Aktuális árfolyam
9.807,0000
2023-11-17
Eszközérték
3.676 M
Forint
Hozam (1 év)
+0,40%
Évesített hozam (CAGR)
+0,13%
Maximum ár
9.807,0000
Minimum ár
8.222,2982
Volatilitás
10,42%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-11-17 | 9.807,000000 | +1,21% |
| 2023-11-16 | 9.689,869329 | 0,00% |
| 2023-11-15 | 9.690,008194 | 0,00% |
| 2023-11-14 | 9.690,147061 | 0,00% |
| 2023-11-13 | 9.690,285928 | 0,00% |
| 2023-11-10 | 9.690,380064 | 0,00% |
| 2023-11-09 | 9.690,519174 | 0,00% |
| 2023-11-08 | 9.690,658287 | +0,00% |
| 2023-11-07 | 9.690,565229 | +0,03% |
| 2023-11-06 | 9.687,281937 | +0,03% |
| 2023-11-03 | 9.684,541627 | -0,04% |
| 2023-11-02 | 9.688,614645 | +0,08% |
| 2023-10-31 | 9.680,732519 | +0,04% |
| 2023-10-30 | 9.676,791468 | +0,12% |
| 2023-10-27 | 9.665,449841 | +0,04% |
| 2023-10-26 | 9.661,557643 | +0,04% |
| 2023-10-25 | 9.657,946259 | +0,06% |
| 2023-10-24 | 9.651,783299 | +0,16% |
| 2023-10-20 | 9.636,085057 | +0,04% |
| 2023-10-19 | 9.632,066604 | -0,17% |
| 2023-10-18 | 9.648,647593 | +0,04% |
| 2023-10-17 | 9.644,712484 | +0,04% |
| 2023-10-16 | 9.640,771436 | +0,12% |
| 2023-10-13 | 9.629,694008 | +0,04% |
| 2023-10-12 | 9.626,174593 | +0,03% |
| 2023-10-11 | 9.622,827098 | +0,04% |
| 2023-10-10 | 9.619,350648 | +0,04% |
| 2023-10-09 | 9.615,874249 | +0,11% |
| 2023-10-06 | 9.605,539543 | +0,04% |
| 2023-10-05 | 9.602,077453 | +0,03% |
| 2023-10-04 | 9.598,813112 | -0,33% |
| 2023-10-03 | 9.630,219079 | 0,00% |
| 2023-10-02 | 9.630,488910 | +0,11% |
| 2023-09-29 | 9.619,707959 | +0,04% |
| 2023-09-28 | 9.616,114302 | +0,03% |
| 2023-09-27 | 9.612,828448 | +0,05% |
| 2023-09-26 | 9.607,587667 | +0,04% |
| 2023-09-25 | 9.603,601227 | +0,09% |
| 2023-09-22 | 9.595,183139 | +0,04% |
| 2023-09-21 | 9.591,589484 | +0,04% |
| 2023-09-20 | 9.587,785089 | +0,47% |
| 2023-09-19 | 9.543,148683 | +0,03% |
| 2023-09-18 | 9.540,051719 | +0,11% |
| 2023-09-15 | 9.529,270765 | +0,04% |
| 2023-09-14 | 9.525,677113 | +0,04% |
| 2023-09-13 | 9.521,842589 | +0,04% |
| 2023-09-12 | 9.518,044309 | +0,04% |
| 2023-09-11 | 9.514,307060 | +0,11% |
| 2023-09-08 | 9.503,698183 | +0,04% |
| 2023-09-07 | 9.499,855396 | +0,04% |
| 2023-09-06 | 9.496,175895 | +0,04% |
| 2023-09-05 | 9.492,496007 | +0,92% |
| 2023-09-04 | 9.406,169548 | +0,11% |
| 2023-09-01 | 9.396,133229 | +0,04% |
| 2023-08-31 | 9.392,539575 | +0,04% |
| 2023-08-30 | 9.388,945933 | +0,08% |
| 2023-08-29 | 9.381,293385 | +0,04% |
| 2023-08-28 | 9.377,544943 | +0,11% |
| 2023-08-25 | 9.366,883609 | +0,04% |
| 2023-08-24 | 9.363,022818 | +0,04% |
| 2023-08-23 | 9.359,162864 | +0,04% |
| 2023-08-22 | 9.355,406335 | +0,04% |
| 2023-08-21 | 9.351,697284 | -0,67% |
| 2023-08-18 | 9.414,715595 | +0,05% |
| 2023-08-17 | 9.410,351406 | +0,04% |
| 2023-08-16 | 9.406,757754 | +0,04% |
| 2023-08-15 | 9.403,164105 | +0,04% |
| 2023-08-14 | 9.399,343490 | +0,11% |
| 2023-08-11 | 9.388,789505 | +0,04% |
| 2023-08-10 | 9.384,969994 | +0,04% |
| 2023-08-09 | 9.381,345926 | +0,04% |
| 2023-08-08 | 9.377,634501 | +0,04% |
| 2023-08-07 | 9.374,001636 | +0,11% |
| 2023-08-04 | 9.363,511666 | +0,04% |
| 2023-08-03 | 9.359,962817 | +0,51% |
| 2023-08-02 | 9.312,538508 | +0,05% |
| 2023-08-01 | 9.307,964722 | +0,04% |
| 2023-07-31 | 9.304,371070 | +0,12% |
| 2023-07-28 | 9.293,590133 | +0,05% |
| 2023-07-27 | 9.289,351513 | +0,04% |
| 2023-07-26 | 9.285,414950 | +0,07% |
| 2023-07-25 | 9.278,910191 | +0,05% |
| 2023-07-24 | 9.273,960224 | +0,13% |
| 2023-07-21 | 9.262,367572 | +0,04% |
| 2023-07-20 | 9.258,292788 | +0,04% |
| 2023-07-19 | 9.254,439774 | +8,83% |
| 2023-07-18 | 8.503,341894 | +0,04% |
| 2023-07-17 | 8.499,675083 | +0,13% |
| 2023-07-14 | 8.488,882729 | +0,04% |
| 2023-07-13 | 8.485,449419 | +0,04% |
| 2023-07-12 | 8.481,882696 | +0,07% |
| 2023-07-11 | 8.475,821028 | +0,02% |
| 2023-07-10 | 8.473,879553 | -7,93% |
| 2023-07-07 | 9.203,486490 | +0,04% |
| 2023-07-06 | 9.199,542953 | +0,06% |
| 2023-07-05 | 9.193,843806 | -0,08% |
| 2023-07-04 | 9.200,847947 | +0,06% |
| 2023-07-03 | 9.195,710609 | +0,12% |
| 2023-06-30 | 9.184,239255 | +0,04% |
| 2023-06-29 | 9.180,415486 | +0,04% |
| 2023-06-28 | 9.176,488819 | +0,04% |
| 2023-06-27 | 9.172,560527 | +0,04% |
| 2023-06-26 | 9.168,637092 | +0,13% |
| 2023-06-23 | 9.156,865239 | +0,04% |
| 2023-06-22 | 9.152,931651 | +0,04% |
| 2023-06-21 | 9.148,987559 | +0,39% |
| 2023-06-20 | 9.113,501050 | +0,08% |
| 2023-06-19 | 9.106,245944 | +0,13% |
| 2023-06-16 | 9.094,774601 | +0,04% |
| 2023-06-15 | 9.090,950821 | +0,04% |
| 2023-06-14 | 9.086,938329 | +0,04% |
| 2023-06-13 | 9.082,903356 | +0,04% |
| 2023-06-12 | 9.078,872627 | +0,13% |
| 2023-06-09 | 9.067,075534 | +0,04% |
| 2023-06-08 | 9.063,028714 | +0,04% |
| 2023-06-07 | 9.059,204927 | +0,04% |
| 2023-06-06 | 9.055,288081 | +0,04% |
| 2023-06-05 | 9.051,350142 | -0,92% |
| 2023-06-02 | 9.135,154252 | +0,06% |
| 2023-06-01 | 9.129,907889 | +0,03% |
| 2023-05-31 | 9.127,169100 | +0,04% |
| 2023-05-30 | 9.123,345326 | +0,17% |
| 2023-05-26 | 9.107,740665 | +0,04% |
| 2023-05-25 | 9.103,887558 | +0,04% |
| 2023-05-24 | 9.100,053853 | +0,05% |
| 2023-05-23 | 9.095,117279 | +0,04% |
| 2023-05-22 | 9.091,141247 | -0,67% |
| 2023-05-19 | 9.152,200831 | +0,05% |
| 2023-05-18 | 9.147,952348 | +0,04% |
| 2023-05-17 | 9.144,128574 | +0,04% |
| 2023-05-16 | 9.140,304800 | +0,04% |
| 2023-05-15 | 9.136,481007 | +0,13% |
| 2023-05-12 | 9.124,926376 | +0,04% |
| 2023-05-11 | 9.121,083016 | +0,05% |
| 2023-05-10 | 9.116,862203 | +0,04% |
| 2023-05-09 | 9.113,331219 | +0,04% |
| 2023-05-08 | 9.109,473939 | +0,13% |
| 2023-05-05 | 9.097,919154 | +0,04% |
| 2023-05-04 | 9.094,018442 | +0,54% |
| 2023-05-03 | 9.045,343901 | +0,10% |
| 2023-05-02 | 9.036,406503 | +0,17% |
| 2023-04-28 | 9.021,111396 | +0,04% |
| 2023-04-27 | 9.017,287604 | +0,04% |
| 2023-04-26 | 9.013,461311 | +0,04% |
| 2023-04-25 | 9.009,637537 | +0,04% |
| 2023-04-24 | 9.005,754152 | +0,13% |
| 2023-04-21 | 8.994,306537 | +0,04% |
| 2023-04-20 | 8.990,364547 | +0,04% |
| 2023-04-19 | 8.986,508104 | +0,34% |
| 2023-04-18 | 8.955,712274 | +0,03% |
| 2023-04-17 | 8.952,580760 | +0,13% |
| 2023-04-14 | 8.941,109409 | +0,04% |
| 2023-04-13 | 8.937,285637 | +0,04% |
| 2023-04-12 | 8.933,554938 | +0,04% |
| 2023-04-11 | 8.929,755035 | +0,21% |
| 2023-04-06 | 8.910,648146 | +0,04% |
| 2023-04-05 | 8.906,813043 | +0,80% |
| 2023-04-04 | 8.836,314362 | +0,23% |
| 2023-04-03 | 8.816,234431 | +0,12% |
| 2023-03-31 | 8.805,848078 | +0,04% |
| 2023-03-30 | 8.802,024293 | +0,04% |
| 2023-03-29 | 8.798,199956 | +0,04% |
| 2023-03-28 | 8.794,388458 | +0,04% |
| 2023-03-27 | 8.790,556184 | +0,13% |
| 2023-03-24 | 8.779,102423 | +0,04% |
| 2023-03-23 | 8.775,287724 | +0,04% |
| 2023-03-22 | 8.771,404192 | +0,04% |
| 2023-03-21 | 8.767,592705 | -1,91% |
| 2023-03-20 | 8.937,888342 | -0,12% |
| 2023-03-17 | 8.948,805460 | +0,04% |
| 2023-03-16 | 8.944,981683 | +0,09% |
| 2023-03-14 | 8.937,357551 | +0,04% |
| 2023-03-13 | 8.933,651334 | +0,13% |
| 2023-03-10 | 8.922,168267 | +0,04% |
| 2023-03-09 | 8.918,375985 | +0,04% |
| 2023-03-08 | 8.914,681604 | +0,04% |
| 2023-03-07 | 8.910,892558 | +0,04% |
| 2023-03-06 | 8.907,104371 | +0,13% |
| 2023-03-03 | 8.895,749438 | -0,26% |
| 2023-03-02 | 8.918,789161 | +0,04% |
| 2023-03-01 | 8.915,052279 | +0,06% |
| 2023-02-28 | 8.909,948935 | +0,04% |
| 2023-02-27 | 8.906,125150 | +0,13% |
| 2023-02-24 | 8.894,694138 | +0,04% |
| 2023-02-23 | 8.890,925477 | +0,04% |
| 2023-02-22 | 8.887,319565 | +0,04% |
| 2023-02-21 | 8.883,884060 | -0,46% |
| 2023-02-20 | 8.924,687316 | +0,11% |
| 2023-02-17 | 8.915,267561 | +0,04% |
| 2023-02-16 | 8.911,443798 | +0,04% |
| 2023-02-15 | 8.907,620010 | +0,04% |
| 2023-02-14 | 8.904,008375 | +0,04% |
| 2023-02-13 | 8.900,399926 | +0,12% |
| 2023-02-10 | 8.889,591851 | +0,04% |
| 2023-02-09 | 8.886,345462 | +0,04% |
| 2023-02-08 | 8.882,636809 | +0,04% |
| 2023-02-07 | 8.878,929447 | +0,04% |
| 2023-02-06 | 8.875,224385 | +0,13% |
| 2023-02-03 | 8.864,116909 | -0,68% |
| 2023-02-02 | 8.925,092093 | +0,12% |
| 2023-02-01 | 8.914,046732 | +0,03% |
| 2023-01-31 | 8.911,307951 | +0,04% |
| 2023-01-30 | 8.907,484166 | +0,12% |
| 2023-01-27 | 8.896,432944 | +0,04% |
| 2023-01-26 | 8.892,868483 | +0,04% |
| 2023-01-25 | 8.889,227806 | +0,04% |
| 2023-01-24 | 8.885,560760 | +0,04% |
| 2023-01-23 | 8.881,636494 | +0,13% |
| 2023-01-20 | 8.870,457130 | +0,04% |
| 2023-01-19 | 8.866,868531 | +7,48% |
| 2023-01-18 | 8.250,002468 | +0,01% |
| 2023-01-17 | 8.249,166909 | +0,05% |
| 2023-01-16 | 8.245,343119 | +0,14% |
| 2023-01-13 | 8.233,871789 | +0,05% |
| 2023-01-12 | 8.229,647996 | +0,04% |
| 2023-01-11 | 8.225,972454 | +0,04% |
| 2023-01-10 | 8.222,298161 | -5,01% |
| 2023-01-09 | 8.655,834783 | +0,12% |
| 2023-01-06 | 8.645,420481 | +0,12% |
| 2023-01-05 | 8.635,355312 | +0,03% |
| 2023-01-04 | 8.632,520965 | -0,14% |
| 2023-01-03 | 8.644,702695 | +0,05% |
| 2023-01-02 | 8.640,670630 | +0,07% |
| 2022-12-30 | 8.635,037703 | +0,02% |
| 2022-12-29 | 8.632,956851 | +0,03% |
| 2022-12-28 | 8.630,194553 | +0,03% |
| 2022-12-27 | 8.627,451364 | +0,13% |
| 2022-12-23 | 8.616,568118 | +0,03% |
| 2022-12-22 | 8.613,886362 | +0,03% |
| 2022-12-21 | 8.611,188910 | -2,78% |
| 2022-12-20 | 8.857,390659 | +0,12% |
| 2022-12-19 | 8.846,869380 | +0,07% |
| 2022-12-16 | 8.840,626779 | +0,02% |
| 2022-12-15 | 8.838,545893 | +0,03% |
| 2022-12-14 | 8.835,883430 | +0,03% |
| 2022-12-13 | 8.833,149121 | +0,03% |
| 2022-12-12 | 8.830,475799 | +0,09% |
| 2022-12-09 | 8.822,636625 | +0,03% |
| 2022-12-08 | 8.820,139660 | +0,03% |
| 2022-12-07 | 8.817,753691 | +0,03% |
| 2022-12-06 | 8.815,412773 | +0,02% |
| 2022-12-05 | 8.813,514769 | +0,50% |
| 2022-12-02 | 8.769,495866 | +0,04% |
| 2022-12-01 | 8.765,958666 | +0,02% |
| 2022-11-30 | 8.763,877774 | +0,02% |
| 2022-11-29 | 8.761,796930 | +0,03% |
| 2022-11-28 | 8.759,184463 | +0,09% |
| 2022-11-25 | 8.751,560413 | +0,03% |
| 2022-11-24 | 8.748,984263 | +0,03% |
| 2022-11-23 | 8.746,491335 | +0,03% |
| 2022-11-22 | 8.743,700875 | +0,04% |
| 2022-11-21 | 8.740,556272 | +3,74% |
| 2022-11-18 | 8.425,321710 | +0,13% |
| 2022-11-17 | 8.414,265821 | +0,02% |
| 2022-11-16 | 8.412,184953 | +0,02% |
| 2022-11-15 | 8.410,104070 | +0,04% |
| 2022-11-14 | 8.407,132493 | +0,10% |
| 2022-11-11 | 8.398,638663 | +0,04% |
| 2022-11-10 | 8.394,922958 | +0,04% |
| 2022-11-09 | 8.391,765030 | +0,04% |
| 2022-11-08 | 8.388,537587 | +0,04% |
| 2022-11-07 | 8.385,592998 | +0,10% |
| 2022-11-04 | 8.377,298903 | +0,67% |
| 2022-11-03 | 8.321,503422 | +0,07% |
| 2022-11-02 | 8.315,682823 | +0,14% |
| 2022-10-28 | 8.304,208508 | +0,03% |
| 2022-10-27 | 8.301,560962 | +0,03% |
| 2022-10-26 | 8.298,914578 | +0,03% |
| 2022-10-25 | 8.296,300864 | +0,03% |
| 2022-10-24 | 8.293,659143 | +0,09% |
| 2022-10-21 | 8.286,033045 | +0,03% |
| 2022-10-20 | 8.283,472712 | +0,03% |
| 2022-10-19 | 8.280,941771 | -1,59% |
| 2022-10-18 | 8.414,655387 | -0,22% |
| 2022-10-17 | 8.433,629906 | +0,05% |
| 2022-10-15 | 8.429,468160 | +0,02% |
| 2022-10-14 | 8.427,387308 | +0,03% |
| 2022-10-13 | 8.425,078213 | +0,03% |
| 2022-10-12 | 8.422,741148 | +0,03% |
| 2022-10-11 | 8.420,338348 | +0,02% |
| 2022-10-10 | 8.418,625715 | +0,09% |
| 2022-10-07 | 8.410,793187 | +0,03% |
| 2022-10-06 | 8.408,487160 | +0,02% |
| 2022-10-05 | 8.407,208011 | -2,24% |
| 2022-10-04 | 8.599,963527 | -0,09% |
| 2022-10-03 | 8.607,848323 | +0,08% |
| 2022-09-30 | 8.600,996326 | +0,03% |
| 2022-09-29 | 8.598,712343 | +0,03% |
| 2022-09-28 | 8.596,421065 | +0,01% |
| 2022-09-27 | 8.595,342191 | +0,03% |
| 2022-09-26 | 8.593,000779 | +0,09% |
| 2022-09-23 | 8.585,289010 | +0,03% |
| 2022-09-22 | 8.582,611582 | +0,03% |
| 2022-09-21 | 8.580,154879 | +0,79% |
| 2022-09-20 | 8.512,977108 | +0,08% |
| 2022-09-19 | 8.506,497355 | +0,08% |
| 2022-09-16 | 8.499,645363 | +0,03% |
| 2022-09-15 | 8.497,361342 | +0,03% |
| 2022-09-14 | 8.494,992188 | +0,03% |
| 2022-09-13 | 8.492,649973 | +0,03% |
| 2022-09-12 | 8.489,959672 | +0,09% |
| 2022-09-09 | 8.482,117674 | +0,03% |
| 2022-09-08 | 8.479,602772 | +0,03% |
| 2022-09-07 | 8.477,029918 | +0,03% |
| 2022-09-06 | 8.474,516330 | +0,03% |
| 2022-09-05 | 8.472,132066 | -2,61% |
| 2022-09-02 | 8.699,236512 | -0,04% |
| 2022-09-01 | 8.702,776137 | +0,02% |
| 2022-08-31 | 8.701,090676 | +0,03% |
| 2022-08-30 | 8.698,806671 | +0,02% |
| 2022-08-29 | 8.697,144764 | +0,08% |
| 2022-08-26 | 8.689,859244 | +0,03% |
| 2022-08-25 | 8.687,684787 | +0,03% |
| 2022-08-24 | 8.685,512493 | +0,02% |
| 2022-08-23 | 8.683,912203 | +0,02% |
| 2022-08-22 | 8.681,867691 | +0,08% |
| 2022-08-19 | 8.674,518739 | +0,90% |
| 2022-08-18 | 8.596,867139 | +0,10% |
| 2022-08-17 | 8.587,878126 | +0,03% |
| 2022-08-16 | 8.585,594124 | +0,03% |
| 2022-08-15 | 8.583,310128 | +0,09% |
| 2022-08-12 | 8.575,686019 | +0,03% |
| 2022-08-11 | 8.572,963025 | +0,03% |
| 2022-08-10 | 8.570,492146 | +0,03% |
| 2022-08-09 | 8.568,321177 | +0,03% |
| 2022-08-08 | 8.565,850810 | +0,09% |
| 2022-08-05 | 8.558,029803 | +0,04% |
| 2022-08-04 | 8.555,029664 | +0,03% |
| 2022-08-03 | 8.552,253012 | +0,99% |
| 2022-08-02 | 8.468,228996 | +0,09% |
| 2022-08-01 | 8.460,396177 | +0,07% |
| 2022-07-29 | 8.454,142712 | +0,03% |
| 2022-07-28 | 8.451,858708 | +0,02% |
| 2022-07-27 | 8.449,916835 | -0,01% |
| 2022-07-26 | 8.451,159561 | +0,03% |
| 2022-07-25 | 8.448,845986 | +0,09% |
| 2022-07-22 | 8.441,285691 | +0,03% |
| 2022-07-21 | 8.438,881333 | +0,03% |
| 2022-07-20 | 8.436,380032 | -1,18% |
| 2022-07-19 | 8.537,470652 | +0,10% |
| 2022-07-18 | 8.528,651657 | +0,08% |
| 2022-07-15 | 8.521,799660 | +0,03% |
| 2022-07-14 | 8.519,515687 | +0,01% |
| 2022-07-13 | 8.518,805383 | +0,01% |
| 2022-07-12 | 8.518,257315 | -0,02% |
| 2022-07-11 | 8.519,554775 | +0,09% |
| 2022-07-08 | 8.512,028063 | -2,36% |
| 2022-07-07 | 8.717,750460 | +0,01% |
| 2022-07-06 | 8.716,717495 | +0,01% |
| 2022-07-05 | 8.715,505911 | -0,89% |
| 2022-07-04 | 8.793,811306 | -0,01% |
| 2022-07-01 | 8.794,437570 | +0,01% |
| 2022-06-30 | 8.793,435596 | +0,01% |
| 2022-06-29 | 8.792,433637 | +0,01% |
| 2022-06-28 | 8.791,570989 | +0,01% |
| 2022-06-27 | 8.790,338701 | +0,04% |
| 2022-06-24 | 8.786,635104 | +0,01% |
| 2022-06-23 | 8.785,400307 | +0,01% |
| 2022-06-22 | 8.784,165623 | +0,01% |
| 2022-06-21 | 8.782,930400 | -4,50% |
| 2022-06-20 | 9.196,610045 | -0,05% |
| 2022-06-17 | 9.201,209764 | +0,01% |
| 2022-06-16 | 9.200,207790 | +0,01% |
| 2022-06-15 | 9.199,205810 | +0,01% |
| 2022-06-14 | 9.198,037121 | +0,01% |
| 2022-06-13 | 9.196,841736 | +0,04% |
| 2022-06-10 | 9.193,275546 | +0,01% |
| 2022-06-09 | 9.192,127237 | +0,01% |
| 2022-06-08 | 9.190,901808 | +0,01% |
| 2022-06-07 | 9.189,743976 | +0,05% |
| 2022-06-03 | 9.184,998581 | +0,12% |
| 2022-06-02 | 9.173,855170 | +0,04% |
| 2022-06-01 | 9.170,228617 | +0,01% |
| 2022-05-31 | 9.169,526586 | +0,01% |
| 2022-05-30 | 9.168,524604 | +0,04% |
| 2022-05-27 | 9.164,997556 | +0,01% |
| 2022-05-26 | 9.163,822000 | +0,01% |
| 2022-05-25 | 9.162,750027 | +0,01% |
| 2022-05-24 | 9.161,578649 | +0,01% |
| 2022-05-23 | 9.160,407295 | +0,04% |
| 2022-05-20 | 9.156,891963 | +0,01% |
| 2022-05-19 | 9.155,719752 | -0,29% |
| 2022-05-18 | 9.182,407562 | -0,02% |
| 2022-05-17 | 9.184,079678 | +0,01% |
| 2022-05-16 | 9.183,077701 | +0,03% |
| 2022-05-13 | 9.180,071788 | +0,01% |
| 2022-05-12 | 9.178,858497 | +0,01% |
| 2022-05-11 | 9.177,683522 | +0,01% |
| 2022-05-10 | 9.176,508398 | +0,01% |
| 2022-05-09 | 9.175,380232 | +0,04% |
| 2022-05-06 | 9.171,798902 | +0,01% |
| 2022-05-05 | 9.170,550559 | +0,01% |
| 2022-05-04 | 9.169,398915 | -0,77% |
| 2022-05-03 | 9.240,829422 | +0,00% |
| 2022-05-02 | 9.240,642100 | +0,03% |
| 2022-04-29 | 9.237,636184 | +0,01% |
| 2022-04-28 | 9.236,634210 | +0,01% |
| 2022-04-27 | 9.235,718584 | +0,01% |
| 2022-04-26 | 9.235,104038 | +0,01% |
| 2022-04-25 | 9.233,963839 | +0,04% |
| 2022-04-22 | 9.230,421954 | +0,01% |
| 2022-04-21 | 9.229,219559 | +0,72% |
| 2022-04-20 | 9.163,341350 | +0,00% |
| 2022-04-19 | 9.163,162106 | +0,05% |
| 2022-04-14 | 9.158,152264 | +0,01% |
| 2022-04-13 | 9.156,939821 | +0,36% |
| 2022-04-12 | 9.123,775430 | +0,01% |
| 2022-04-11 | 9.122,970384 | +0,03% |
| 2022-04-08 | 9.120,518038 | +0,00% |
| 2022-04-07 | 9.120,249671 | +0,01% |
| 2022-04-06 | 9.119,038474 | +0,01% |
| 2022-04-05 | 9.118,581293 | +1,54% |
| 2022-04-04 | 8.980,511522 | +0,03% |
| 2022-04-01 | 8.978,007895 | +0,08% |
| 2022-03-31 | 8.970,818889 | +0,01% |
| 2022-03-30 | 8.970,164220 | +0,01% |
| 2022-03-29 | 8.969,409470 | +0,01% |
| 2022-03-28 | 8.968,582619 | +0,02% |
| 2022-03-26 | 8.966,827715 | +0,01% |
| 2022-03-25 | 8.966,235386 | +0,01% |
| 2022-03-24 | 8.965,580712 | +0,00% |
| 2022-03-23 | 8.965,520575 | +0,00% |
| 2022-03-22 | 8.965,519980 | +0,00% |
| 2022-03-21 | 8.965,085841 | -1,70% |
| 2022-03-18 | 9.119,929327 | -0,04% |
| 2022-03-17 | 9.123,531755 | +0,01% |
| 2022-03-16 | 9.122,877083 | +0,04% |
| 2022-03-11 | 9.118,984031 | +0,01% |
| 2022-03-10 | 9.118,299183 | -0,01% |
| 2022-03-09 | 9.119,485962 | 0,00% |
| 2022-03-08 | 9.119,774091 | 0,00% |
| 2022-03-07 | 9.120,079286 | +0,00% |
| 2022-03-04 | 9.119,862390 | +0,00% |
| 2022-03-03 | 9.119,720491 | -1,56% |
| 2022-03-02 | 9.264,596293 | +0,00% |
| 2022-03-01 | 9.264,280651 | +0,01% |
| 2022-02-28 | 9.263,625979 | +0,02% |
| 2022-02-25 | 9.261,661964 | +0,00% |
| 2022-02-24 | 9.261,439283 | 0,00% |
| 2022-02-23 | 9.261,883806 | 0,00% |
| 2022-02-22 | 9.262,070900 | +0,00% |
| 2022-02-21 | 9.261,713069 | -0,65% |
| 2022-02-18 | 9.322,336785 | +0,02% |
| 2022-02-17 | 9.320,576635 | +0,01% |
| 2022-02-16 | 9.319,921960 | +0,01% |
| 2022-02-15 | 9.319,267289 | +0,00% |
| 2022-02-14 | 9.318,881512 | +0,02% |
| 2022-02-11 | 9.317,075982 | +0,01% |
| 2022-02-10 | 9.316,588588 | +0,01% |
| 2022-02-09 | 9.315,910610 | +0,01% |
| 2022-02-08 | 9.315,233695 | +0,01% |
| 2022-02-07 | 9.314,513203 | +0,02% |
| 2022-02-04 | 9.312,566637 | +0,00% |
| 2022-02-03 | 9.312,101764 | -0,73% |
| 2022-02-02 | 9.380,120689 | +0,00% |
| 2022-02-01 | 9.379,940322 | +0,01% |
| 2022-01-31 | 9.379,285645 | +0,02% |
| 2022-01-28 | 9.377,321633 | +0,01% |
| 2022-01-27 | 9.376,703861 | -0,01% |
| 2022-01-26 | 9.377,269546 | -0,01% |
| 2022-01-25 | 9.377,747754 | +0,01% |
| 2022-01-24 | 9.377,064587 | +0,02% |
| 2022-01-21 | 9.375,013642 | +0,01% |
| 2022-01-20 | 9.374,329474 | +0,01% |
| 2022-01-19 | 9.373,644480 | +1,68% |
| 2022-01-18 | 9.218,734061 | -0,01% |
| 2022-01-17 | 9.219,488187 | +0,02% |
| 2022-01-14 | 9.217,524174 | +0,01% |
| 2022-01-13 | 9.216,869500 | +0,01% |
| 2022-01-12 | 9.215,766879 | +0,01% |
| 2022-01-11 | 9.215,066529 | +0,01% |
| 2022-01-10 | 9.214,375651 | -0,11% |
| 2022-01-07 | 9.224,899236 | -0,07% |
| 2022-01-06 | 9.231,618492 | +0,00% |
| 2022-01-05 | 9.231,429715 | +0,21% |
| 2022-01-04 | 9.212,150212 | +0,04% |
| 2022-01-03 | 9.208,355027 | +0,00% |
| 2021-12-31 | 9.208,214260 | +0,00% |
| 2021-12-30 | 9.208,147378 | +0,00% |
| 2021-12-29 | 9.208,042631 | +0,00% |
| 2021-12-28 | 9.207,757333 | +0,00% |
| 2021-12-27 | 9.207,475220 | +0,01% |
| 2021-12-23 | 9.206,356753 | +0,00% |
| 2021-12-22 | 9.206,327903 | +0,00% |
| 2021-12-21 | 9.206,054736 | -0,27% |
| 2021-12-20 | 9.230,656006 | +0,01% |
| 2021-12-17 | 9.229,625533 | +0,05% |
| 2021-12-16 | 9.224,605418 | +0,00% |
| 2021-12-15 | 9.224,538558 | 0,00% |
| 2021-12-14 | 9.224,575536 | +0,00% |
| 2021-12-13 | 9.224,338429 | +0,01% |
| 2021-12-11 | 9.223,648572 | +0,00% |
| 2021-12-10 | 9.223,392351 | +0,00% |
| 2021-12-09 | 9.223,325467 | 0,00% |
| 2021-12-08 | 9.223,543297 | +0,00% |
| 2021-12-07 | 9.223,351721 | +0,00% |
| 2021-12-06 | 9.223,086546 | +0,01% |
| 2021-12-03 | 9.222,357092 | -1,76% |
| 2021-12-02 | 9.387,313463 | -0,09% |
| 2021-12-01 | 9.395,541813 | +0,00% |
| 2021-11-30 | 9.395,474924 | +0,00% |
| 2021-11-29 | 9.395,408064 | +0,01% |
| 2021-11-26 | 9.394,661555 | +0,00% |
| 2021-11-25 | 9.394,562414 | -0,01% |
| 2021-11-24 | 9.395,687097 | 0,00% |
| 2021-11-23 | 9.395,702402 | 0,00% |
| 2021-11-22 | 9.395,800324 | +0,00% |
| 2021-11-19 | 9.395,420668 | -0,45% |
| 2021-11-18 | 9.437,818987 | +0,00% |
| 2021-11-17 | 9.437,812917 | +0,00% |
| 2021-11-16 | 9.437,746063 | +0,00% |
| 2021-11-15 | 9.437,679178 | +0,00% |
| 2021-11-12 | 9.437,425726 | +0,00% |
| 2021-11-11 | 9.437,238847 | +0,00% |
| 2021-11-10 | 9.437,171954 | 0,00% |
| 2021-11-09 | 9.437,214383 | +0,00% |
| 2021-11-08 | 9.437,111586 | +0,00% |
| 2021-11-05 | 9.436,652532 | +0,00% |
| 2021-11-04 | 9.436,496538 | -0,28% |
| 2021-11-03 | 9.463,217921 | +0,00% |
| 2021-11-02 | 9.463,063015 | +0,00% |
| 2021-10-29 | 9.462,729790 | +0,00% |
| 2021-10-28 | 9.462,662932 | +0,00% |
| 2021-10-27 | 9.462,534575 | +0,00% |
| 2021-10-26 | 9.462,381038 | +0,00% |
| 2021-10-25 | 9.462,321449 | +0,00% |
| 2021-10-22 | 9.461,865621 | +0,00% |
| 2021-10-21 | 9.461,821397 | +0,00% |
| 2021-10-20 | 9.461,759683 | +0,05% |
| 2021-10-19 | 9.457,192864 | +0,04% |
| 2021-10-18 | 9.452,956400 | +0,00% |
| 2021-10-15 | 9.452,755774 | +0,00% |
| 2021-10-14 | 9.452,688925 | +0,00% |
| 2021-10-13 | 9.452,551587 | +0,00% |
| 2021-10-12 | 9.452,477744 | +0,00% |
| 2021-10-11 | 9.452,402602 | +0,00% |
| 2021-10-08 | 9.452,070633 | +0,00% |
| 2021-10-07 | 9.452,019411 | +0,00% |
| 2021-10-06 | 9.451,970691 | +0,00% |
| 2021-10-05 | 9.451,921307 | -0,07% |
| 2021-10-04 | 9.458,917523 | -0,07% |
| 2021-10-01 | 9.465,644992 | +0,00% |
| 2021-09-30 | 9.465,578105 | +0,00% |
| 2021-09-29 | 9.465,511229 | +0,00% |
| 2021-09-28 | 9.465,311881 | +0,00% |
| 2021-09-27 | 9.465,271398 | +0,00% |
| 2021-09-24 | 9.464,998959 | 0,00% |
| 2021-09-23 | 9.465,051857 | 0,00% |
| 2021-09-22 | 9.465,126428 | 0,00% |
| 2021-09-21 | 9.465,528582 | -1,03% |
| 2021-09-20 | 9.564,100281 | +0,06% |
| 2021-09-17 | 9.558,323212 | +0,00% |
| 2021-09-16 | 9.558,256317 | +0,00% |
| 2021-09-15 | 9.558,189465 | +0,00% |
| 2021-09-14 | 9.558,104982 | 0,00% |
| 2021-09-13 | 9.558,159422 | +0,00% |
| 2021-09-10 | 9.557,895338 | +0,00% |
| 2021-09-09 | 9.557,783747 | +0,00% |
| 2021-09-08 | 9.557,442242 | +0,00% |
| 2021-09-07 | 9.557,331321 | +0,00% |
| 2021-09-06 | 9.557,220442 | +0,00% |
| 2021-09-03 | 9.556,886523 | -0,67% |
| 2021-09-02 | 9.621,406313 | -0,03% |
| 2021-09-01 | 9.624,575415 | +0,00% |
| 2021-08-31 | 9.624,568390 | +0,00% |
| 2021-08-30 | 9.624,501511 | +0,00% |
| 2021-08-27 | 9.624,105358 | +0,00% |
| 2021-08-26 | 9.623,993039 | +0,00% |
| 2021-08-25 | 9.623,823472 | -0,02% |
| 2021-08-24 | 9.625,508742 | 0,00% |
| 2021-08-23 | 9.625,631782 | +0,00% |
| 2021-08-19 | 9.625,336094 | +0,69% |
| 2021-08-18 | 9.559,681417 | +0,01% |
| 2021-08-17 | 9.558,460308 | +0,00% |
| 2021-08-16 | 9.558,393450 | +0,00% |
| 2021-08-13 | 9.558,192824 | +0,00% |
| 2021-08-12 | 9.558,132669 | 0,00% |
| 2021-08-11 | 9.558,152309 | +0,00% |
| 2021-08-10 | 9.558,089897 | +0,00% |
| 2021-08-09 | 9.557,984898 | +0,00% |
| 2021-08-06 | 9.557,760804 | +0,00% |
| 2021-08-05 | 9.557,657839 | +0,00% |
| 2021-08-04 | 9.557,648986 | +0,13% |
| 2021-08-03 | 9.545,607585 | -0,01% |
| 2021-08-02 | 9.546,349691 | +0,00% |
| 2021-07-30 | 9.546,208921 | +0,00% |
| 2021-07-29 | 9.546,142037 | 0,00% |
| 2021-07-28 | 9.546,201104 | -0,04% |
| 2021-07-27 | 9.549,622999 | +0,00% |
| 2021-07-26 | 9.549,542560 | +0,00% |
| 2021-07-23 | 9.549,300453 | +0,00% |
| 2021-07-22 | 9.549,219031 | +0,00% |
| 2021-07-21 | 9.549,138467 | +0,00% |
| 2021-07-20 | 9.549,042226 | +0,12% |
| 2021-07-19 | 9.537,788878 | +0,00% |
| 2021-07-16 | 9.537,588252 | +0,00% |
| 2021-07-15 | 9.537,521362 | +0,00% |
| 2021-07-14 | 9.537,438867 | +0,00% |
| 2021-07-13 | 9.537,356452 | +0,00% |
| 2021-07-12 | 9.537,273804 | +0,00% |
| 2021-07-09 | 9.537,164868 | +0,07% |
| 2021-07-08 | 9.530,296867 | 0,00% |
| 2021-07-07 | 9.530,330443 | -0,04% |
| 2021-07-06 | 9.533,919775 | 0,00% |
| 2021-07-05 | 9.533,931003 | -1,45% |
| 2021-07-02 | 9.674,409427 | 0,00% |
| 2021-07-01 | 9.674,572969 | 0,00% |
| 2021-06-30 | 9.674,598884 | 0,00% |
| 2021-06-29 | 9.674,624818 | 0,00% |
| 2021-06-28 | 9.674,639021 | 0,00% |
| 2021-06-25 | 9.674,681550 | 0,00% |
| 2021-06-24 | 9.674,695758 | 0,00% |
| 2021-06-23 | 9.674,709950 | 0,00% |
| 2021-06-22 | 9.674,903108 | 0,00% |
| 2021-06-21 | 9.674,923230 | +0,44% |
| 2021-06-18 | 9.632,201328 | +0,01% |
| 2021-06-17 | 9.631,494404 | 0,00% |
| 2021-06-16 | 9.631,520319 | 0,00% |
| 2021-06-15 | 9.631,546248 | 0,00% |
| 2021-06-14 | 9.631,566259 | 0,00% |
| 2021-06-11 | 9.631,620584 | 0,00% |
| 2021-06-10 | 9.631,637737 | 0,00% |
| 2021-06-09 | 9.631,675304 | +0,00% |
| 2021-06-08 | 9.631,674835 | 0,00% |
| 2021-06-07 | 9.631,691980 | 0,00% |
| 2021-06-04 | 9.631,746207 | 0,00% |
| 2021-06-03 | 9.631,763312 | -0,65% |
| 2021-06-02 | 9.694,471351 | +0,01% |
| 2021-06-01 | 9.693,641030 | 0,00% |
| 2021-05-31 | 9.693,709899 | 0,00% |
| 2021-05-28 | 9.693,787637 | 0,00% |
| 2021-05-27 | 9.693,819289 | 0,00% |
| 2021-05-26 | 9.693,856949 | 0,00% |
| 2021-05-25 | 9.693,891800 | 0,00% |
| 2021-05-21 | 9.693,965445 | 0,00% |
| 2021-05-20 | 9.694,009514 | 0,00% |
| 2021-05-19 | 9.694,029283 | +0,34% |
| 2021-05-18 | 9.661,256139 | -0,02% |
| 2021-05-17 | 9.663,658743 | 0,00% |
| 2021-05-14 | 9.663,736492 | 0,00% |
| 2021-05-13 | 9.663,762421 | 0,00% |
| 2021-05-12 | 9.663,788341 | 0,00% |
| 2021-05-11 | 9.663,814238 | 0,00% |
| 2021-05-10 | 9.663,841266 | 0,00% |
| 2021-05-07 | 9.663,907838 | 0,00% |
| 2021-05-06 | 9.663,927475 | 0,00% |
| 2021-05-05 | 9.663,947390 | -0,56% |
| 2021-05-04 | 9.718,691342 | +0,00% |
| 2021-05-03 | 9.718,613412 | 0,00% |
| 2021-04-30 | 9.718,691158 | 0,00% |
| 2021-04-29 | 9.718,717084 | 0,00% |
| 2021-04-28 | 9.718,735017 | 0,00% |
| 2021-04-27 | 9.718,752970 | 0,00% |
| 2021-04-26 | 9.718,770526 | 0,00% |
| 2021-04-23 | 9.718,822272 | 0,00% |
| 2021-04-22 | 9.718,838974 | 0,00% |
| 2021-04-21 | 9.718,855674 | +0,39% |
| 2021-04-20 | 9.681,061964 | +0,02% |
| 2021-04-19 | 9.679,521101 | 0,00% |
| 2021-04-16 | 9.679,598882 | 0,00% |
| 2021-04-15 | 9.679,624805 | 0,00% |
| 2021-04-14 | 9.679,639949 | 0,00% |
| 2021-04-13 | 9.679,655093 | 0,00% |
| 2021-04-12 | 9.679,669707 | 0,00% |
| 2021-04-09 | 9.679,712794 | 0,00% |
| 2021-04-08 | 9.679,817389 | 0,00% |
| 2021-04-07 | 9.679,819428 | -0,17% |
| 2021-04-06 | 9.696,751959 | -0,03% |
| 2021-04-01 | 9.700,025814 | 0,00% |
| 2021-03-31 | 9.700,094681 | 0,00% |
| 2021-03-30 | 9.700,120604 | 0,00% |
| 2021-03-29 | 9.700,137731 | 0,00% |
| 2021-03-26 | 9.700,188635 | 0,00% |
| 2021-03-25 | 9.700,204521 | 0,00% |
| 2021-03-24 | 9.700,235888 | 0,00% |
| 2021-03-23 | 9.700,253276 | 0,00% |
| 2021-03-22 | 9.700,270389 | 0,00% |
| 2021-03-19 | 9.700,321742 | +0,76% |
| 2021-03-18 | 9.626,729558 | 0,00% |
| 2021-03-17 | 9.627,109054 | 0,00% |
| 2021-03-16 | 9.627,134977 | 0,00% |
| 2021-03-12 | 9.627,216581 | 0,00% |
| 2021-03-11 | 9.627,235242 | 0,00% |
| 2021-03-10 | 9.627,253769 | 0,00% |
| 2021-03-09 | 9.627,264861 | 0,00% |
| 2021-03-08 | 9.627,290765 | 0,00% |
| 2021-03-05 | 9.627,383354 | 0,00% |
| 2021-03-04 | 9.627,442912 | 0,00% |
| 2021-03-03 | 9.627,463400 | -0,18% |
| 2021-03-02 | 9.644,399157 | 0,00% |
| 2021-03-01 | 9.644,674477 | +0,00% |
| 2021-02-26 | 9.644,666326 | 0,00% |
| 2021-02-25 | 9.644,692233 | 0,00% |
| 2021-02-24 | 9.644,765788 | 0,00% |
| 2021-02-23 | 9.644,788101 | 0,00% |
| 2021-02-22 | 9.644,811100 | +0,00% |
| 2021-02-19 | 9.644,810271 | -0,31% |
| 2021-02-18 | 9.674,681030 | +0,01% |
| 2021-02-17 | 9.673,997511 | 0,00% |
| 2021-02-16 | 9.674,023413 | 0,00% |
| 2021-02-15 | 9.674,049325 | 0,00% |
| 2021-02-12 | 9.674,194615 | 0,00% |
| 2021-02-11 | 9.674,220076 | 0,00% |
| 2021-02-10 | 9.674,244482 | 0,00% |
| 2021-02-09 | 9.674,269429 | 0,00% |
| 2021-02-08 | 9.674,294906 | 0,00% |
| 2021-02-05 | 9.674,369720 | 0,00% |
| 2021-02-04 | 9.674,394000 | 0,00% |
| 2021-02-03 | 9.674,419080 | -0,58% |
| 2021-02-02 | 9.731,159129 | -0,01% |
| 2021-02-01 | 9.732,513294 | 0,00% |
| 2021-01-29 | 9.732,634021 | 0,00% |
| 2021-01-28 | 9.732,659912 | 0,00% |
| 2021-01-27 | 9.732,684048 | 0,00% |
| 2021-01-26 | 9.732,709525 | 0,00% |
| 2021-01-25 | 9.732,733933 | 0,00% |
| 2021-01-22 | 9.732,807776 | 0,00% |
| 2021-01-21 | 9.732,832840 | 0,00% |
| 2021-01-20 | 9.732,857376 | +0,02% |
| 2021-01-19 | 9.730,892150 | +0,00% |
| 2021-01-18 | 9.730,712847 | 0,00% |
| 2021-01-15 | 9.730,790628 | 0,00% |
| 2021-01-14 | 9.730,816522 | 0,00% |
| 2021-01-13 | 9.730,841445 | 0,00% |
| 2021-01-12 | 9.730,865439 | 0,00% |
| 2021-01-11 | 9.730,890362 | 0,00% |
| 2021-01-08 | 9.730,965592 | +0,10% |
| 2021-01-07 | 9.720,835892 | -0,02% |
| 2021-01-06 | 9.722,950667 | -0,56% |
| 2021-01-05 | 9.777,728522 | -0,02% |
| 2021-01-04 | 9.779,499508 | 0,00% |
| 2020-12-31 | 9.779,707722 | 0,00% |
| 2020-12-30 | 9.779,750622 | +0,00% |
| 2020-12-29 | 9.779,737751 | 0,00% |
| 2020-12-28 | 9.779,783163 | 0,00% |
| 2020-12-23 | 9.780,002479 | 0,00% |
| 2020-12-22 | 9.780,039792 | +0,00% |
| 2020-12-21 | 9.780,037020 | +0,13% |
| 2020-12-18 | 9.767,234233 | -0,01% |
| 2020-12-17 | 9.767,898289 | 0,00% |
| 2020-12-16 | 9.767,941195 | 0,00% |
| 2020-12-15 | 9.767,984109 | 0,00% |
| 2020-12-14 | 9.767,995040 | 0,00% |
| 2020-12-12 | 9.768,036801 | 0,00% |
| 2020-12-11 | 9.768,053288 | 0,00% |
| 2020-12-10 | 9.768,096207 | 0,00% |
| 2020-12-09 | 9.768,125996 | 0,00% |
| 2020-12-08 | 9.768,154254 | 0,00% |
| 2020-12-07 | 9.768,192838 | – |