29 | 9.315,798100 | +0,00% |
| 2021-12-28 | 9.315,778300 | +0,03% |
| 2021-12-27 | 9.312,949600 | +0,04% |
| 2021-12-23 | 9.309,653700 | +0,01% |
| 2021-12-22 | 9.308,785300 | +0,04% |
| 2021-12-21 | 9.305,091200 | -0,06% |
| 2021-12-20 | 9.310,382700 | +0,08% |
| 2021-12-17 | 9.303,297700 | +0,07% |
| 2021-12-16 | 9.296,358000 | +0,05% |
| 2021-12-15 | 9.291,872000 | -0,15% |
| 2021-12-14 | 9.306,136100 | -0,08% |
| 2021-12-13 | 9.313,678000 | -0,02% |
| 2021-12-10 | 9.315,641400 | -0,12% |
| 2021-12-09 | 9.327,155300 | -0,05% |
| 2021-12-08 | 9.331,471400 | 0,00% |
| 2021-12-07 | 9.331,699600 | +0,02% |
| 2021-12-06 | 9.329,883900 | -0,02% |
| 2021-12-03 | 9.331,809700 | 0,00% |
| 2021-12-02 | 9.332,136400 | +0,08% |
| 2021-12-01 | 9.324,698400 | -0,08% |
| 2021-11-30 | 9.331,908500 | -0,07% |
| 2021-11-29 | 9.338,813900 | -0,02% |
| 2021-11-26 | 9.340,712900 | +0,18% |
| 2021-11-25 | 9.324,255900 | +0,05% |
| 2021-11-24 | 9.319,713400 | +0,03% |
| 2021-11-23 | 9.316,960600 | -0,31% |
| 2021-11-22 | 9.346,334100 | -0,18% |
| 2021-11-19 | 9.362,827100 | -0,13% |
| 2021-11-18 | 9.374,580600 | -0,23% |
| 2021-11-17 | 9.396,544800 | -0,18% |
| 2021-11-16 | 9.413,288900 | +0,09% |
| 2021-11-15 | 9.405,289900 | -0,10% |
| 2021-11-12 | 9.414,509300 | -0,04% |
| 2021-11-11 | 9.418,171900 | +0,04% |
| 2021-11-10 | 9.414,266800 | -0,19% |
| 2021-11-09 | 9.431,986300 | -0,09% |
| 2021-11-08 | 9.440,053900 | -0,07% |
| 2021-11-05 | 9.446,367100 | -0,12% |
| 2021-11-04 | 9.458,179800 | +0,04% |
| 2021-11-03 | 9.454,432300 | +0,10% |
| 2021-11-02 | 9.444,823000 | +0,10% |
| 2021-10-29 | 9.435,525300 | -0,02% |
| 2021-10-28 | 9.437,234500 | -0,06% |
| 2021-10-27 | 9.442,521100 | -0,06% |
| 2021-10-26 | 9.447,877700 | +0,12% |
| 2021-10-25 | 9.436,590000 | -0,07% |
| 2021-10-22 | 9.443,484600 | -0,02% |
| 2021-10-21 | 9.445,822800 | -0,05% |
| 2021-10-20 | 9.450,234200 | +0,03% |
| 2021-10-19 | 9.447,440000 | 0,00% |
| 2021-10-18 | 9.447,535900 | -0,14% |
| 2021-10-15 | 9.460,854200 | -0,02% |
| 2021-10-14 | 9.462,620600 | -0,02% |
| 2021-10-13 | 9.464,249000 | -0,08% |
| 2021-10-12 | 9.471,453900 | +0,01% |
| 2021-10-11 | 9.470,040800 | +0,01% |
| 2021-10-08 | 9.468,869400 | +0,05% |
| 2021-10-07 | 9.463,877900 | +0,00% |
| 2021-10-06 | 9.463,546500 | -0,08% |
| 2021-10-05 | 9.471,198700 | +0,33% |
| 2021-10-04 | 9.439,669100 | -0,10% |
| 2021-10-01 | 9.448,903600 | -0,07% |
| 2021-09-30 | 9.455,935600 | -0,03% |
| 2021-09-29 | 9.458,680800 | +0,01% |
| 2021-09-28 | 9.457,726200 | -0,03% |
| 2021-09-27 | 9.460,597700 | -0,02% |
| 2021-09-24 | 9.462,298500 | -0,02% |
| 2021-09-23 | 9.464,038000 | -0,06% |
| 2021-09-22 | 9.469,928100 | +0,01% |
| 2021-09-21 | 9.468,858400 | +0,16% |
| 2021-09-20 | 9.453,886900 | -0,01% |
| 2021-09-17 | 9.454,908900 | +0,01% |
| 2021-09-16 | 9.454,327900 | -0,03% |
| 2021-09-15 | 9.457,466500 | -0,09% |
| 2021-09-14 | 9.466,238300 | -0,05% |
| 2021-09-13 | 9.470,518600 | -0,02% |
| 2021-09-10 | 9.472,217500 | -0,02% |
| 2021-09-09 | 9.473,769100 | -0,11% |
| 2021-09-08 | 9.484,458700 | -0,10% |
| 2021-09-07 | 9.494,301300 | +0,00% |
| 2021-09-06 | 9.494,080100 | -0,02% |
| 2021-09-03 | 9.495,673600 | +0,03% |
| 2021-09-02 | 9.492,377400 | +0,02% |
| 2021-09-01 | 9.490,682500 | -0,01% |
| 2021-08-31 | 9.491,512300 | -0,07% |
| 2021-08-30 | 9.498,589400 | +0,06% |
| 2021-08-27 | 9.492,719900 | +0,06% |
| 2021-08-26 | 9.487,361000 | -0,06% |
| 2021-08-25 | 9.492,614000 | -0,16% |
| 2021-08-24 | 9.508,129900 | 0,00% |
| 2021-08-23 | 9.508,452300 | -0,04% |
| 2021-08-19 | 9.512,480200 | +0,05% |
| 2021-08-18 | 9.507,276000 | +0,07% |
| 2021-08-17 | 9.500,701700 | 0,00% |
| 2021-08-16 | 9.500,712400 | +0,05% |
| 2021-08-13 | 9.495,587100 | +0,06% |
| 2021-08-12 | 9.489,781000 | +0,02% |
| 2021-08-11 | 9.487,523200 | 0,00% |
| 2021-08-10 | 9.487,725300 | +0,12% |
| 2021-08-09 | 9.476,606800 | -0,01% |
| 2021-08-06 | 9.477,448700 | -0,12% |
| 2021-08-05 | 9.488,532400 | -0,05% |
| 2021-08-04 | 9.493,050700 | -0,05% |
| 2021-08-03 | 9.497,782600 | +0,01% |
| 2021-08-02 | 9.496,869900 | -0,05% |
| 2021-07-30 | 9.502,003500 | -0,05% |
| 2021-07-29 | 9.506,890700 | -0,04% |
| 2021-07-28 | 9.510,432600 | -0,10% |
| 2021-07-27 | 9.520,165800 | -0,17% |
| 2021-07-26 | 9.536,742300 | +0,09% |
| 2021-07-23 | 9.528,156100 | -0,07% |
| 2021-07-22 | 9.535,094300 | -0,05% |
| 2021-07-21 | 9.540,147700 | +0,12% |
| 2021-07-20 | 9.528,343800 | -0,04% |
| 2021-07-19 | 9.532,108600 | +0,12% |
| 2021-07-16 | 9.520,625300 | -0,17% |
| 2021-07-15 | 9.537,247700 | -0,03% |
| 2021-07-14 | 9.540,409200 | -0,06% |
| 2021-07-13 | 9.546,166600 | +0,11% |
| 2021-07-12 | 9.535,414400 | +0,11% |
| 2021-07-09 | 9.524,863600 | -0,06% |
| 2021-07-08 | 9.530,957900 | -0,04% |
| 2021-07-07 | 9.534,531900 | +0,03% |
| 2021-07-06 | 9.531,927300 | -0,08% |
| 2021-07-05 | 9.539,658300 | -0,11% |
| 2021-07-02 | 9.550,318500 | +0,06% |
| 2021-07-01 | 9.544,376300 | -0,05% |
| 2021-06-30 | 9.548,994400 | +0,00% |
| 2021-06-29 | 9.548,724600 | +0,11% |
| 2021-06-28 | 9.538,254600 | +0,04% |
| 2021-06-25 | 9.534,892100 | +0,07% |
| 2021-06-24 | 9.528,573000 | -0,16% |
| 2021-06-23 | 9.543,510200 | -0,17% |
| 2021-06-22 | 9.559,309800 | -0,02% |
| 2021-06-21 | 9.560,783800 | -0,10% |
| 2021-06-18 | 9.570,041700 | -0,02% |
| 2021-06-17 | 9.571,796300 | +0,04% |
| 2021-06-16 | 9.568,084200 | +0,04% |
| 2021-06-15 | 9.563,792000 | -0,06% |
| 2021-06-14 | 9.569,626500 | +0,00% |
| 2021-06-11 | 9.569,590300 | +0,13% |
| 2021-06-10 | 9.556,751600 | +0,18% |
| 2021-06-09 | 9.539,367900 | -0,08% |
| 2021-06-08 | 9.546,684200 | +0,05% |
| 2021-06-07 | 9.541,516000 | +0,07% |
| 2021-06-04 | 9.534,402300 | +0,05% |
| 2021-06-03 | 9.529,765100 | +0,03% |
| 2021-06-02 | 9.527,364300 | -0,05% |
| 2021-06-01 | 9.531,756800 | -0,09% |
| 2021-05-31 | 9.540,052300 | +0,01% |
| 2021-05-28 | 9.538,861100 | -0,14% |
| 2021-05-27 | 9.552,298900 | -0,06% |
| 2021-05-26 | 9.558,056700 | -0,07% |
| 2021-05-25 | 9.564,785200 | +0,04% |
| 2021-05-21 | 9.560,971600 | +0,05% |
| 2021-05-20 | 9.556,312700 | -0,03% |
| 2021-05-19 | 9.559,171400 | -0,03% |
| 2021-05-18 | 9.562,154400 | +0,00% |
| 2021-05-17 | 9.561,762500 | -0,17% |
| 2021-05-14 | 9.578,334500 | +0,01% |
| 2021-05-13 | 9.577,774100 | +0,15% |
| 2021-05-12 | 9.563,494000 | -0,13% |
| 2021-05-11 | 9.576,363600 | -0,05% |
| 2021-05-10 | 9.581,012200 | +0,06% |
| 2021-05-07 | 9.574,856400 | +0,02% |
| 2021-05-06 | 9.573,105300 | +0,07% |
| 2021-05-05 | 9.566,633800 | -0,06% |
| 2021-05-04 | 9.572,490000 | +0,01% |
| 2021-05-03 | 9.571,563100 | +0,07% |
| 2021-04-30 | 9.565,070100 | -0,05% |
| 2021-04-29 | 9.569,481500 | 0,00% |
| 2021-04-28 | 9.569,537700 | -0,07% |
| 2021-04-27 | 9.575,919800 | -0,01% |
| 2021-04-26 | 9.577,256800 | -0,11% |
| 2021-04-23 | 9.588,011300 | -0,02% |
| 2021-04-22 | 9.589,898500 | +0,13% |
| 2021-04-21 | 9.577,143800 | -0,04% |
| 2021-04-20 | 9.581,045600 | +0,08% |
| 2021-04-19 | 9.573,669400 | +0,01% |
| 2021-04-16 | 9.572,308700 | +0,03% |
| 2021-04-15 | 9.569,142300 | +0,06% |
| 2021-04-14 | 9.563,333900 | +0,01% |
| 2021-04-13 | 9.562,293700 | -0,02% |
| 2021-04-12 | 9.564,199000 | +0,04% |
| 2021-04-09 | 9.560,227400 | +0,09% |
| 2021-04-08 | 9.551,811000 | -0,04% |
| 2021-04-07 | 9.555,682500 | +0,06% |
| 2021-04-06 | 9.550,120700 | -0,03% |
| 2021-04-01 | 9.553,450800 | +0,01% |
| 2021-03-31 | 9.552,923900 | -0,12% |
| 2021-03-30 | 9.564,870800 | -0,03% |
| 2021-03-29 | 9.567,350400 | +0,00% |
| 2021-03-26 | 9.567,195900 | +0,03% |
| 2021-03-25 | 9.564,711600 | -0,06% |
| 2021-03-24 | 9.570,633200 | -0,01% |
| 2021-03-23 | 9.571,390800 | +0,04% |
| 2021-03-22 | 9.567,794800 | +0,02% |
| 2021-03-19 | 9.565,878100 | +0,06% |
| 2021-03-18 | 9.559,970500 | -0,09% |
| 2021-03-17 | 9.569,051100 | +0,04% |
| 2021-03-16 | 9.564,794800 | +0,05% |
| 2021-03-12 | 9.560,365400 | -0,16% |
| 2021-03-11 | 9.575,308800 | +0,11% |
| 2021-03-10 | 9.564,543000 | +0,05% |
| 2021-03-09 | 9.559,731200 | +0,16% |
| 2021-03-08 | 9.544,675200 | -0,06% |
| 2021-03-05 | 9.550,762900 | -0,09% |
| 2021-03-04 | 9.559,473800 | -0,07% |
| 2021-03-03 | 9.565,834400 | +0,04% |
| 2021-03-02 | 9.562,111300 | +0,04% |
| 2021-03-01 | 9.558,196400 | +0,06% |
| 2021-02-26 | 9.552,784400 | -0,07% |
| 2021-02-25 | 9.559,628000 | -0,03% |
| 2021-02-24 | 9.562,130000 | -0,03% |
| 2021-02-23 | 9.565,008300 | -0,04% |
| 2021-02-22 | 9.568,434200 | -0,10% |
| 2021-02-19 | 9.578,242000 | -0,14% |
| 2021-02-18 | 9.592,110500 | +0,04% |
| 2021-02-17 | 9.587,972900 | +0,04% |
| 2021-02-16 | 9.584,305100 | -0,15% |
| 2021-02-15 | 9.598,644900 | -0,10% |
| 2021-02-12 | 9.608,231900 | -0,19% |
| 2021-02-11 | 9.626,217600 | -0,07% |
| 2021-02-10 | 9.633,022800 | -0,02% |
| 2021-02-09 | 9.634,540900 | -0,02% |
| 2021-02-08 | 9.635,989500 | +0,03% |
| 2021-02-05 | 9.633,090800 | +0,08% |
| 2021-02-04 | 9.625,834000 | -0,04% |
| 2021-02-03 | 9.629,237100 | -0,01% |
| 2021-02-02 | 9.630,233700 | +0,03% |
| 2021-02-01 | 9.627,606100 | -0,18% |
| 2021-01-29 | 9.645,289500 | -0,05% |
| 2021-01-28 | 9.649,696600 | -0,15% |
| 2021-01-27 | 9.663,907700 | -0,01% |
| 2021-01-26 | 9.665,028500 | +0,02% |
| 2021-01-25 | 9.663,010000 | +0,04% |
| 2021-01-22 | 9.658,719500 | -0,11% |
| 2021-01-21 | 9.669,792200 | +0,02% |
| 2021-01-20 | 9.668,253700 | +0,13% |
| 2021-01-19 | 9.655,261100 | +0,03% |
| 2021-01-18 | 9.652,174800 | +0,08% |
| 2021-01-15 | 9.644,508500 | +0,02% |
| 2021-01-14 | 9.642,985600 | +0,04% |
| 2021-01-13 | 9.638,802800 | +0,00% |
| 2021-01-12 | 9.638,794800 | +0,08% |
| 2021-01-11 | 9.630,922000 | -0,05% |
| 2021-01-08 | 9.635,971900 | -0,08% |
| 2021-01-07 | 9.643,264100 | -0,01% |
| 2021-01-06 | 9.643,870400 | -0,07% |
| 2021-01-05 | 9.650,694100 | +0,03% |
| 2021-01-04 | 9.647,590100 | -0,01% |
| 2020-12-30 | 9.648,161400 | +0,08% |
| 2020-12-29 | 9.640,201200 | +0,06% |
| 2020-12-28 | 9.634,555700 | -0,06% |
| 2020-12-23 | 9.640,210700 | +0,00% |
| 2020-12-22 | 9.639,777500 | -0,15% |
| 2020-12-21 | 9.653,899700 | 0,00% |
| 2020-12-18 | 9.654,089400 | +0,02% |
| 2020-12-17 | 9.652,365500 | +0,14% |
| 2020-12-16 | 9.639,150500 | -0,12% |
| 2020-12-15 | 9.650,325600 | +0,01% |
| 2020-12-14 | 9.649,058000 | -0,07% |
| 2020-12-11 | 9.655,495400 | +0,03% |
| 2020-12-10 | 9.652,999700 | -0,02% |
| 2020-12-09 | 9.655,047600 | +0,01% |
| 2020-12-08 | 9.653,721900 | -0,01% |
| 2020-12-07 | 9.655,015700 | +0,06% |
| 2020-12-04 | 9.648,857100 | -0,11% |
| 2020-12-03 | 9.659,462800 | +0,03% |
| 2020-12-02 | 9.656,197300 | -0,03% |
| 2020-12-01 | 9.658,969000 | -0,04% |
| 2020-11-30 | 9.662,611000 | +0,04% |
| 2020-11-27 | 9.658,962300 | +0,01% |
| 2020-11-26 | 9.658,203400 | +0,01% |
| 2020-11-25 | 9.657,121100 | +0,02% |
| 2020-11-24 | 9.654,892200 | -0,16% |
| 2020-11-23 | 9.670,442600 | +0,08% |
| 2020-11-20 | 9.662,896500 | -0,09% |
| 2020-11-19 | 9.671,770500 | -0,02% |
| 2020-11-18 | 9.673,701500 | -0,15% |
| 2020-11-17 | 9.688,439000 | +0,00% |
| 2020-11-16 | 9.688,251900 | -0,02% |
| 2020-11-13 | 9.689,745300 | +0,00% |
| 2020-11-12 | 9.689,511700 | +0,30% |
| 2020-11-11 | 9.660,633400 | +0,09% |
| 2020-11-10 | 9.651,568500 | -0,03% |
| 2020-11-09 | 9.654,467800 | -0,18% |
| 2020-11-06 | 9.672,284600 | -0,05% |
| 2020-11-05 | 9.676,894100 | +0,55% |
| 2020-11-04 | 9.624,052900 | +0,12% |
| 2020-11-03 | 9.612,088500 | +0,22% |
| 2020-11-02 | 9.590,774900 | +0,00% |
| 2020-10-30 | 9.590,324500 | -0,01% |
| 2020-10-29 | 9.591,583700 | -0,14% |
| 2020-10-28 | 9.604,903800 | -0,09% |
| 2020-10-27 | 9.613,595300 | +0,09% |
| 2020-10-26 | 9.605,378700 | +0,00% |
| 2020-10-22 | 9.605,003300 | -0,19% |
| 2020-10-21 | 9.623,409300 | -0,09% |
| 2020-10-20 | 9.632,284300 | -0,09% |
| 2020-10-19 | 9.641,133700 | +0,12% |
| 2020-10-16 | 9.629,721800 | -0,23% |
| 2020-10-15 | 9.651,616700 | -0,13% |
| 2020-10-14 | 9.664,035000 | -0,13% |
| 2020-10-13 | 9.677,019500 | -0,07% |
| 2020-10-12 | 9.683,827000 | +0,08% |
| 2020-10-09 | 9.676,560700 | +0,25% |
| 2020-10-08 | 9.652,518100 | +0,05% |
| 2020-10-07 | 9.648,153100 | -0,27% |
| 2020-10-06 | 9.673,977500 | +0,13% |
| 2020-10-05 | 9.661,178300 | 0,00% |
| 2020-10-02 | 9.661,201900 | -0,36% |
| 2020-10-01 | 9.695,948400 | -0,10% |
| 2020-09-30 | 9.705,614800 | -0,09% |
| 2020-09-29 | 9.714,014500 | -0,08% |
| 2020-09-28 | 9.721,943700 | -0,20% |
| 2020-09-25 | 9.741,300600 | -0,18% |
| 2020-09-24 | 9.759,233100 | +0,00% |
| 2020-09-23 | 9.759,173000 | -0,21% |
| 2020-09-22 | 9.779,795000 | -0,58% |
| 2020-09-21 | 9.836,540600 | +0,15% |
| 2020-09-18 | 9.822,276500 | +0,08% |
| 2020-09-17 | 9.814,566100 | -0,15% |
| 2020-09-16 | 9.828,886500 | +0,43% |
| 2020-09-15 | 9.786,388800 | +0,04% |
| 2020-09-14 | 9.782,247000 | +0,17% |
| 2020-09-11 | 9.765,995900 | -0,14% |
| 2020-09-10 | 9.779,857700 | +0,28% |
| 2020-09-09 | 9.752,546500 | -0,02% |
| 2020-09-08 | 9.754,326600 | +0,33% |
| 2020-09-07 | 9.722,287800 | -0,10% |
| 2020-09-04 | 9.732,162900 | -0,26% |
| 2020-09-03 | 9.757,666800 | +0,48% |
| 2020-09-02 | 9.711,409200 | -0,04% |
| 2020-09-01 | 9.715,018800 | +0,05% |
| 2020-08-31 | 9.710,216300 | -0,22% |
| 2020-08-28 | 9.731,699900 | -0,28% |
| 2020-08-27 | 9.759,340400 | -0,05% |
| 2020-08-26 | 9.764,336200 | -0,04% |
| 2020-08-25 | 9.768,126500 | +0,22% |
| 2020-08-24 | 9.746,692100 | -0,06% |
| 2020-08-19 | 9.752,096500 | -0,06% |
| 2020-08-18 | 9.758,275300 | +0,16% |
| 2020-08-17 | 9.742,734800 | -0,28% |
| 2020-08-14 | 9.770,085800 | -0,15% |
| 2020-08-13 | 9.784,548900 | +0,09% |
| 2020-08-12 | 9.775,887400 | +0,10% |
| 2020-08-11 | 9.765,757800 | -0,25% |
| 2020-08-10 | 9.790,479100 | +0,00% |
| 2020-08-07 | 9.790,002700 | -0,11% |
| 2020-08-06 | 9.800,909900 | -0,26% |
| 2020-08-05 | 9.826,804100 | -0,38% |
| 2020-08-04 | 9.864,583900 | +0,55% |
| 2020-08-03 | 9.810,367700 | -0,32% |
| 2020-07-31 | 9.842,338900 | -0,24% |
| 2020-07-30 | 9.865,747800 | -0,05% |
| 2020-07-29 | 9.870,667700 | +0,06% |
| 2020-07-28 | 9.864,460500 | -0,09% |
| 2020-07-27 | 9.873,293100 | -0,61% |
| 2020-07-24 | 9.934,170800 | -0,34% |
| 2020-07-23 | 9.968,423500 | -0,57% |
| 2020-07-22 | 10.026,036700 | -0,51% |
| 2020-07-21 | 10.077,440700 | +0,00% |
| 2020-07-20 | 10.077,345200 | +0,33% |
| 2020-07-17 | 10.043,917700 | -0,21% |
| 2020-07-16 | 10.064,611600 | +0,76% |
| 2020-07-15 | 9.988,942500 | -0,22% |
| 2020-07-14 | 10.011,041000 | +0,37% |
| 2020-07-13 | 9.973,824300 | +0,00% |
| 2020-07-10 | 9.973,520400 | -0,17% |
| 2020-07-09 | 9.990,154100 | -0,20% |
| 2020-07-08 | 10.010,655800 | -0,71% |
| 2020-07-07 | 10.081,969500 | +0,45% |
| 2020-07-06 | 10.036,433500 | -0,43% |
| 2020-07-03 | 10.079,811800 | +0,26% |
| 2020-07-02 | 10.053,439900 | +0,09% |
| 2020-07-01 | 10.044,662700 | -0,51% |
| 2020-06-30 | 10.096,273400 | +0,04% |
| 2020-06-29 | 10.092,196700 | -0,47% |
| 2020-06-26 | 10.139,509200 | +0,04% |
| 2020-06-25 | 10.135,629200 | -1,02% |
| 2020-06-24 | 10.240,592800 | +0,76% |
| 2020-06-23 | 10.162,966800 | -0,28% |
| 2020-06-22 | 10.191,547700 | +0,61% |
| 2020-06-19 | 10.129,808100 | -0,38% |
| 2020-06-18 | 10.168,912000 | +0,75% |
| 2020-06-17 | 10.093,215900 | +0,86% |
| 2020-06-16 | 10.007,573300 | +0,21% |
| 2020-06-15 | 9.986,683000 | +0,08% |
| 2020-06-12 | 9.978,813900 | -0,86% |
| 2020-06-11 | 10.065,868400 | +0,11% |
| 2020-06-10 | 10.054,884900 | +0,26% |
| 2020-06-09 | 10.028,688000 | -0,02% |
| 2020-06-08 | 10.030,358300 | +0,28% |
| 2020-06-05 | 10.002,847200 | -0,78% |
| 2020-06-04 | 10.081,831800 | +0,29% |
| 2020-06-03 | 10.052,935300 | +0,28% |
| 2020-06-02 | 10.024,462900 | -0,40% |
| 2020-05-29 | 10.065,019000 | +1,13% |
| 2020-05-28 | 9.952,398100 | -0,52% |
| 2020-05-27 | 10.003,946500 | -0,73% |
| 2020-05-26 | 10.077,712800 | +0,60% |
| 2020-05-25 | 10.017,413900 | -0,16% |
| 2020-05-22 | 10.033,373700 | -0,17% |
| 2020-05-21 | 10.050,830400 | +0,10% |
| 2020-05-20 | 10.040,600100 | -0,20% |
| 2020-05-19 | 10.060,225400 | +0,50% |
| 2020-05-18 | 10.010,544900 | +0,29% |
| 2020-05-15 | 9.981,988800 | -0,70% |
| 2020-05-14 | 10.052,034800 | -0,13% |
| 2020-05-13 | 10.064,701400 | +0,33% |
| 2020-05-12 | 10.031,332800 | +0,44% |
| 2020-05-11 | 9.987,359100 | -0,05% |
| 2020-05-08 | 9.992,365300 | -0,59% |
| 2020-05-07 | 10.051,917300 | +0,49% |
| 2020-05-06 | 10.002,763700 | +0,63% |
| 2020-05-05 | 9.940,478200 | 0,00% |
| 2020-05-04 | 9.940,646900 | -0,67% |
| 2020-04-30 | 10.007,646300 | -0,44% |
| 2020-04-29 | 10.051,774600 | -0,36% |
| 2020-04-28 | 10.088,322100 | +0,80% |
| 2020-04-27 | 10.008,109900 | +0,04% |
| 2020-04-24 | 10.004,112300 | +0,11% |
| 2020-04-23 | 9.993,375400 | +0,36% |
| 2020-04-22 | 9.957,292000 | -0,07% |
| 2020-04-21 | 9.963,896900 | +0,45% |
| 2020-04-20 | 9.919,495300 | +0,57% |
| 2020-04-17 | 9.863,281700 | +0,59% |
| 2020-04-16 | 9.805,077100 | -0,16% |
| 2020-04-15 | 9.820,712000 | +0,54% |
| 2020-04-14 | 9.767,980700 | +0,47% |
| 2020-04-09 | 9.722,759500 | -0,14% |
| 2020-04-08 | 9.735,983400 | -0,21% |
| 2020-04-07 | 9.756,302400 | +0,12% |
| 2020-04-06 | 9.744,741500 | +0,23% |
| 2020-04-03 | 9.721,942400 | -0,26% |
| 2020-04-02 | 9.747,049200 | -0,64% |
| 2020-04-01 | 9.810,238000 | -0,36% |
| 2020-03-31 | 9.845,527000 | +0,17% |
| 2020-03-30 | 9.829,272400 | -0,20% |
| 2020-03-27 | 9.848,582300 | +0,00% |
| 2020-03-26 | 9.848,126600 | -0,04% |
| 2020-03-25 | 9.851,990300 | +0,30% |
| 2020-03-24 | 9.822,720800 | -0,15% |
| 2020-03-23 | 9.837,148900 | -0,33% |
| 2020-03-20 | 9.869,369500 | +0,57% |
| 2020-03-19 | 9.813,045200 | -0,33% |
| 2020-03-18 | 9.845,822300 | +0,27% |
| 2020-03-17 | 9.819,493100 | +0,83% |
| 2020-03-16 | 9.738,193500 | +0,42% |
| 2020-03-13 | 9.697,638500 | -0,65% |
| 2020-03-12 | 9.761,122100 | -0,53% |
| 2020-03-11 | 9.813,495100 | +0,02% |
| 2020-03-10 | 9.811,886500 | -0,62% |
| 2020-03-09 | 9.872,798600 | -0,29% |
| 2020-03-06 | 9.901,416100 | +0,07% |
| 2020-03-05 | 9.894,906200 | +0,61% |
| 2020-03-04 | 9.835,008600 | +0,37% |
| 2020-03-03 | 9.799,087400 | +0,21% |
| 2020-03-02 | 9.778,439600 | -0,47% |
| 2020-02-28 | 9.824,464000 | -0,21% |
| 2020-02-27 | 9.844,831400 | +0,29% |
| 2020-02-26 | 9.816,446900 | -1,74% |
| 2020-02-25 | 9.990,594700 | +0,05% |
| 2020-02-24 | 9.985,513700 | +0,19% |
| 2020-02-21 | 9.966,339500 | -0,26% |
| 2020-02-20 | 9.992,405600 | +0,04% |
| 2020-02-19 | 9.988,490800 | +0,42% |
| 2020-02-18 | 9.946,682500 | +0,19% |
| 2020-02-17 | 9.928,207000 | -0,61% |
| 2020-02-14 | 9.989,286300 | +0,00% |
| 2020-02-13 | 9.988,825900 | -0,69% |
| 2020-02-12 | 10.058,721700 | -0,14% |
| 2020-02-11 | 10.072,669700 | +0,01% |
| 2020-02-10 | 10.071,970000 | +0,15% |
| 2020-02-07 | 10.056,721700 | +0,38% |
| 2020-02-06 | 10.018,920300 | +0,68% |
| 2020-02-05 | 9.951,193600 | +0,52% |
| 2020-02-04 | 9.899,741000 | -0,06% |
| 2020-02-03 | 9.905,549400 | -0,36% |
| 2020-01-31 | 9.941,304000 | -0,15% |
| 2020-01-30 | 9.956,079000 | +0,24% |
| 2020-01-29 | 9.932,335700 | +0,49% |
| 2020-01-28 | 9.883,854100 | -0,32% |
| 2020-01-27 | 9.915,293700 | -0,10% |
| 2020-01-24 | 9.925,354700 | +0,08% |
| 2020-01-23 | 9.916,997100 | -0,09% |
| 2020-01-22 | 9.926,132300 | -0,25% |
| 2020-01-21 | 9.950,922700 | -0,46% |
| 2020-01-20 | 9.997,325800 | – |