Aktuális árfolyam
10.419,2625
2011-05-16
Eszközérték
2.822 M
Forint
Hozam (Összes)
+4,51%
Évesített hozam (CAGR)
+0,72%
Maximum ár
11.707,5048
Minimum ár
8.681,8323
Volatilitás
9,23%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-05-16 | 10.419,262513 | +0,05% |
| 2011-05-13 | 10.414,479892 | +0,01% |
| 2011-05-12 | 10.413,432863 | +0,01% |
| 2011-05-11 | 10.412,426922 | +0,01% |
| 2011-05-10 | 10.411,299181 | +0,01% |
| 2011-05-09 | 10.410,207453 | +0,03% |
| 2011-05-06 | 10.407,120333 | +0,01% |
| 2011-05-05 | 10.405,922871 | +0,01% |
| 2011-05-04 | 10.404,794400 | +0,01% |
| 2011-05-03 | 10.403,718543 | +0,01% |
| 2011-05-02 | 10.402,321586 | +0,03% |
| 2011-04-29 | 10.399,156036 | +0,01% |
| 2011-04-28 | 10.398,103124 | +0,01% |
| 2011-04-27 | 10.397,038562 | +0,01% |
| 2011-04-26 | 10.395,980150 | +0,04% |
| 2011-04-22 | 10.391,799115 | +0,01% |
| 2011-04-21 | 10.390,773285 | +0,01% |
| 2011-04-20 | 10.389,659228 | +0,01% |
| 2011-04-19 | 10.388,548232 | +0,01% |
| 2011-04-18 | 10.387,503639 | +0,03% |
| 2011-04-15 | 10.384,365071 | +0,01% |
| 2011-04-14 | 10.383,328138 | +0,01% |
| 2011-04-13 | 10.382,261990 | +0,01% |
| 2011-04-12 | 10.381,277515 | +0,01% |
| 2011-04-11 | 10.380,144868 | +0,03% |
| 2011-04-08 | 10.377,052542 | +0,01% |
| 2011-04-07 | 10.375,854613 | +0,01% |
| 2011-04-06 | 10.374,881576 | +0,01% |
| 2011-04-05 | 10.373,823115 | +0,01% |
| 2011-04-04 | 10.372,740401 | +0,03% |
| 2011-04-01 | 10.369,674604 | +0,01% |
| 2011-03-31 | 10.368,582913 | +0,01% |
| 2011-03-30 | 10.367,578623 | +0,00% |
| 2011-03-29 | 10.367,372036 | +0,01% |
| 2011-03-28 | 10.366,229471 | +0,04% |
| 2011-03-25 | 10.362,325609 | +0,01% |
| 2011-03-24 | 10.361,249608 | +0,01% |
| 2011-03-23 | 10.360,015835 | +0,01% |
| 2011-03-22 | 10.358,988918 | +0,01% |
| 2011-03-21 | 10.357,978095 | +0,03% |
| 2011-03-18 | 10.355,019669 | +0,01% |
| 2011-03-17 | 10.353,968299 | +0,01% |
| 2011-03-16 | 10.352,890288 | +0,05% |
| 2011-03-11 | 10.347,685201 | +0,01% |
| 2011-03-10 | 10.346,598742 | +0,01% |
| 2011-03-09 | 10.345,482212 | +0,01% |
| 2011-03-08 | 10.344,470537 | +0,01% |
| 2011-03-07 | 10.343,421663 | +0,03% |
| 2011-03-04 | 10.340,283747 | +0,01% |
| 2011-03-03 | 10.339,262621 | +0,01% |
| 2011-03-02 | 10.338,207580 | +0,01% |
| 2011-03-01 | 10.337,023139 | +0,01% |
| 2011-02-28 | 10.335,842176 | +0,03% |
| 2011-02-25 | 10.332,657766 | +0,01% |
| 2011-02-24 | 10.331,191686 | +0,01% |
| 2011-02-23 | 10.330,336558 | +0,01% |
| 2011-02-22 | 10.329,289991 | +0,01% |
| 2011-02-21 | 10.328,150579 | +0,03% |
| 2011-02-18 | 10.325,139123 | +0,01% |
| 2011-02-17 | 10.324,086859 | +0,01% |
| 2011-02-16 | 10.323,013387 | +0,01% |
| 2011-02-15 | 10.322,231070 | +0,01% |
| 2011-02-14 | 10.320,942903 | +0,03% |
| 2011-02-11 | 10.317,806390 | +0,01% |
| 2011-02-10 | 10.317,001094 | +0,01% |
| 2011-02-09 | 10.316,216875 | +0,00% |
| 2011-02-08 | 10.316,196781 | +0,01% |
| 2011-02-07 | 10.315,058139 | +0,02% |
| 2011-02-04 | 10.312,642974 | +0,01% |
| 2011-02-03 | 10.311,748739 | +0,01% |
| 2011-02-02 | 10.310,843800 | +0,01% |
| 2011-02-01 | 10.310,066568 | +0,01% |
| 2011-01-31 | 10.309,200517 | +0,03% |
| 2011-01-28 | 10.306,618221 | -0,02% |
| 2011-01-27 | 10.308,643944 | +0,04% |
| 2011-01-26 | 10.304,832510 | +0,01% |
| 2011-01-25 | 10.303,964183 | -0,04% |
| 2011-01-24 | 10.308,525654 | +0,03% |
| 2011-01-21 | 10.304,942622 | +0,01% |
| 2011-01-20 | 10.303,975811 | +0,00% |
| 2011-01-19 | 10.303,705766 | +0,01% |
| 2011-01-18 | 10.302,346298 | +0,01% |
| 2011-01-17 | 10.301,301161 | +0,03% |
| 2011-01-14 | 10.298,347069 | +0,01% |
| 2011-01-13 | 10.297,314208 | +0,01% |
| 2011-01-12 | 10.296,383468 | +0,01% |
| 2011-01-11 | 10.295,184268 | +0,01% |
| 2011-01-10 | 10.294,080780 | +0,03% |
| 2011-01-07 | 10.290,880895 | +0,01% |
| 2011-01-06 | 10.290,032559 | +0,01% |
| 2011-01-05 | 10.289,355380 | +0,01% |
| 2011-01-04 | 10.288,086618 | +0,01% |
| 2011-01-03 | 10.287,081119 | +0,03% |
| 2010-12-31 | 10.284,133845 | +0,01% |
| 2010-12-30 | 10.283,060508 | -0,02% |
| 2010-12-29 | 10.284,726533 | +0,01% |
| 2010-12-28 | 10.283,628805 | +0,03% |
| 2010-12-27 | 10.280,254684 | +0,03% |
| 2010-12-23 | 10.276,720182 | +0,01% |
| 2010-12-22 | 10.275,713395 | +0,02% |
| 2010-12-21 | 10.273,795963 | -0,04% |
| 2010-12-20 | 10.278,214094 | +0,03% |
| 2010-12-17 | 10.275,501456 | +0,01% |
| 2010-12-16 | 10.274,105588 | +0,01% |
| 2010-12-15 | 10.273,226397 | +0,01% |
| 2010-12-14 | 10.272,282773 | +0,01% |
| 2010-12-13 | 10.271,688056 | +0,03% |
| 2010-12-10 | 10.268,545245 | +0,02% |
| 2010-12-09 | 10.266,955549 | +0,01% |
| 2010-12-08 | 10.265,617510 | +0,01% |
| 2010-12-07 | 10.264,542976 | +0,01% |
| 2010-12-06 | 10.263,542728 | +0,02% |
| 2010-12-03 | 10.261,403892 | +0,01% |
| 2010-12-02 | 10.260,239282 | +0,01% |
| 2010-12-01 | 10.259,081385 | +0,01% |
| 2010-11-30 | 10.258,337157 | -0,05% |
| 2010-11-29 | 10.263,421801 | +0,01% |
| 2010-11-26 | 10.262,099845 | +0,03% |
| 2010-11-25 | 10.259,175909 | +0,01% |
| 2010-11-24 | 10.258,071395 | +0,01% |
| 2010-11-23 | 10.257,303988 | +0,01% |
| 2010-11-22 | 10.256,339157 | +0,03% |
| 2010-11-19 | 10.253,445916 | +0,01% |
| 2010-11-18 | 10.252,319225 | +0,01% |
| 2010-11-17 | 10.251,360900 | 0,00% |
| 2010-11-16 | 10.251,788672 | +0,01% |
| 2010-11-15 | 10.251,050656 | +0,03% |
| 2010-11-12 | 10.247,517705 | +0,01% |
| 2010-11-11 | 10.246,298521 | +0,02% |
| 2010-11-10 | 10.244,457857 | +0,01% |
| 2010-11-09 | 10.243,826419 | +0,01% |
| 2010-11-08 | 10.242,795900 | +0,03% |
| 2010-11-05 | 10.240,209235 | +0,00% |
| 2010-11-04 | 10.239,858945 | +0,01% |
| 2010-11-03 | 10.238,932781 | +0,01% |
| 2010-11-02 | 10.237,984289 | +0,03% |
| 2010-10-29 | 10.234,846949 | +0,02% |
| 2010-10-28 | 10.232,900287 | +0,01% |
| 2010-10-27 | 10.232,001811 | +0,01% |
| 2010-10-26 | 10.230,639420 | +0,01% |
| 2010-10-25 | 10.229,641658 | +0,03% |
| 2010-10-22 | 10.226,615118 | +0,01% |
| 2010-10-21 | 10.225,629709 | +0,01% |
| 2010-10-20 | 10.224,593328 | +0,01% |
| 2010-10-19 | 10.223,631085 | +0,01% |
| 2010-10-18 | 10.222,548671 | +0,03% |
| 2010-10-15 | 10.219,676635 | 0,00% |
| 2010-10-14 | 10.219,781294 | +0,02% |
| 2010-10-13 | 10.217,685221 | +0,01% |
| 2010-10-12 | 10.216,640216 | +0,01% |
| 2010-10-11 | 10.215,623881 | +0,03% |
| 2010-10-08 | 10.212,802257 | +0,02% |
| 2010-10-07 | 10.211,034521 | +0,01% |
| 2010-10-06 | 10.209,994506 | +0,01% |
| 2010-10-05 | 10.209,129479 | +0,01% |
| 2010-10-04 | 10.207,858729 | +0,03% |
| 2010-10-01 | 10.205,166723 | +0,01% |
| 2010-09-30 | 10.204,167611 | 0,00% |
| 2010-09-29 | 10.204,249927 | +0,03% |
| 2010-09-28 | 10.200,828236 | 0,00% |
| 2010-09-27 | 10.201,103040 | +0,03% |
| 2010-09-24 | 10.198,227735 | +0,01% |
| 2010-09-23 | 10.197,142811 | +0,01% |
| 2010-09-22 | 10.195,991031 | +0,01% |
| 2010-09-21 | 10.195,000834 | +0,01% |
| 2010-09-20 | 10.194,083905 | +0,03% |
| 2010-09-17 | 10.190,613607 | +0,00% |
| 2010-09-16 | 10.190,436787 | +0,01% |
| 2010-09-15 | 10.189,455387 | +0,02% |
| 2010-09-14 | 10.187,797957 | +0,01% |
| 2010-09-13 | 10.186,881168 | +0,02% |
| 2010-09-10 | 10.184,823569 | +0,02% |
| 2010-09-09 | 10.182,931358 | +0,01% |
| 2010-09-08 | 10.181,642531 | -0,01% |
| 2010-09-07 | 10.183,048020 | +0,01% |
| 2010-09-06 | 10.182,104354 | +0,03% |
| 2010-09-03 | 10.179,236208 | +0,00% |
| 2010-09-02 | 10.178,830123 | +0,02% |
| 2010-09-01 | 10.177,281266 | +0,00% |
| 2010-08-31 | 10.177,030571 | 0,00% |
| 2010-08-30 | 10.177,196069 | +0,03% |
| 2010-08-27 | 10.173,733664 | 0,00% |
| 2010-08-26 | 10.174,138286 | +0,01% |
| 2010-08-25 | 10.173,022566 | +0,01% |
| 2010-08-24 | 10.172,355790 | 0,00% |
| 2010-08-23 | 10.172,835051 | +0,04% |
| 2010-08-19 | 10.168,935222 | +0,01% |
| 2010-08-18 | 10.168,029015 | +0,01% |
| 2010-08-17 | 10.167,039569 | +0,01% |
| 2010-08-16 | 10.166,009820 | +0,03% |
| 2010-08-13 | 10.162,516849 | +0,01% |
| 2010-08-12 | 10.161,314549 | +0,01% |
| 2010-08-11 | 10.160,719330 | 0,00% |
| 2010-08-10 | 10.160,823215 | +0,01% |
| 2010-08-09 | 10.159,954737 | +0,02% |
| 2010-08-06 | 10.158,061129 | +0,01% |
| 2010-08-05 | 10.157,321988 | -0,01% |
| 2010-08-04 | 10.157,902754 | +0,00% |
| 2010-08-03 | 10.157,837380 | +0,02% |
| 2010-08-02 | 10.155,538393 | +0,03% |
| 2010-07-30 | 10.152,637484 | +0,01% |
| 2010-07-29 | 10.152,049152 | -0,02% |
| 2010-07-28 | 10.153,577519 | +0,04% |
| 2010-07-27 | 10.150,020302 | +0,01% |
| 2010-07-26 | 10.148,713139 | +0,04% |
| 2010-07-23 | 10.145,085025 | -0,01% |
| 2010-07-22 | 10.145,896233 | +0,02% |
| 2010-07-21 | 10.144,361912 | +0,03% |
| 2010-07-20 | 10.141,501587 | -0,04% |
| 2010-07-19 | 10.145,503168 | -0,03% |
| 2010-07-16 | 10.148,523891 | +0,01% |
| 2010-07-15 | 10.147,644516 | +0,01% |
| 2010-07-14 | 10.146,757885 | +0,02% |
| 2010-07-13 | 10.144,986827 | +0,01% |
| 2010-07-12 | 10.144,091851 | +0,03% |
| 2010-07-09 | 10.141,322971 | +0,01% |
| 2010-07-08 | 10.140,415280 | +0,02% |
| 2010-07-07 | 10.138,076427 | +0,01% |
| 2010-07-06 | 10.137,127195 | +0,02% |
| 2010-07-05 | 10.135,550045 | +0,03% |
| 2010-07-02 | 10.132,882926 | -0,01% |
| 2010-07-01 | 10.134,193282 | +0,00% |
| 2010-06-30 | 10.133,698079 | -0,07% |
| 2010-06-29 | 10.141,237181 | -0,02% |
| 2010-06-28 | 10.143,619410 | +0,04% |
| 2010-06-25 | 10.139,685162 | +0,02% |
| 2010-06-24 | 10.137,917578 | +0,01% |
| 2010-06-23 | 10.137,005248 | -0,01% |
| 2010-06-22 | 10.137,529001 | +0,02% |
| 2010-06-21 | 10.135,566565 | +0,00% |
| 2010-06-18 | 10.135,086359 | +0,02% |
| 2010-06-17 | 10.133,493832 | +0,01% |
| 2010-06-16 | 10.132,491770 | 0,00% |
| 2010-06-15 | 10.132,556106 | 0,00% |
| 2010-06-14 | 10.132,857561 | +0,02% |
| 2010-06-11 | 10.130,365919 | +0,02% |
| 2010-06-10 | 10.128,160441 | -0,01% |
| 2010-06-09 | 10.129,594039 | +0,02% |
| 2010-06-08 | 10.127,786421 | +0,01% |
| 2010-06-07 | 10.126,709339 | +0,00% |
| 2010-06-04 | 10.126,214716 | 0,00% |
| 2010-06-03 | 10.126,474402 | -0,01% |
| 2010-06-02 | 10.127,136118 | +0,01% |
| 2010-06-01 | 10.126,212152 | -0,01% |
| 2010-05-31 | 10.127,128614 | +0,02% |
| 2010-05-28 | 10.125,400284 | +0,02% |
| 2010-05-27 | 10.123,306846 | +0,01% |
| 2010-05-26 | 10.122,591175 | -0,01% |
| 2010-05-25 | 10.123,170050 | +0,03% |
| 2010-05-21 | 10.120,203261 | +0,01% |
| 2010-05-20 | 10.119,232237 | -0,01% |
| 2010-05-19 | 10.120,678791 | +0,01% |
| 2010-05-18 | 10.119,381374 | +0,03% |
| 2010-05-17 | 10.116,590506 | -0,06% |
| 2010-05-14 | 10.122,695101 | +0,01% |
| 2010-05-13 | 10.121,564351 | +0,02% |
| 2010-05-12 | 10.119,726023 | +0,01% |
| 2010-05-11 | 10.119,165283 | +0,06% |
| 2010-05-10 | 10.113,591427 | +0,06% |
| 2010-05-07 | 10.107,368911 | -0,08% |
| 2010-05-06 | 10.115,269405 | +0,01% |
| 2010-05-05 | 10.114,181115 | -0,03% |
| 2010-05-04 | 10.117,306355 | +0,02% |
| 2010-05-03 | 10.115,049301 | +0,02% |
| 2010-04-30 | 10.113,397605 | +0,01% |
| 2010-04-29 | 10.112,248584 | -0,01% |
| 2010-04-28 | 10.112,978360 | +0,00% |
| 2010-04-27 | 10.112,535873 | +0,16% |
| 2010-04-26 | 10.096,109953 | +0,09% |
| 2010-04-23 | 10.087,290114 | 0,00% |
| 2010-04-22 | 10.087,584654 | +0,01% |
| 2010-04-21 | 10.086,431400 | +0,03% |
| 2010-04-20 | 10.083,819743 | -0,01% |
| 2010-04-19 | 10.084,634009 | +0,01% |
| 2010-04-16 | 10.083,906365 | +0,04% |
| 2010-04-15 | 10.079,418140 | +0,02% |
| 2010-04-14 | 10.077,356226 | +0,02% |
| 2010-04-13 | 10.075,538362 | +0,04% |
| 2010-04-12 | 10.071,857742 | +0,07% |
| 2010-04-09 | 10.064,685145 | +0,01% |
| 2010-04-08 | 10.063,188033 | 0,00% |
| 2010-04-07 | 10.063,597921 | +0,01% |
| 2010-04-06 | 10.062,867032 | +0,04% |
| 2010-04-02 | 10.059,054651 | +0,03% |
| 2010-04-01 | 10.055,851344 | +0,00% |
| 2010-03-31 | 10.055,471216 | +0,03% |
| 2010-03-30 | 10.051,969687 | +0,18% |
| 2010-03-29 | 10.034,099464 | +0,03% |
| 2010-03-26 | 10.031,520235 | +0,04% |
| 2010-03-25 | 10.027,834802 | +0,01% |
| 2010-03-24 | 10.026,334190 | +0,03% |
| 2010-03-23 | 10.023,669519 | +0,04% |
| 2010-03-22 | 10.019,592239 | +0,02% |
| 2010-03-19 | 10.017,591296 | +0,00% |
| 2010-03-18 | 10.017,340629 | +0,02% |
| 2010-03-17 | 10.015,241093 | +0,07% |
| 2010-03-16 | 10.008,596751 | +0,04% |
| 2010-03-12 | 10.004,280073 | +0,06% |
| 2010-03-11 | 9.998,544685 | +0,05% |
| 2010-03-10 | 9.993,716447 | +0,02% |
| 2010-03-09 | 9.991,390871 | +0,01% |
| 2010-03-08 | 9.990,585798 | +0,05% |
| 2010-03-05 | 9.985,426347 | +0,01% |
| 2010-03-04 | 9.984,553674 | +0,02% |
| 2010-03-03 | 9.982,355252 | +0,02% |
| 2010-03-02 | 9.980,408164 | +0,04% |
| 2010-03-01 | 9.976,052484 | +0,06% |
| 2010-02-26 | 9.969,932907 | +0,01% |
| 2010-02-25 | 9.968,724737 | +0,02% |
| 2010-02-24 | 9.966,602742 | +0,01% |
| 2010-02-23 | 9.965,579012 | +0,02% |
| 2010-02-22 | 9.963,141802 | +0,04% |
| 2010-02-19 | 9.958,775559 | +0,03% |
| 2010-02-18 | 9.955,547615 | +0,05% |
| 2010-02-17 | 9.950,477624 | +0,04% |
| 2010-02-16 | 9.946,971007 | +0,01% |
| 2010-02-15 | 9.946,371407 | +0,05% |
| 2010-02-12 | 9.941,572357 | 0,00% |
| 2010-02-11 | 9.941,725416 | 0,00% |
| 2010-02-10 | 9.941,775601 | +0,04% |
| 2010-02-09 | 9.937,668216 | +0,03% |
| 2010-02-08 | 9.934,622201 | +0,05% |
| 2010-02-05 | 9.929,217735 | -0,05% |
| 2010-02-04 | 9.934,105305 | -0,03% |
| 2010-02-03 | 9.937,266530 | +0,02% |
| 2010-02-02 | 9.934,997002 | +0,04% |
| 2010-02-01 | 9.930,970846 | +0,05% |
| 2010-01-29 | 9.925,786726 | +0,00% |
| 2010-01-28 | 9.925,406969 | -0,02% |
| 2010-01-27 | 9.927,744009 | +0,03% |
| 2010-01-26 | 9.924,329003 | +0,09% |
| 2010-01-25 | 9.914,994842 | +0,05% |
| 2010-01-22 | 9.909,722967 | +0,03% |
| 2010-01-21 | 9.906,919838 | -0,03% |
| 2010-01-20 | 9.910,377836 | +0,02% |
| 2010-01-19 | 9.908,628508 | +0,00% |
| 2010-01-18 | 9.908,437047 | +0,03% |
| 2010-01-15 | 9.905,694749 | +0,03% |
| 2010-01-14 | 9.902,383798 | -0,02% |
| 2010-01-13 | 9.904,358427 | +0,03% |
| 2010-01-12 | 9.901,500326 | +0,01% |
| 2010-01-11 | 9.900,699624 | +0,11% |
| 2010-01-08 | 9.890,120269 | +0,03% |
| 2010-01-07 | 9.886,958913 | +0,06% |
| 2010-01-06 | 9.880,812554 | +0,01% |
| 2010-01-05 | 9.879,999256 | +0,06% |
| 2010-01-04 | 9.874,324901 | +0,11% |
| 2009-12-31 | 9.863,228012 | +0,01% |
| 2009-12-30 | 9.862,212761 | +0,07% |
| 2009-12-29 | 9.855,586148 | +0,04% |
| 2009-12-28 | 9.851,868035 | +0,03% |
| 2009-12-23 | 9.849,040319 | +0,05% |
| 2009-12-22 | 9.844,122404 | +0,01% |
| 2009-12-21 | 9.843,380138 | +0,03% |
| 2009-12-18 | 9.840,693313 | +0,03% |
| 2009-12-17 | 9.838,090121 | +0,02% |
| 2009-12-16 | 9.835,748304 | +0,02% |
| 2009-12-15 | 9.833,744048 | -0,04% |
| 2009-12-14 | 9.838,057552 | +0,04% |
| 2009-12-11 | 9.834,552304 | -0,02% |
| 2009-12-10 | 9.836,899056 | +0,01% |
| 2009-12-09 | 9.835,745155 | +0,01% |
| 2009-12-08 | 9.834,922797 | -0,05% |
| 2009-12-07 | 9.839,770117 | +0,05% |
| 2009-12-04 | 9.835,216949 | +0,01% |
| 2009-12-03 | 9.834,145504 | -0,01% |
| 2009-12-02 | 9.834,823173 | +0,08% |
| 2009-12-01 | 9.827,425433 | +0,08% |
| 2009-11-30 | 9.819,235645 | +0,04% |
| 2009-11-27 | 9.815,339764 | 0,00% |
| 2009-11-26 | 9.815,408945 | -0,13% |
| 2009-11-25 | 9.828,016245 | +0,03% |
| 2009-11-24 | 9.825,551598 | +0,19% |
| 2009-11-23 | 9.806,900595 | +0,09% |
| 2009-11-20 | 9.797,884813 | -0,07% |
| 2009-11-19 | 9.804,953753 | -0,04% |
| 2009-11-18 | 9.808,592416 | +0,04% |
| 2009-11-17 | 9.804,502447 | +0,03% |
| 2009-11-16 | 9.801,347915 | +0,09% |
| 2009-11-13 | 9.792,846273 | +0,03% |
| 2009-11-12 | 9.790,057866 | -0,03% |
| 2009-11-11 | 9.793,480705 | +0,16% |
| 2009-11-10 | 9.777,684640 | +0,08% |
| 2009-11-09 | 9.769,852651 | +0,13% |
| 2009-11-06 | 9.757,283734 | +0,05% |
| 2009-11-05 | 9.752,471479 | +0,12% |
| 2009-11-04 | 9.740,719218 | +0,05% |
| 2009-11-03 | 9.736,209656 | -0,08% |
| 2009-11-02 | 9.743,531504 | -0,02% |
| 2009-10-30 | 9.745,147068 | +0,09% |
| 2009-10-29 | 9.736,138496 | -0,05% |
| 2009-10-28 | 9.741,055094 | -0,16% |
| 2009-10-27 | 9.756,345726 | -0,06% |
| 2009-10-26 | 9.762,062670 | +0,02% |
| 2009-10-22 | 9.760,223843 | +0,03% |
| 2009-10-21 | 9.757,663095 | +0,07% |
| 2009-10-20 | 9.750,469814 | +0,40% |
| 2009-10-19 | 9.711,242268 | +0,10% |
| 2009-10-16 | 9.701,785164 | +0,03% |
| 2009-10-15 | 9.699,313198 | +0,02% |
| 2009-10-14 | 9.697,513887 | +0,04% |
| 2009-10-13 | 9.693,528368 | +0,10% |
| 2009-10-12 | 9.683,812897 | +0,07% |
| 2009-10-09 | 9.677,063709 | +0,05% |
| 2009-10-08 | 9.672,605670 | -0,05% |
| 2009-10-07 | 9.677,620267 | +0,02% |
| 2009-10-06 | 9.675,371458 | +0,07% |
| 2009-10-05 | 9.668,440835 | +0,11% |
| 2009-10-02 | 9.657,669196 | -0,03% |
| 2009-10-01 | 9.660,366521 | -0,04% |
| 2009-09-30 | 9.663,963799 | +0,06% |
| 2009-09-29 | 9.658,331227 | +0,10% |
| 2009-09-28 | 9.648,248072 | +0,08% |
| 2009-09-25 | 9.640,517700 | -0,05% |
| 2009-09-24 | 9.645,161268 | +0,03% |
| 2009-09-23 | 9.642,741064 | +0,05% |
| 2009-09-22 | 9.637,775361 | -0,03% |
| 2009-09-21 | 9.640,295576 | +0,03% |
| 2009-09-18 | 9.637,465534 | -0,05% |
| 2009-09-17 | 9.642,079576 | +0,03% |
| 2009-09-16 | 9.638,890119 | +0,08% |
| 2009-09-15 | 9.631,295849 | +0,10% |
| 2009-09-14 | 9.622,139804 | +0,05% |
| 2009-09-11 | 9.617,550559 | +0,13% |
| 2009-09-10 | 9.604,744513 | -0,01% |
| 2009-09-09 | 9.606,048896 | -0,05% |
| 2009-09-08 | 9.610,555536 | +0,09% |
| 2009-09-07 | 9.601,886726 | +0,14% |
| 2009-09-04 | 9.588,175981 | 0,00% |
| 2009-09-03 | 9.588,342806 | +0,24% |
| 2009-09-02 | 9.565,509588 | -0,09% |
| 2009-09-01 | 9.574,434324 | -0,12% |
| 2009-08-31 | 9.586,383859 | +0,06% |
| 2009-08-28 | 9.580,578993 | -0,01% |
| 2009-08-27 | 9.581,520647 | -0,15% |
| 2009-08-26 | 9.595,899640 | -0,02% |
| 2009-08-25 | 9.597,397309 | +0,25% |
| 2009-08-24 | 9.573,519828 | +0,36% |
| 2009-08-19 | 9.539,470736 | +0,09% |
| 2009-08-18 | 9.531,222487 | +0,07% |
| 2009-08-17 | 9.524,320482 | -0,06% |
| 2009-08-14 | 9.529,845043 | +0,07% |
| 2009-08-13 | 9.523,574064 | +0,26% |
| 2009-08-12 | 9.499,282945 | -0,18% |
| 2009-08-11 | 9.516,390452 | -0,22% |
| 2009-08-10 | 9.537,411626 | +0,25% |
| 2009-08-07 | 9.513,520475 | -0,20% |
| 2009-08-06 | 9.532,636083 | -0,22% |
| 2009-08-05 | 9.554,119547 | +0,11% |
| 2009-08-04 | 9.543,306691 | +0,12% |
| 2009-08-03 | 9.531,604920 | +0,11% |
| 2009-07-31 | 9.520,844668 | +0,12% |
| 2009-07-30 | 9.509,745596 | +0,18% |
| 2009-07-29 | 9.492,413915 | -0,16% |
| 2009-07-28 | 9.507,226421 | +0,81% |
| 2009-07-27 | 9.430,895264 | -0,05% |
| 2009-07-24 | 9.435,888837 | +0,12% |
| 2009-07-23 | 9.424,117020 | +0,12% |
| 2009-07-22 | 9.412,449976 | +0,05% |
| 2009-07-21 | 9.407,943897 | +0,09% |
| 2009-07-20 | 9.399,835454 | +0,13% |
| 2009-07-17 | 9.387,321271 | +0,03% |
| 2009-07-16 | 9.384,644759 | +0,03% |
| 2009-07-15 | 9.381,936706 | +0,12% |
| 2009-07-14 | 9.371,114985 | +0,28% |
| 2009-07-13 | 9.345,122518 | 0,00% |
| 2009-07-10 | 9.345,533167 | +0,08% |
| 2009-07-09 | 9.338,259964 | +0,13% |
| 2009-07-08 | 9.326,284017 | -0,12% |
| 2009-07-07 | 9.337,125650 | +0,11% |
| 2009-07-06 | 9.326,703203 | -0,06% |
| 2009-07-03 | 9.332,368944 | -0,06% |
| 2009-07-02 | 9.337,658136 | +0,17% |
| 2009-07-01 | 9.321,437004 | +0,23% |
| 2009-06-30 | 9.299,869312 | +0,14% |
| 2009-06-29 | 9.287,232824 | +0,02% |
| 2009-06-26 | 9.285,108743 | +0,14% |
| 2009-06-25 | 9.272,242124 | +0,03% |
| 2009-06-24 | 9.269,776416 | +0,10% |
| 2009-06-23 | 9.260,323852 | -0,24% |
| 2009-06-22 | 9.282,888691 | +0,20% |
| 2009-06-19 | 9.264,529265 | +0,14% |
| 2009-06-18 | 9.251,429706 | -0,13% |
| 2009-06-17 | 9.263,933225 | -0,29% |
| 2009-06-16 | 9.291,280478 | -0,03% |
| 2009-06-15 | 9.294,123610 | -0,01% |
| 2009-06-12 | 9.294,595685 | +0,18% |
| 2009-06-11 | 9.277,751090 | -0,16% |
| 2009-06-10 | 9.292,189960 | +0,22% |
| 2009-06-09 | 9.272,144152 | +0,36% |
| 2009-06-08 | 9.239,035571 | +0,13% |
| 2009-06-05 | 9.227,289517 | -0,27% |
| 2009-06-04 | 9.251,851469 | -0,33% |
| 2009-06-03 | 9.282,665299 | -0,06% |
| 2009-06-02 | 9.287,929018 | +0,03% |
| 2009-05-29 | 9.285,231186 | +0,12% |
| 2009-05-28 | 9.274,270617 | -0,18% |
| 2009-05-27 | 9.291,017398 | +0,25% |
| 2009-05-26 | 9.267,494635 | -0,14% |
| 2009-05-25 | 9.280,320152 | -0,10% |
| 2009-05-22 | 9.289,640954 | +0,02% |
| 2009-05-21 | 9.287,982745 | 0,00% |
| 2009-05-20 | 9.288,268420 | -0,07% |
| 2009-05-19 | 9.294,978351 | +0,48% |
| 2009-05-18 | 9.250,632121 | +0,38% |
| 2009-05-15 | 9.216,021523 | +0,12% |
| 2009-05-14 | 9.204,550696 | -0,61% |
| 2009-05-13 | 9.261,093702 | -0,17% |
| 2009-05-12 | 9.276,595850 | -0,28% |
| 2009-05-11 | 9.302,600036 | +0,15% |
| 2009-05-08 | 9.288,773907 | -0,06% |
| 2009-05-07 | 9.294,424069 | +0,74% |
| 2009-05-06 | 9.225,865037 | +0,01% |
| 2009-05-05 | 9.225,307300 | +0,29% |
| 2009-05-04 | 9.198,610738 | +0,08% |
| 2009-04-30 | 9.191,012510 | +0,28% |
| 2009-04-29 | 9.164,985516 | +0,28% |
| 2009-04-28 | 9.139,575847 | +0,05% |
| 2009-04-27 | 9.134,962847 | +0,01% |
| 2009-04-24 | 9.133,764151 | +0,23% |
| 2009-04-23 | 9.112,567573 | +0,08% |
| 2009-04-22 | 9.105,477685 | +0,11% |
| 2009-04-21 | 9.095,757524 | -0,15% |
| 2009-04-20 | 9.109,442738 | -0,14% |
| 2009-04-17 | 9.122,091979 | +0,08% |
| 2009-04-16 | 9.114,751355 | -0,27% |
| 2009-04-15 | 9.139,041166 | +0,04% |
| 2009-04-14 | 9.135,837128 | -0,01% |
| 2009-04-10 | 9.136,738541 | +0,48% |
| 2009-04-09 | 9.093,530915 | +0,79% |
| 2009-04-08 | 9.022,265378 | +0,36% |
| 2009-04-07 | 8.990,116655 | -0,29% |
| 2009-04-06 | 9.015,824622 | +1,53% |
| 2009-04-03 | 8.880,251394 | +0,10% |
| 2009-04-02 | 8.871,239272 | +0,10% |
| 2009-04-01 | 8.862,562853 | +0,10% |
| 2009-03-31 | 8.853,535622 | -0,67% |
| 2009-03-30 | 8.912,943533 | -0,13% |
| 2009-03-27 | 8.924,457283 | -0,29% |
| 2009-03-26 | 8.950,334582 | -0,29% |
| 2009-03-25 | 8.975,981336 | +0,31% |
| 2009-03-24 | 8.948,600364 | +0,28% |
| 2009-03-23 | 8.923,744768 | -0,09% |
| 2009-03-20 | 8.931,503776 | -0,05% |
| 2009-03-19 | 8.935,921168 | +0,29% |
| 2009-03-18 | 8.910,468129 | -0,09% |
| 2009-03-17 | 8.918,591842 | -0,04% |
| 2009-03-16 | 8.922,569550 | +0,27% |
| 2009-03-13 | 8.898,434808 | +0,99% |
| 2009-03-12 | 8.811,264478 | -0,13% |
| 2009-03-11 | 8.823,136221 | +0,78% |
| 2009-03-10 | 8.754,724862 | +0,36% |
| 2009-03-09 | 8.723,420595 | +0,48% |
| 2009-03-06 | 8.681,832275 | -1,63% |
| 2009-03-05 | 8.825,501179 | +0,12% |
| 2009-03-04 | 8.814,552418 | -0,35% |
| 2009-03-03 | 8.845,780464 | -0,05% |
| 2009-03-02 | 8.850,072570 | -0,08% |
| 2009-02-27 | 8.857,185647 | +0,12% |
| 2009-02-26 | 8.846,343433 | +0,14% |
| 2009-02-25 | 8.834,363750 | +0,33% |
| 2009-02-24 | 8.805,730717 | +0,16% |
| 2009-02-23 | 8.791,451985 | -0,03% |
| 2009-02-20 | 8.794,416569 | -0,33% |
| 2009-02-19 | 8.823,808356 | +0,20% |
| 2009-02-18 | 8.805,826953 | -1,01% |
| 2009-02-17 | 8.895,451620 | -0,64% |
| 2009-02-16 | 8.952,509487 | -0,55% |
| 2009-02-13 | 9.002,222682 | +0,04% |
| 2009-02-12 | 8.998,662952 | -10,38% |
| 2009-02-11 | 10.040,624627 | -0,06% |
| 2009-02-10 | 10.046,564149 | +0,19% |
| 2009-02-09 | 10.027,121656 | +0,28% |
| 2009-02-06 | 9.998,821624 | 0,00% |
| 2009-02-05 | 9.998,916149 | +0,26% |
| 2009-02-04 | 9.973,235855 | -0,78% |
| 2009-02-03 | 10.051,805046 | +0,01% |
| 2009-02-02 | 10.051,038798 | +0,06% |
| 2009-01-30 | 10.044,610704 | -0,90% |
| 2009-01-29 | 10.136,333868 | -0,02% |
| 2009-01-28 | 10.137,876749 | -0,10% |
| 2009-01-27 | 10.147,676801 | +0,18% |
| 2009-01-26 | 10.129,391309 | -0,43% |
| 2009-01-23 | 10.173,527265 | -0,15% |
| 2009-01-22 | 10.189,043023 | +0,05% |
| 2009-01-21 | 10.183,793091 | +0,13% |
| 2009-01-20 | 10.170,246882 | -0,09% |
| 2009-01-19 | 10.179,517172 | +0,62% |
| 2009-01-16 | 10.116,877129 | +0,02% |
| 2009-01-15 | 10.115,021433 | -0,21% |
| 2009-01-14 | 10.136,248320 | +0,58% |
| 2009-01-13 | 10.077,616900 | +0,11% |
| 2009-01-12 | 10.066,357603 | -0,42% |
| 2009-01-09 | 10.108,912053 | -0,28% |
| 2009-01-08 | 10.136,836916 | -0,49% |
| 2009-01-07 | 10.186,604988 | +0,24% |
| 2009-01-06 | 10.162,510207 | +0,24% |
| 2009-01-05 | 10.138,333548 | +0,22% |
| 2008-12-31 | 10.116,299991 | +0,09% |
| 2008-12-30 | 10.107,242910 | +0,02% |
| 2008-12-29 | 10.105,532921 | +0,27% |
| 2008-12-23 | 10.078,705584 | +0,00% |
| 2008-12-22 | 10.078,209091 | +0,15% |
| 2008-12-19 | 10.063,495697 | +0,09% |
| 2008-12-18 | 10.054,062119 | +0,08% |
| 2008-12-17 | 10.045,805214 | +0,42% |
| 2008-12-16 | 10.003,704943 | -0,18% |
| 2008-12-15 | 10.021,763845 | -0,36% |
| 2008-12-12 | 10.058,136588 | -0,18% |
| 2008-12-11 | 10.076,758851 | +0,30% |
| 2008-12-10 | 10.046,350447 | +0,14% |
| 2008-12-09 | 10.032,528138 | +0,54% |
| 2008-12-08 | 9.978,481641 | -0,20% |
| 2008-12-05 | 9.998,534427 | -0,02% |
| 2008-12-04 | 10.000,981193 | +0,68% |
| 2008-12-03 | 9.933,922791 | +0,29% |
| 2008-12-02 | 9.905,057460 | -0,25% |
| 2008-12-01 | 9.930,245616 | +0,11% |
| 2008-11-28 | 9.919,317999 | +0,70% |
| 2008-11-27 | 9.850,243956 | +0,43% |
| 2008-11-26 | 9.807,689553 | +0,50% |
| 2008-11-25 | 9.758,861893 | +0,21% |
| 2008-11-24 | 9.737,927689 | +0,26% |
| 2008-11-21 | 9.712,984201 | +0,80% |
| 2008-11-20 | 9.635,553210 | +0,22% |
| 2008-11-19 | 9.614,351305 | -0,24% |
| 2008-11-18 | 9.637,650480 | -0,24% |
| 2008-11-17 | 9.660,458516 | +0,32% |
| 2008-11-14 | 9.629,865016 | +0,45% |
| 2008-11-13 | 9.586,542767 | -0,17% |
| 2008-11-12 | 9.602,519023 | -0,36% |
| 2008-11-11 | 9.637,462782 | -0,32% |
| 2008-11-10 | 9.668,880621 | -0,21% |
| 2008-11-07 | 9.689,085966 | -0,18% |
| 2008-11-06 | 9.706,982702 | +0,22% |
| 2008-11-05 | 9.685,820336 | +0,51% |
| 2008-11-04 | 9.636,293746 | +0,40% |
| 2008-11-03 | 9.597,770193 | +0,30% |
| 2008-10-31 | 9.569,195731 | -0,50% |
| 2008-10-30 | 9.617,376180 | +0,64% |
| 2008-10-29 | 9.556,030975 | +1,50% |
| 2008-10-28 | 9.414,855845 | -3,43% |
| 2008-10-27 | 9.749,587238 | +0,16% |
| 2008-10-22 | 9.733,580252 | -0,14% |
| 2008-10-21 | 9.747,218395 | -0,17% |
| 2008-10-20 | 9.764,261391 | -0,56% |
| 2008-10-17 | 9.819,300746 | +0,36% |
| 2008-10-16 | 9.783,767684 | -0,89% |
| 2008-10-15 | 9.871,158698 | -0,62% |
| 2008-10-14 | 9.932,671103 | +0,09% |
| 2008-10-13 | 9.924,027468 | +0,00% |
| 2008-10-10 | 9.923,557363 | -0,23% |
| 2008-10-09 | 9.946,044846 | -0,65% |
| 2008-10-08 | 10.011,510044 | +0,25% |
| 2008-10-07 | 9.986,254045 | -1,14% |
| 2008-10-06 | 10.101,162749 | +0,14% |
| 2008-10-03 | 10.086,837810 | -0,27% |
| 2008-10-02 | 10.113,693713 | +0,17% |
| 2008-10-01 | 10.096,833536 | +0,05% |
| 2008-09-30 | 10.092,291207 | -0,28% |
| 2008-09-29 | 10.120,465354 | -0,02% |
| 2008-09-26 | 10.122,536028 | +0,29% |
| 2008-09-25 | 10.093,732465 | -0,10% |
| 2008-09-24 | 10.104,225999 | -0,17% |
| 2008-09-23 | 10.121,355886 | -0,01% |
| 2008-09-22 | 10.122,393131 | +0,79% |
| 2008-09-19 | 10.043,357174 | +0,39% |
| 2008-09-18 | 10.003,897127 | -0,56% |
| 2008-09-17 | 10.060,178239 | +0,17% |
| 2008-09-16 | 10.043,125315 | -0,70% |
| 2008-09-15 | 10.114,329852 | +0,08% |
| 2008-09-12 | 10.106,635548 | -0,22% |
| 2008-09-11 | 10.128,699563 | +0,48% |
| 2008-09-10 | 10.079,866472 | -0,12% |
| 2008-09-09 | 10.091,715882 | +0,62% |
| 2008-09-08 | 10.029,193653 | -0,32% |
| 2008-09-05 | 10.061,268002 | -0,43% |
| 2008-09-04 | 10.104,557395 | +0,03% |
| 2008-09-03 | 10.101,094930 | -0,12% |
| 2008-09-02 | 10.113,296162 | -0,43% |
| 2008-09-01 | 10.156,670380 | +0,39% |
| 2008-08-29 | 10.117,325973 | +0,02% |
| 2008-08-28 | 10.115,396430 | -0,07% |
| 2008-08-27 | 10.122,586190 | -0,04% |
| 2008-08-26 | 10.126,724213 | -0,24% |
| 2008-08-25 | 10.151,053341 | +0,17% |
| 2008-08-22 | 10.133,538404 | -0,05% |
| 2008-08-21 | 10.138,527990 | -0,21% |
| 2008-08-19 | 10.160,046307 | +0,14% |
| 2008-08-18 | 10.145,477349 | +0,13% |
| 2008-08-15 | 10.132,140259 | -0,14% |
| 2008-08-14 | 10.146,366370 | -0,20% |
| 2008-08-13 | 10.166,612572 | +0,17% |
| 2008-08-12 | 10.149,460313 | +0,01% |
| 2008-08-11 | 10.148,424753 | +0,01% |
| 2008-08-08 | 10.147,911946 | +0,16% |
| 2008-08-07 | 10.132,206116 | +0,03% |
| 2008-08-06 | 10.128,908288 | +0,54% |
| 2008-08-05 | 10.074,978897 | -0,17% |
| 2008-08-04 | 10.092,545714 | -0,39% |
| 2008-08-01 | 10.132,242549 | -0,11% |
| 2008-07-31 | 10.143,403264 | +0,28% |
| 2008-07-30 | 10.115,487123 | +0,03% |
| 2008-07-29 | 10.112,556192 | +0,14% |
| 2008-07-28 | 10.098,329618 | -0,15% |
| 2008-07-25 | 10.113,785637 | +0,28% |
| 2008-07-24 | 10.085,893148 | +0,33% |
| 2008-07-23 | 10.052,328623 | -0,02% |
| 2008-07-22 | 10.054,675859 | +0,03% |
| 2008-07-21 | 10.051,284433 | +0,11% |
| 2008-07-18 | 10.040,434177 | +0,20% |
| 2008-07-17 | 10.020,654372 | +0,42% |
| 2008-07-16 | 9.978,529402 | -0,34% |
| 2008-07-15 | 10.012,359869 | -0,18% |
| 2008-07-14 | 10.030,516205 | -0,08% |
| 2008-07-11 | 10.038,546048 | +0,12% |
| 2008-07-10 | 10.026,044791 | +0,36% |
| 2008-07-09 | 9.990,192467 | +0,07% |
| 2008-07-08 | 9.983,552395 | +0,42% |
| 2008-07-07 | 9.941,495803 | +0,26% |
| 2008-07-04 | 9.915,454954 | +0,28% |
| 2008-07-03 | 9.887,386013 | -0,25% |
| 2008-07-02 | 9.911,999004 | -0,20% |
| 2008-07-01 | 9.932,273387 | +0,28% |
| 2008-06-30 | 9.904,125665 | -0,11% |
| 2008-06-27 | 9.915,033215 | -0,11% |
| 2008-06-26 | 9.925,986617 | +0,31% |
| 2008-06-25 | 9.894,947999 | -0,08% |
| 2008-06-24 | 9.903,034287 | +0,25% |
| 2008-06-23 | 9.878,432160 | -0,26% |
| 2008-06-20 | 9.904,321263 | -0,05% |
| 2008-06-19 | 9.908,911885 | -0,14% |
| 2008-06-18 | 9.923,063664 | +0,17% |
| 2008-06-17 | 9.906,452069 | +0,02% |
| 2008-06-16 | 9.904,495267 | +0,15% |
| 2008-06-13 | 9.889,992338 | +0,20% |
| 2008-06-12 | 9.870,290738 | -0,16% |
| 2008-06-11 | 9.886,152941 | -0,40% |
| 2008-06-10 | 9.926,003888 | -0,03% |
| 2008-06-09 | 9.928,892554 | -0,35% |
| 2008-06-06 | 9.963,971397 | -0,72% |
| 2008-06-05 | 10.036,613183 | -0,12% |
| 2008-06-04 | 10.048,676286 | +0,01% |
| 2008-06-03 | 10.048,124611 | -0,19% |
| 2008-06-02 | 10.067,213115 | +0,08% |
| 2008-05-30 | 10.059,640354 | +0,23% |
| 2008-05-29 | 10.036,823610 | +0,10% |
| 2008-05-28 | 10.027,235663 | +0,02% |
| 2008-05-27 | 10.024,898685 | -0,49% |
| 2008-05-26 | 10.074,012401 | +0,21% |
| 2008-05-23 | 10.052,648694 | -0,05% |
| 2008-05-22 | 10.058,112046 | -0,30% |
| 2008-05-21 | 10.088,765472 | -0,14% |
| 2008-05-20 | 10.103,006748 | +0,23% |
| 2008-05-19 | 10.079,344691 | +0,15% |
| 2008-05-16 | 10.063,821719 | +0,30% |
| 2008-05-15 | 10.034,172379 | -0,29% |
| 2008-05-14 | 10.063,016432 | +0,17% |
| 2008-05-13 | 10.046,173137 | +0,14% |
| 2008-05-09 | 10.032,503531 | -0,51% |
| 2008-05-08 | 10.083,778144 | +0,24% |
| 2008-05-07 | 10.059,350993 | -0,09% |
| 2008-05-06 | 10.068,869837 | +0,19% |
| 2008-05-05 | 10.050,040630 | +0,47% |
| 2008-04-30 | 10.003,164085 | -0,34% |
| 2008-04-29 | 10.037,169814 | +0,35% |
| 2008-04-28 | 10.002,507931 | +0,48% |
| 2008-04-25 | 9.954,690143 | -0,32% |
| 2008-04-24 | 9.986,495477 | -0,07% |
| 2008-04-23 | 9.993,711611 | -0,08% |
| 2008-04-22 | 10.001,875663 | +0,18% |
| 2008-04-21 | 9.984,381757 | +0,46% |
| 2008-04-18 | 9.938,353255 | +0,25% |
| 2008-04-17 | 9.913,568776 | -0,15% |
| 2008-04-16 | 9.928,468777 | +0,21% |
| 2008-04-15 | 9.907,658604 | -0,06% |
| 2008-04-14 | 9.913,994779 | -0,22% |
| 2008-04-11 | 9.936,339128 | +0,42% |
| 2008-04-10 | 9.894,741552 | -0,04% |
| 2008-04-09 | 9.898,934876 | -0,18% |
| 2008-04-08 | 9.916,505398 | +0,15% |
| 2008-04-07 | 9.902,014408 | +0,52% |
| 2008-04-04 | 9.850,881945 | -0,13% |
| 2008-04-03 | 9.863,844892 | +0,45% |
| 2008-04-02 | 9.819,290994 | +0,84% |
| 2008-04-01 | 9.737,746174 | -0,20% |
| 2008-03-31 | 9.757,636777 | -0,84% |
| 2008-03-28 | 9.839,894520 | -0,41% |
| 2008-03-27 | 9.880,210403 | +0,12% |
| 2008-03-26 | 9.868,761067 | +0,13% |
| 2008-03-25 | 9.856,027030 | +0,23% |
| 2008-03-21 | 9.833,294128 | -0,16% |
| 2008-03-20 | 9.848,736867 | +0,07% |
| 2008-03-19 | 9.841,654708 | +0,85% |
| 2008-03-18 | 9.758,549248 | -0,12% |
| 2008-03-17 | 9.770,233021 | -0,59% |
| 2008-03-14 | 9.828,370712 | +0,26% |
| 2008-03-13 | 9.802,607374 | +0,02% |
| 2008-03-12 | 9.800,395905 | +0,88% |
| 2008-03-11 | 9.714,445647 | -0,21% |
| 2008-03-10 | 9.735,241281 | +0,20% |
| 2008-03-07 | 9.716,131569 | -1,08% |
| 2008-03-06 | 9.822,539757 | +0,20% |
| 2008-03-05 | 9.802,900900 | -1,09% |
| 2008-03-04 | 9.911,161058 | +0,29% |
| 2008-03-03 | 9.882,021628 | -1,46% |
| 2008-02-29 | 10.028,337625 | -0,65% |
| 2008-02-28 | 10.094,286446 | -0,19% |
| 2008-02-27 | 10.113,146774 | +0,22% |
| 2008-02-26 | 10.090,985616 | +0,32% |
| 2008-02-25 | 10.058,766225 | +0,16% |
| 2008-02-22 | 10.042,339384 | +0,03% |
| 2008-02-21 | 10.039,449294 | -0,01% |
| 2008-02-20 | 10.040,378918 | -0,44% |
| 2008-02-19 | 10.084,537238 | +0,01% |
| 2008-02-18 | 10.083,277683 | +0,05% |
| 2008-02-15 | 10.078,042626 | +0,02% |
| 2008-02-14 | 10.076,354671 | +0,02% |
| 2008-02-13 | 10.074,589744 | +0,02% |
| 2008-02-12 | 10.072,775478 | +0,02% |
| 2008-02-11 | 10.071,145146 | +0,05% |
| 2008-02-08 | 10.066,073887 | +0,02% |
| 2008-02-07 | 10.064,408616 | +0,02% |
| 2008-02-06 | 10.062,663606 | +0,02% |
| 2008-02-05 | 10.060,990987 | +0,02% |
| 2008-02-04 | 10.059,316635 | +0,05% |
| 2008-02-01 | 10.054,357080 | +0,02% |
| 2008-01-31 | 10.052,454688 | +0,02% |
| 2008-01-30 | 10.050,800570 | +0,02% |
| 2008-01-29 | 10.049,092672 | +0,02% |
| 2008-01-28 | 10.047,313007 | +0,05% |
| 2008-01-25 | 10.042,357131 | +0,02% |
| 2008-01-24 | 10.040,610296 | +0,02% |
| 2008-01-23 | 10.038,793631 | +0,01% |
| 2008-01-22 | 10.037,358591 | +0,02% |
| 2008-01-21 | 10.035,582584 | +0,05% |
| 2008-01-18 | 10.030,529711 | +0,01% |
| 2008-01-17 | 10.029,210033 | +0,02% |
| 2008-01-16 | 10.027,180556 | +0,02% |
| 2008-01-15 | 10.025,481160 | +0,02% |
| 2008-01-14 | 10.023,399000 | +0,06% |
| 2008-01-11 | 10.017,873181 | +0,02% |
| 2008-01-10 | 10.016,111476 | +0,01% |
| 2008-01-09 | 10.014,695149 | +0,02% |
| 2008-01-08 | 10.012,262466 | +0,02% |
| 2008-01-07 | 10.010,339519 | +0,06% |
| 2008-01-04 | 10.004,570589 | +0,02% |
| 2008-01-03 | 10.002,647517 | +0,02% |
| 2008-01-02 | 10.000,724413 | -7,32% |
| 2007-12-28 | 10.790,882263 | -0,46% |
| 2007-12-27 | 10.841,065823 | +0,60% |
| 2007-12-21 | 10.776,310298 | -0,06% |
| 2007-12-20 | 10.783,131599 | +0,15% |
| 2007-12-19 | 10.767,306560 | +0,05% |
| 2007-12-18 | 10.761,514561 | -0,27% |
| 2007-12-17 | 10.790,681030 | -0,39% |
| 2007-12-14 | 10.832,924973 | -0,37% |
| 2007-12-13 | 10.872,717068 | -0,02% |
| 2007-12-12 | 10.874,517873 | -0,38% |
| 2007-12-11 | 10.915,686207 | +0,01% |
| 2007-12-10 | 10.914,863565 | +0,17% |
| 2007-12-07 | 10.896,378857 | -0,13% |
| 2007-12-06 | 10.910,547632 | +0,64% |
| 2007-12-05 | 10.840,708129 | -0,01% |
| 2007-12-04 | 10.841,875925 | -0,10% |
| 2007-12-03 | 10.853,052130 | +0,67% |
| 2007-11-30 | 10.780,566201 | +0,01% |
| 2007-11-29 | 10.779,740257 | +1,46% |
| 2007-11-28 | 10.624,157421 | +0,09% |
| 2007-11-27 | 10.614,417157 | -0,13% |
| 2007-11-26 | 10.628,249002 | +0,77% |
| 2007-11-23 | 10.546,755289 | +0,43% |
| 2007-11-22 | 10.501,925573 | -0,80% |
| 2007-11-21 | 10.587,094170 | -0,05% |
| 2007-11-20 | 10.592,731809 | -0,30% |
| 2007-11-19 | 10.624,444290 | -0,05% |
| 2007-11-16 | 10.629,950474 | -0,54% |
| 2007-11-15 | 10.687,130436 | +0,27% |
| 2007-11-14 | 10.658,311271 | +1,18% |
| 2007-11-13 | 10.534,475030 | +0,29% |
| 2007-11-12 | 10.503,653227 | -0,69% |
| 2007-11-09 | 10.576,178106 | -0,63% |
| 2007-11-08 | 10.643,332407 | -0,81% |
| 2007-11-07 | 10.730,511726 | +0,12% |
| 2007-11-06 | 10.717,693266 | -0,35% |
| 2007-11-05 | 10.754,874708 | -0,17% |
| 2007-10-31 | 10.772,742843 | +0,16% |
| 2007-10-30 | 10.755,940647 | -0,08% |
| 2007-10-29 | 10.764,398107 | +0,69% |
| 2007-10-26 | 10.690,966316 | +0,65% |
| 2007-10-25 | 10.622,209707 | -0,43% |
| 2007-10-24 | 10.668,055164 | -0,31% |
| 2007-10-19 | 10.700,878065 | -0,30% |
| 2007-10-18 | 10.733,083328 | +0,24% |
| 2007-10-17 | 10.707,272023 | -0,60% |
| 2007-10-16 | 10.772,435538 | -0,58% |
| 2007-10-15 | 10.835,616190 | -0,24% |
| 2007-10-12 | 10.862,154131 | +0,41% |
| 2007-10-11 | 10.817,303503 | -0,04% |
| 2007-10-10 | 10.821,434646 | +0,08% |
| 2007-10-09 | 10.812,616487 | +0,13% |
| 2007-10-08 | 10.798,798244 | +0,13% |
| 2007-10-05 | 10.785,301028 | +0,01% |
| 2007-10-04 | 10.784,523652 | -0,10% |
| 2007-10-03 | 10.795,696842 | +0,20% |
| 2007-10-02 | 10.773,884783 | +0,59% |
| 2007-10-01 | 10.711,030926 | +0,23% |
| 2007-09-28 | 10.686,574972 | +0,13% |
| 2007-09-27 | 10.672,553476 | +0,24% |
| 2007-09-26 | 10.646,560669 | -0,24% |
| 2007-09-25 | 10.671,695652 | +0,05% |
| 2007-09-24 | 10.666,320166 | +0,02% |
| 2007-09-21 | 10.664,323194 | -0,33% |
| 2007-09-20 | 10.700,110467 | +0,21% |
| 2007-09-19 | 10.677,572675 | +0,83% |
| 2007-09-18 | 10.589,542569 | -0,58% |
| 2007-09-17 | 10.650,788789 | 0,00% |
| 2007-09-14 | 10.650,936766 | +0,44% |
| 2007-09-13 | 10.604,027813 | -0,06% |
| 2007-09-12 | 10.610,407359 | +0,48% |
| 2007-09-11 | 10.560,007721 | -0,14% |
| 2007-09-10 | 10.575,106816 | -0,38% |
| 2007-09-07 | 10.615,135446 | -0,16% |
| 2007-09-06 | 10.632,490429 | -0,41% |
| 2007-09-05 | 10.675,902328 | +0,18% |
| 2007-09-04 | 10.656,194362 | +0,02% |
| 2007-09-03 | 10.654,507735 | +0,41% |
| 2007-08-31 | 10.610,758014 | +0,25% |
| 2007-08-30 | 10.584,053127 | +0,03% |
| 2007-08-29 | 10.581,401530 | -0,45% |
| 2007-08-28 | 10.629,745503 | +0,01% |
| 2007-08-27 | 10.628,347756 | +0,36% |
| 2007-08-24 | 10.590,610088 | -0,01% |
| 2007-08-23 | 10.591,548866 | +0,85% |
| 2007-08-22 | 10.501,760118 | -0,17% |
| 2007-08-21 | 10.519,825180 | +0,53% |
| 2007-08-17 | 10.464,821102 | -0,33% |
| 2007-08-16 | 10.499,047169 | -0,09% |
| 2007-08-15 | 10.508,258157 | -0,55% |
| 2007-08-14 | 10.566,463223 | +0,23% |
| 2007-08-13 | 10.541,931157 | -0,63% |
| 2007-08-10 | 10.609,092554 | -0,69% |
| 2007-08-09 | 10.682,351135 | +0,64% |
| 2007-08-08 | 10.614,665889 | +0,45% |
| 2007-08-07 | 10.567,545046 | +0,12% |
| 2007-08-06 | 10.554,956779 | -0,38% |
| 2007-08-03 | 10.594,903492 | +0,27% |
| 2007-08-02 | 10.566,146767 | -0,09% |
| 2007-08-01 | 10.576,118558 | +0,26% |
| 2007-07-31 | 10.549,120377 | -0,09% |
| 2007-07-30 | 10.559,122613 | -0,38% |
| 2007-07-27 | 10.599,855930 | -0,55% |
| 2007-07-26 | 10.658,347543 | -0,11% |
| 2007-07-25 | 10.669,882762 | -0,30% |
| 2007-07-24 | 10.701,570153 | +0,18% |
| 2007-07-23 | 10.682,005999 | -0,31% |
| 2007-07-20 | 10.715,241657 | +0,06% |
| 2007-07-19 | 10.708,868214 | -0,41% |
| 2007-07-18 | 10.752,765010 | -0,04% |
| 2007-07-17 | 10.757,216900 | -0,36% |
| 2007-07-16 | 10.796,601418 | +0,54% |
| 2007-07-13 | 10.738,691493 | +0,33% |
| 2007-07-12 | 10.703,046360 | +0,04% |
| 2007-07-11 | 10.698,466529 | -0,32% |
| 2007-07-10 | 10.732,729104 | -0,01% |
| 2007-07-09 | 10.734,282723 | +0,13% |
| 2007-07-06 | 10.720,499102 | -0,16% |
| 2007-07-05 | 10.738,102151 | +0,20% |
| 2007-07-04 | 10.716,448187 | +0,09% |
| 2007-07-03 | 10.706,804220 | -0,01% |
| 2007-07-02 | 10.707,753545 | +0,04% |
| 2007-06-29 | 10.703,840435 | +0,10% |
| 2007-06-28 | 10.692,983411 | +0,10% |
| 2007-06-27 | 10.681,874487 | -0,02% |
| 2007-06-26 | 10.683,659031 | -0,04% |
| 2007-06-25 | 10.688,009587 | +0,00% |
| 2007-06-22 | 10.687,807433 | -0,18% |
| 2007-06-21 | 10.707,247684 | 0,00% |
| 2007-06-20 | 10.707,296036 | -0,02% |
| 2007-06-19 | 10.709,145340 | -0,13% |
| 2007-06-18 | 10.722,824471 | +0,09% |
| 2007-06-15 | 10.713,419101 | +0,01% |
| 2007-06-14 | 10.712,589447 | +0,12% |
| 2007-06-13 | 10.699,311391 | -0,13% |
| 2007-06-12 | 10.712,915922 | +0,15% |
| 2007-06-11 | 10.697,038327 | -0,05% |
| 2007-06-08 | 10.702,382855 | -0,56% |
| 2007-06-07 | 10.762,374929 | -0,04% |
| 2007-06-05 | 10.766,342988 | -0,11% |
| 2007-06-04 | 10.778,156769 | +0,19% |
| 2007-06-01 | 10.758,190353 | -0,03% |
| 2007-05-31 | 10.761,787806 | +0,28% |
| 2007-05-30 | 10.731,515795 | 0,00% |
| 2007-05-29 | 10.731,795681 | +0,16% |
| 2007-05-25 | 10.714,948197 | -0,12% |
| 2007-05-24 | 10.727,387941 | +0,17% |
| 2007-05-23 | 10.708,716632 | +0,13% |
| 2007-05-22 | 10.694,586671 | 0,00% |
| 2007-05-21 | 10.694,691310 | +0,41% |
| 2007-05-18 | 10.651,093679 | -0,12% |
| 2007-05-17 | 10.664,012118 | -0,09% |
| 2007-05-16 | 10.673,486106 | +0,14% |
| 2007-05-15 | 10.658,952098 | +0,11% |
| 2007-05-14 | 10.647,649724 | 0,00% |
| 2007-05-11 | 10.647,680894 | -0,11% |
| 2007-05-10 | 10.659,695887 | +0,09% |
| 2007-05-09 | 10.649,644814 | -0,05% |
| 2007-05-08 | 10.654,944493 | +0,11% |
| 2007-05-07 | 10.643,081007 | +0,35% |
| 2007-05-04 | 10.606,104964 | -0,05% |
| 2007-05-03 | 10.610,991861 | +0,12% |
| 2007-05-02 | 10.598,420884 | +0,08% |
| 2007-04-27 | 10.590,374233 | +0,13% |
| 2007-04-26 | 10.576,778056 | +0,06% |
| 2007-04-25 | 10.570,923079 | -0,08% |
| 2007-04-24 | 10.579,182362 | -0,13% |
| 2007-04-23 | 10.593,341339 | +0,25% |
| 2007-04-20 | 10.567,293567 | +0,10% |
| 2007-04-19 | 10.557,091612 | -0,05% |
| 2007-04-18 | 10.561,897581 | -0,03% |
| 2007-04-17 | 10.565,350057 | +0,34% |
| 2007-04-16 | 10.529,943614 | +0,45% |
| 2007-04-13 | 10.483,033028 | -0,18% |
| 2007-04-12 | 10.501,464058 | +0,01% |
| 2007-04-11 | 10.500,040583 | +0,26% |
| 2007-04-10 | 10.472,720636 | +0,03% |
| 2007-04-06 | 10.469,073540 | +0,11% |
| 2007-04-05 | 10.457,437786 | -0,02% |
| 2007-04-04 | 10.459,187248 | +0,23% |
| 2007-04-03 | 10.435,369666 | -10,27% |
| 2007-04-02 | 11.629,758500 | +0,07% |
| 2007-03-30 | 11.621,454078 | +0,12% |
| 2007-03-29 | 11.607,886586 | +0,11% |
| 2007-03-28 | 11.594,600531 | -0,13% |
| 2007-03-27 | 11.609,376704 | -0,47% |
| 2007-03-26 | 11.663,780215 | +0,05% |
| 2007-03-23 | 11.658,382187 | +0,53% |
| 2007-03-22 | 11.597,215251 | +0,37% |
| 2007-03-21 | 11.554,665389 | +0,20% |
| 2007-03-20 | 11.531,694116 | +0,59% |
| 2007-03-19 | 11.464,221235 | +0,35% |
| 2007-03-14 | 11.423,904016 | -0,57% |
| 2007-03-13 | 11.489,873768 | -0,17% |
| 2007-03-12 | 11.509,361782 | +0,15% |
| 2007-03-09 | 11.491,587631 | +0,65% |
| 2007-03-08 | 11.417,819299 | +0,07% |
| 2007-03-07 | 11.410,120625 | +0,39% |
| 2007-03-06 | 11.365,868734 | -0,30% |
| 2007-03-05 | 11.399,600307 | -0,52% |
| 2007-03-02 | 11.459,633261 | -0,28% |
| 2007-03-01 | 11.491,853371 | -0,78% |
| 2007-02-28 | 11.582,328082 | -1,07% |
| 2007-02-27 | 11.707,504805 | +0,05% |
| 2007-02-26 | 11.702,093177 | +0,39% |
| 2007-02-23 | 11.657,194754 | -0,01% |
| 2007-02-22 | 11.658,555807 | -0,22% |
| 2007-02-21 | 11.684,359102 | +0,01% |
| 2007-02-20 | 11.682,932173 | +0,09% |
| 2007-02-19 | 11.672,826335 | +0,19% |
| 2007-02-16 | 11.650,181761 | -0,19% |
| 2007-02-15 | 11.672,417929 | +0,18% |
| 2007-02-14 | 11.651,657280 | +0,03% |
| 2007-02-13 | 11.647,951652 | +0,02% |
| 2007-02-12 | 11.645,677675 | +0,17% |
| 2007-02-09 | 11.626,149101 | -0,20% |
| 2007-02-08 | 11.649,943108 | +0,27% |
| 2007-02-07 | 11.618,681199 | +0,36% |
| 2007-02-06 | 11.576,851413 | +0,38% |
| 2007-02-05 | 11.532,500686 | +0,14% |
| 2007-02-02 | 11.516,906810 | +0,36% |
| 2007-02-01 | 11.475,286545 | +0,12% |
| 2007-01-31 | 11.461,017440 | +0,12% |
| 2007-01-30 | 11.446,877506 | -0,35% |
| 2007-01-29 | 11.487,008269 | -0,37% |
| 2007-01-26 | 11.529,269695 | -0,21% |
| 2007-01-25 | 11.554,029493 | +0,32% |
| 2007-01-24 | 11.516,844655 | -0,10% |
| 2007-01-23 | 11.528,848735 | -0,23% |
| 2007-01-22 | 11.554,877005 | +0,23% |
| 2007-01-19 | 11.528,920648 | +0,07% |
| 2007-01-18 | 11.521,147657 | -0,27% |
| 2007-01-17 | 11.552,376241 | -0,08% |
| 2007-01-16 | 11.561,778803 | +0,28% |
| 2007-01-15 | 11.529,937595 | +0,23% |
| 2007-01-12 | 11.503,477619 | +0,69% |
| 2007-01-11 | 11.424,170554 | +0,01% |
| 2007-01-10 | 11.423,250096 | +0,04% |
| 2007-01-09 | 11.418,861301 | -0,28% |
| 2007-01-08 | 11.451,154803 | -0,30% |
| 2007-01-05 | 11.486,096122 | +0,00% |
| 2007-01-04 | 11.485,881793 | +0,07% |
| 2007-01-03 | 11.477,681637 | +0,27% |
| 2007-01-02 | 11.447,084677 | -0,13% |
| 2006-12-29 | 11.462,024034 | +0,46% |
| 2006-12-28 | 11.409,451843 | +0,61% |
| 2006-12-27 | 11.340,022627 | 0,00% |
| 2006-12-22 | 11.340,135322 | -0,13% |
| 2006-12-21 | 11.354,490439 | -0,03% |
| 2006-12-20 | 11.357,529940 | -0,26% |
| 2006-12-19 | 11.386,649588 | +0,21% |
| 2006-12-18 | 11.362,416855 | +0,92% |
| 2006-12-15 | 11.258,678260 | +0,36% |
| 2006-12-14 | 11.218,453707 | +0,13% |
| 2006-12-13 | 11.203,992496 | +0,48% |
| 2006-12-12 | 11.150,558547 | +0,34% |
| 2006-12-11 | 11.112,582847 | +0,15% |
| 2006-12-08 | 11.095,663184 | +0,30% |
| 2006-12-07 | 11.062,274849 | -0,18% |
| 2006-12-06 | 11.081,781019 | +1,00% |
| 2006-12-05 | 10.971,649685 | +0,26% |
| 2006-12-04 | 10.943,143014 | -0,33% |
| 2006-12-01 | 10.979,579240 | -0,06% |
| 2006-11-30 | 10.986,697526 | +0,65% |
| 2006-11-29 | 10.915,944193 | -0,17% |
| 2006-11-28 | 10.934,851194 | -0,58% |
| 2006-11-27 | 10.998,676762 | +0,05% |
| 2006-11-24 | 10.993,670176 | -0,16% |
| 2006-11-23 | 11.010,788356 | +0,02% |
| 2006-11-22 | 11.008,372545 | +0,15% |
| 2006-11-21 | 10.992,361541 | +0,09% |
| 2006-11-20 | 10.982,455502 | +0,07% |
| 2006-11-17 | 10.974,455577 | +0,03% |
| 2006-11-16 | 10.971,042681 | -0,17% |
| 2006-11-15 | 10.989,217641 | +0,08% |
| 2006-11-14 | 10.980,922524 | +0,34% |
| 2006-11-13 | 10.943,526698 | -0,28% |
| 2006-11-10 | 10.974,591423 | +0,32% |
| 2006-11-09 | 10.939,875285 | -0,06% |
| 2006-11-08 | 10.946,216173 | +0,34% |
| 2006-11-07 | 10.909,369755 | +0,66% |
| 2006-11-06 | 10.838,219144 | +0,06% |
| 2006-11-03 | 10.831,793770 | -0,26% |
| 2006-11-02 | 10.859,650894 | -0,18% |
| 2006-10-31 | 10.879,772023 | -0,38% |
| 2006-10-30 | 10.921,693974 | +0,08% |
| 2006-10-27 | 10.913,262052 | +0,21% |
| 2006-10-26 | 10.890,891502 | +0,41% |
| 2006-10-25 | 10.846,670696 | -0,12% |
| 2006-10-24 | 10.859,843294 | +0,40% |
| 2006-10-20 | 10.816,871012 | +0,05% |
| 2006-10-19 | 10.811,330173 | +0,36% |
| 2006-10-18 | 10.772,272289 | -0,50% |
| 2006-10-17 | 10.826,195404 | +0,01% |
| 2006-10-16 | 10.825,147774 | +0,29% |
| 2006-10-13 | 10.793,976979 | +0,21% |
| 2006-10-12 | 10.771,828126 | +0,23% |
| 2006-10-11 | 10.747,355625 | +0,54% |
| 2006-10-10 | 10.689,795774 | -0,26% |
| 2006-10-09 | 10.717,195020 | +0,11% |
| 2006-10-06 | 10.705,209520 | +0,19% |
| 2006-10-05 | 10.685,346005 | +0,55% |
| 2006-10-04 | 10.626,911678 | -0,06% |
| 2006-10-03 | 10.633,045278 | +0,01% |
| 2006-10-02 | 10.632,491501 | +0,11% |
| 2006-09-29 | 10.621,147326 | -0,12% |
| 2006-09-28 | 10.634,075772 | +0,19% |
| 2006-09-27 | 10.614,237713 | +0,87% |
| 2006-09-26 | 10.522,238204 | +0,00% |
| 2006-09-25 | 10.521,883187 | -0,45% |
| 2006-09-22 | 10.569,722978 | -0,11% |
| 2006-09-21 | 10.580,839247 | +0,10% |
| 2006-09-20 | 10.569,835547 | -0,39% |
| 2006-09-19 | 10.610,688382 | +0,09% |
| 2006-09-18 | 10.601,655595 | +0,00% |
| 2006-09-15 | 10.601,354508 | -0,09% |
| 2006-09-14 | 10.611,335269 | +0,50% |
| 2006-09-13 | 10.558,685547 | +0,83% |
| 2006-09-12 | 10.471,510276 | +0,29% |
| 2006-09-11 | 10.440,918317 | -0,03% |
| 2006-09-08 | 10.444,045804 | -0,56% |
| 2006-09-07 | 10.502,474953 | -0,36% |
| 2006-09-06 | 10.540,035481 | -0,04% |
| 2006-09-05 | 10.543,876842 | +0,30% |
| 2006-09-04 | 10.512,736391 | +0,37% |
| 2006-09-01 | 10.473,599706 | -0,35% |
| 2006-08-31 | 10.510,287253 | +0,43% |
| 2006-08-30 | 10.465,129871 | +0,55% |
| 2006-08-29 | 10.407,724838 | +0,26% |
| 2006-08-28 | 10.380,914091 | -0,20% |
| 2006-08-25 | 10.401,618058 | +0,24% |
| 2006-08-24 | 10.377,048653 | -0,22% |
| 2006-08-23 | 10.399,742075 | +0,34% |
| 2006-08-22 | 10.364,570768 | -0,07% |
| 2006-08-21 | 10.372,298772 | -0,41% |
| 2006-08-18 | 10.414,815166 | +0,24% |
| 2006-08-17 | 10.390,172377 | +0,05% |
| 2006-08-16 | 10.384,718806 | +0,72% |
| 2006-08-15 | 10.310,247511 | +0,30% |
| 2006-08-14 | 10.279,038000 | +0,06% |
| 2006-08-11 | 10.273,016543 | -0,57% |
| 2006-08-10 | 10.332,158950 | +0,08% |
| 2006-08-09 | 10.323,816602 | +0,14% |
| 2006-08-08 | 10.309,379620 | -0,27% |
| 2006-08-07 | 10.337,358499 | -0,09% |
| 2006-08-04 | 10.346,413226 | -0,18% |
| 2006-08-03 | 10.364,766706 | +0,02% |
| 2006-08-02 | 10.362,375443 | -0,20% |
| 2006-08-01 | 10.382,841318 | +0,15% |
| 2006-07-31 | 10.367,303822 | +0,03% |
| 2006-07-28 | 10.364,269346 | +0,27% |
| 2006-07-27 | 10.336,686101 | +0,20% |
| 2006-07-26 | 10.316,256248 | +0,01% |
| 2006-07-25 | 10.315,690707 | +0,84% |
| 2006-07-24 | 10.229,565768 | -0,03% |
| 2006-07-21 | 10.233,119606 | +0,18% |
| 2006-07-20 | 10.214,952171 | +0,61% |
| 2006-07-19 | 10.152,867131 | +0,11% |
| 2006-07-18 | 10.141,221932 | -3,06% |
| 2006-07-17 | 10.461,009084 | +2,05% |
| 2006-07-14 | 10.250,598214 | -0,96% |
| 2006-07-13 | 10.349,840945 | -0,11% |
| 2006-07-12 | 10.361,417805 | -0,26% |
| 2006-07-11 | 10.388,454948 | +0,33% |
| 2006-07-10 | 10.353,868687 | +0,32% |
| 2006-07-07 | 10.321,324130 | +0,77% |
| 2006-07-06 | 10.242,891527 | -0,50% |
| 2006-07-05 | 10.294,153991 | +0,14% |
| 2006-07-04 | 10.279,333800 | +0,48% |
| 2006-07-03 | 10.230,531960 | +0,71% |
| 2006-06-30 | 10.158,161874 | -1,94% |
| 2006-06-29 | 10.359,292145 | +3,21% |
| 2006-06-28 | 10.037,149074 | +0,13% |
| 2006-06-27 | 10.024,149198 | -0,37% |
| 2006-06-26 | 10.061,081622 | -0,39% |
| 2006-06-23 | 10.100,202136 | +0,23% |
| 2006-06-22 | 10.077,164943 | +0,57% |
| 2006-06-21 | 10.020,235065 | +0,03% |
| 2006-06-20 | 10.017,452234 | +0,04% |
| 2006-06-19 | 10.013,849013 | -0,50% |
| 2006-06-17 | 10.063,741764 | +0,00% |
| 2006-06-16 | 10.063,741764 | +0,52% |
| 2006-06-15 | 10.011,384370 | -0,24% |
| 2006-06-14 | 10.035,541080 | -0,86% |
| 2006-06-13 | 10.122,565399 | -0,62% |
| 2006-06-12 | 10.186,216351 | -0,19% |
| 2006-06-09 | 10.205,444832 | -0,52% |
| 2006-06-08 | 10.258,516817 | -0,45% |
| 2006-06-07 | 10.305,322976 | -2,03% |
| 2006-06-06 | 10.518,980178 | +1,46% |
| 2006-06-02 | 10.367,858468 | +0,63% |
| 2006-06-01 | 10.303,230751 | +0,24% |
| 2006-05-31 | 10.279,041517 | -1,02% |
| 2006-05-30 | 10.384,695051 | -0,25% |
| 2006-05-29 | 10.411,052909 | +1,12% |
| 2006-05-26 | 10.295,804834 | +0,90% |
| 2006-05-25 | 10.204,401689 | -0,74% |
| 2006-05-24 | 10.280,475619 | +0,71% |
| 2006-05-23 | 10.208,457196 | -0,74% |
| 2006-05-22 | 10.284,588744 | -0,01% |
| 2006-05-19 | 10.285,613820 | -0,16% |
| 2006-05-18 | 10.302,565655 | -1,18% |
| 2006-05-17 | 10.425,672757 | -1,19% |
| 2006-05-16 | 10.551,551803 | +1,59% |
| 2006-05-15 | 10.385,973718 | -0,27% |
| 2006-05-12 | 10.414,432004 | -0,68% |
| 2006-05-11 | 10.485,561871 | -0,34% |
| 2006-05-10 | 10.520,996584 | +0,31% |
| 2006-05-09 | 10.488,250870 | +0,04% |
| 2006-05-08 | 10.483,915664 | -1,24% |
| 2006-05-05 | 10.615,066071 | +1,59% |
| 2006-05-04 | 10.448,944069 | -0,08% |
| 2006-05-03 | 10.457,336617 | +0,19% |
| 2006-05-02 | 10.437,409948 | +0,66% |
| 2006-04-28 | 10.368,829981 | +0,06% |
| 2006-04-27 | 10.362,216102 | +0,23% |
| 2006-04-26 | 10.338,487192 | -0,09% |
| 2006-04-25 | 10.347,585690 | +0,11% |
| 2006-04-24 | 10.336,704360 | -0,09% |
| 2006-04-21 | 10.346,009049 | +0,45% |
| 2006-04-20 | 10.299,544143 | +0,34% |
| 2006-04-19 | 10.264,307685 | +0,25% |
| 2006-04-18 | 10.238,465845 | +0,31% |
| 2006-04-14 | 10.206,893235 | -0,03% |
| 2006-04-13 | 10.209,933582 | -0,27% |
| 2006-04-12 | 10.237,781045 | -0,18% |
| 2006-04-11 | 10.256,665657 | +0,17% |
| 2006-04-10 | 10.239,139225 | -0,29% |
| 2006-04-07 | 10.269,027478 | -0,04% |
| 2006-04-06 | 10.273,202755 | +0,13% |
| 2006-04-05 | 10.259,493461 | +0,08% |
| 2006-04-04 | 10.251,078318 | -0,08% |
| 2006-04-03 | 10.259,748287 | +0,08% |
| 2006-03-31 | 10.251,888391 | -6,25% |
| 2006-03-30 | 10.934,984688 | +0,21% |
| 2006-03-29 | 10.912,346188 | -0,39% |
| 2006-03-28 | 10.955,158154 | -0,52% |
| 2006-03-27 | 11.012,944836 | +0,20% |
| 2006-03-24 | 10.991,279457 | -0,12% |
| 2006-03-23 | 11.004,822589 | +0,36% |
| 2006-03-22 | 10.965,878108 | +0,01% |
| 2006-03-21 | 10.964,971667 | +0,11% |
| 2006-03-20 | 10.952,572084 | +0,23% |
| 2006-03-17 | 10.927,375555 | +0,49% |
| 2006-03-16 | 10.874,435564 | -0,21% |
| 2006-03-14 | 10.897,584065 | +0,00% |
| 2006-03-13 | 10.897,083462 | +0,21% |
| 2006-03-10 | 10.873,893604 | -0,01% |
| 2006-03-09 | 10.874,944195 | +0,00% |
| 2006-03-08 | 10.874,617220 | -0,28% |
| 2006-03-07 | 10.905,412531 | -0,01% |
| 2006-03-06 | 10.906,055036 | -0,34% |
| 2006-03-03 | 10.943,207487 | -0,26% |
| 2006-03-02 | 10.971,577015 | +0,34% |
| 2006-03-01 | 10.934,402121 | -0,81% |
| 2006-02-28 | 11.023,402326 | +0,37% |
| 2006-02-27 | 10.982,468568 | +0,26% |
| 2006-02-24 | 10.953,478699 | -0,20% |
| 2006-02-23 | 10.975,302925 | +0,33% |
| 2006-02-22 | 10.939,526881 | -0,12% |
| 2006-02-21 | 10.952,200712 | -0,06% |
| 2006-02-20 | 10.958,573006 | +0,33% |
| 2006-02-17 | 10.922,604046 | -0,12% |
| 2006-02-16 | 10.935,636942 | +0,07% |
| 2006-02-15 | 10.927,719619 | +0,22% |
| 2006-02-14 | 10.904,227496 | -0,03% |
| 2006-02-13 | 10.907,661482 | -0,31% |
| 2006-02-10 | 10.941,743777 | +0,50% |
| 2006-02-09 | 10.887,839009 | +0,19% |
| 2006-02-08 | 10.867,474814 | -0,06% |
| 2006-02-07 | 10.874,324223 | -0,28% |
| 2006-02-06 | 10.905,143910 | +0,26% |
| 2006-02-03 | 10.876,659951 | -0,38% |
| 2006-02-02 | 10.917,710137 | -0,05% |
| 2006-02-01 | 10.923,343042 | -0,27% |
| 2006-01-31 | 10.952,809817 | +0,05% |
| 2006-01-30 | 10.947,861912 | +0,35% |
| 2006-01-27 | 10.909,210373 | +0,16% |
| 2006-01-26 | 10.891,360428 | +0,21% |
| 2006-01-25 | 10.868,338534 | +0,01% |
| 2006-01-24 | 10.867,422331 | +0,05% |
| 2006-01-23 | 10.862,374806 | -0,30% |
| 2006-01-20 | 10.894,899118 | +0,07% |
| 2006-01-19 | 10.887,734035 | -0,43% |
| 2006-01-18 | 10.935,186331 | -0,47% |
| 2006-01-17 | 10.986,376550 | +0,07% |
| 2006-01-16 | 10.978,875502 | -0,11% |
| 2006-01-13 | 10.991,177970 | -0,46% |
| 2006-01-12 | 11.042,028431 | +0,37% |
| 2006-01-11 | 11.001,736994 | +0,03% |
| 2006-01-10 | 10.998,754245 | +0,10% |
| 2006-01-09 | 10.987,697362 | -0,08% |
| 2006-01-06 | 10.996,999829 | +0,08% |
| 2006-01-05 | 10.988,716020 | +1,10% |
| 2006-01-04 | 10.868,907820 | +0,28% |
| 2006-01-03 | 10.838,149941 | +0,25% |
| 2006-01-02 | 10.810,970972 | -0,34% |
| 2005-12-30 | 10.847,801980 | +0,15% |
| 2005-12-29 | 10.831,479784 | +0,03% |
| 2005-12-28 | 10.828,398582 | +0,07% |
| 2005-12-27 | 10.820,484513 | +0,03% |
| 2005-12-23 | 10.817,658440 | -0,14% |
| 2005-12-22 | 10.832,771805 | +0,16% |
| 2005-12-21 | 10.815,321732 | +0,07% |
| 2005-12-20 | 10.807,950116 | +0,17% |
| 2005-12-19 | 10.789,410557 | +0,35% |
| 2005-12-16 | 10.751,606398 | -0,27% |
| 2005-12-15 | 10.780,624679 | -0,25% |
| 2005-12-14 | 10.808,135972 | +0,05% |
| 2005-12-13 | 10.802,338784 | +0,47% |
| 2005-12-12 | 10.751,454265 | -0,23% |
| 2005-12-09 | 10.776,447883 | -0,15% |
| 2005-12-08 | 10.792,173468 | -0,12% |
| 2005-12-07 | 10.805,031519 | -0,29% |
| 2005-12-06 | 10.836,616194 | -0,13% |
| 2005-12-05 | 10.851,182476 | +0,05% |
| 2005-12-02 | 10.845,345914 | +0,42% |
| 2005-12-01 | 10.799,767423 | -0,28% |
| 2005-11-30 | 10.830,417244 | -0,37% |
| 2005-11-29 | 10.870,730026 | +0,01% |
| 2005-11-28 | 10.869,912356 | +0,35% |
| 2005-11-25 | 10.832,364727 | +0,27% |
| 2005-11-24 | 10.803,581598 | +0,41% |
| 2005-11-23 | 10.759,981126 | -0,05% |
| 2005-11-22 | 10.765,862140 | +0,40% |
| 2005-11-21 | 10.723,340528 | -0,01% |
| 2005-11-18 | 10.723,985182 | -0,05% |
| 2005-11-17 | 10.729,475645 | +0,05% |
| 2005-11-16 | 10.723,603977 | -0,12% |
| 2005-11-15 | 10.736,560054 | +0,27% |
| 2005-11-14 | 10.708,081572 | +0,28% |
| 2005-11-11 | 10.678,062637 | +0,13% |
| 2005-11-10 | 10.663,826280 | -0,72% |
| 2005-11-09 | 10.741,337710 | +0,01% |
| 2005-11-08 | 10.739,870035 | +0,01% |
| 2005-11-07 | 10.739,285974 | -0,07% |
| 2005-11-04 | 10.747,205607 | +0,32% |
| 2005-11-03 | 10.712,458782 | +0,31% |
| 2005-11-02 | 10.679,400074 | +0,86% |
| 2005-10-28 | 10.587,823661 | -0,46% |
| 2005-10-27 | 10.636,789692 | -0,12% |
| 2005-10-26 | 10.650,096287 | +0,22% |
| 2005-10-25 | 10.626,283249 | +0,14% |
| 2005-10-24 | 10.611,456546 | -0,06% |
| 2005-10-21 | 10.617,380193 | +0,02% |
| 2005-10-20 | 10.615,746183 | -0,50% |
| 2005-10-19 | 10.669,183487 | -0,54% |
| 2005-10-18 | 10.726,742406 | +0,22% |
| 2005-10-17 | 10.702,720705 | -0,09% |
| 2005-10-14 | 10.711,967420 | -0,86% |
| 2005-10-13 | 10.805,433184 | -0,52% |
| 2005-10-12 | 10.861,506588 | -0,05% |
| 2005-10-11 | 10.867,418067 | +0,56% |
| 2005-10-10 | 10.807,266473 | -0,20% |
| 2005-10-07 | 10.829,073672 | -0,52% |
| 2005-10-06 | 10.885,684925 | -0,39% |
| 2005-10-05 | 10.928,559798 | +0,43% |
| 2005-10-04 | 10.881,764722 | +0,19% |
| 2005-10-03 | 10.861,051520 | -0,06% |
| 2005-09-30 | 10.867,477611 | -0,36% |
| 2005-09-29 | 10.906,314654 | -0,30% |
| 2005-09-28 | 10.938,971251 | +0,28% |
| 2005-09-27 | 10.908,689293 | +0,37% |
| 2005-09-26 | 10.868,294566 | +0,17% |
| 2005-09-23 | 10.850,302360 | -0,16% |
| 2005-09-22 | 10.867,364410 | -0,56% |
| 2005-09-21 | 10.928,834229 | -0,05% |
| 2005-09-20 | 10.934,148893 | +0,12% |
| 2005-09-19 | 10.921,017209 | +0,30% |
| 2005-09-16 | 10.888,777102 | +0,12% |
| 2005-09-15 | 10.875,356512 | +0,03% |
| 2005-09-14 | 10.871,586039 | -0,30% |
| 2005-09-13 | 10.904,771978 | +0,14% |
| 2005-09-12 | 10.890,044705 | +0,50% |
| 2005-09-09 | 10.836,120134 | -0,17% |
| 2005-09-08 | 10.854,193471 | -0,27% |
| 2005-09-07 | 10.883,717428 | +0,53% |
| 2005-09-06 | 10.826,346371 | +0,06% |
| 2005-09-05 | 10.820,163712 | +0,46% |
| 2005-09-02 | 10.771,048060 | +0,15% |
| 2005-09-01 | 10.754,746575 | +0,37% |
| 2005-08-31 | 10.715,384165 | +0,11% |
| 2005-08-30 | 10.704,104974 | +0,38% |
| 2005-08-29 | 10.663,140740 | -0,25% |
| 2005-08-26 | 10.690,178532 | -0,07% |
| 2005-08-25 | 10.698,034444 | -0,33% |
| 2005-08-24 | 10.733,065762 | +0,00% |
| 2005-08-23 | 10.732,532486 | +0,25% |
| 2005-08-22 | 10.705,591996 | +0,33% |
| 2005-08-19 | 10.670,605248 | -0,04% |
| 2005-08-18 | 10.675,063934 | -0,05% |
| 2005-08-17 | 10.680,783521 | +0,24% |
| 2005-08-15 | 10.655,433629 | -0,28% |
| 2005-08-12 | 10.685,700351 | -0,14% |
| 2005-08-11 | 10.701,216097 | +0,31% |
| 2005-08-10 | 10.668,480007 | +0,48% |
| 2005-08-09 | 10.617,512193 | +0,29% |
| 2005-08-08 | 10.586,564446 | -0,12% |
| 2005-08-05 | 10.599,692575 | 0,00% |
| 2005-08-04 | 10.599,840374 | +0,02% |
| 2005-08-03 | 10.598,090935 | +0,20% |
| 2005-08-02 | 10.577,211873 | +0,04% |
| 2005-08-01 | 10.573,083156 | +0,20% |
| 2005-07-29 | 10.552,302898 | +0,26% |
| 2005-07-28 | 10.524,480296 | +0,38% |
| 2005-07-27 | 10.484,652080 | +0,34% |
| 2005-07-26 | 10.449,597050 | +0,18% |
| 2005-07-25 | 10.430,656919 | -0,06% |
| 2005-07-22 | 10.437,428609 | +0,01% |
| 2005-07-21 | 10.436,703363 | -0,20% |
| 2005-07-20 | 10.457,546204 | +0,30% |
| 2005-07-19 | 10.426,424009 | -0,24% |
| 2005-07-18 | 10.451,348091 | +0,14% |
| 2005-07-15 | 10.436,715643 | +0,44% |
| 2005-07-14 | 10.391,478730 | +0,07% |
| 2005-07-13 | 10.384,201352 | +0,34% |
| 2005-07-12 | 10.349,389484 | +0,04% |
| 2005-07-11 | 10.345,150843 | +0,44% |
| 2005-07-08 | 10.299,468801 | -0,45% |
| 2005-07-07 | 10.346,266247 | +0,03% |
| 2005-07-06 | 10.342,893452 | -0,23% |
| 2005-07-05 | 10.366,351630 | +0,13% |
| 2005-07-04 | 10.352,557789 | +0,20% |
| 2005-07-01 | 10.331,898799 | +0,42% |
| 2005-06-30 | 10.288,973304 | +0,49% |
| 2005-06-29 | 10.238,417309 | +0,33% |
| 2005-06-28 | 10.204,459549 | -0,35% |
| 2005-06-27 | 10.240,641369 | -0,29% |
| 2005-06-24 | 10.270,722886 | +0,02% |
| 2005-06-23 | 10.269,089770 | +0,09% |
| 2005-06-22 | 10.259,719806 | +0,20% |
| 2005-06-21 | 10.239,320304 | -0,08% |
| 2005-06-20 | 10.247,694906 | +0,40% |
| 2005-06-17 | 10.207,172566 | +0,14% |
| 2005-06-16 | 10.193,019018 | -0,06% |
| 2005-06-15 | 10.198,986601 | +0,09% |
| 2005-06-14 | 10.190,004912 | +0,30% |
| 2005-06-13 | 10.159,700483 | +0,25% |
| 2005-06-10 | 10.134,135966 | +0,04% |
| 2005-06-09 | 10.129,782660 | -0,23% |
| 2005-06-08 | 10.153,353178 | +0,22% |
| 2005-06-07 | 10.130,914440 | +0,17% |
| 2005-06-06 | 10.113,268518 | +0,12% |
| 2005-06-03 | 10.101,097190 | +0,25% |
| 2005-06-02 | 10.075,993975 | +0,54% |
| 2005-06-01 | 10.021,546608 | +0,05% |
| 2005-05-31 | 10.016,452403 | -0,20% |
| 2005-05-30 | 10.036,070368 | +0,15% |
| 2005-05-27 | 10.020,653826 | +0,13% |
| 2005-05-26 | 10.007,263246 | +0,04% |
| 2005-05-25 | 10.003,729308 | -0,12% |
| 2005-05-24 | 10.015,609994 | +0,21% |
| 2005-05-23 | 9.995,029548 | +0,02% |
| 2005-05-20 | 9.992,611276 | +0,14% |
| 2005-05-19 | 9.978,571727 | +0,57% |
| 2005-05-18 | 9.922,410671 | -0,06% |
| 2005-05-17 | 9.928,862083 | -0,12% |
| 2005-05-13 | 9.940,973608 | -0,10% |
| 2005-05-12 | 9.950,612671 | -0,02% |
| 2005-05-11 | 9.952,929600 | -0,25% |
| 2005-05-10 | 9.977,427429 | -0,08% |
| 2005-05-09 | 9.985,807914 | +0,04% |
| 2005-05-06 | 9.981,886170 | +0,32% |
| 2005-05-05 | 9.950,051778 | +0,31% |
| 2005-05-04 | 9.918,814813 | +0,14% |
| 2005-05-03 | 9.904,615753 | -0,01% |
| 2005-05-02 | 9.905,112965 | +0,22% |
| 2005-04-29 | 9.883,128015 | -0,17% |
| 2005-04-28 | 9.899,678677 | -0,06% |
| 2005-04-27 | 9.905,409113 | -0,10% |
| 2005-04-26 | 9.915,760821 | +0,38% |
| 2005-04-25 | 9.878,669065 | +0,40% |
| 2005-04-22 | 9.838,874931 | -0,08% |
| 2005-04-21 | 9.846,892782 | -0,31% |
| 2005-04-20 | 9.878,004376 | +0,23% |
| 2005-04-19 | 9.855,416312 | -0,59% |
| 2005-04-18 | 9.913,561120 | -0,60% |
| 2005-04-15 | 9.973,473953 | -0,09% |
| 2005-04-14 | 9.982,689628 | +0,09% |
| 2005-04-13 | 9.973,983600 | +0,04% |
| 2005-04-12 | 9.970,284733 | -0,22% |
| 2005-04-11 | 9.991,887236 | +0,23% |
| 2005-04-07 | 9.969,454724 | – |