Aktuális árfolyam
10.649,4546
2017-05-30
Eszközérték
1.811 M
Forint
Hozam (Összes)
+6,51%
Évesített hozam (CAGR)
+1,72%
Maximum ár
11.140,3063
Minimum ár
9.641,1168
Volatilitás
3,34%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2017-05-30 | 10.649,454559 | +0,02% |
| 2017-05-29 | 10.647,851877 | +0,01% |
| 2017-05-26 | 10.647,061962 | 0,00% |
| 2017-05-25 | 10.647,459287 | +0,02% |
| 2017-05-24 | 10.644,838470 | +0,01% |
| 2017-05-23 | 10.643,244850 | 0,00% |
| 2017-05-22 | 10.643,660292 | -0,02% |
| 2017-05-19 | 10.645,870377 | -0,04% |
| 2017-05-18 | 10.650,267702 | +0,01% |
| 2017-05-17 | 10.649,665032 | -0,02% |
| 2017-05-16 | 10.652,062356 | -0,01% |
| 2017-05-15 | 10.653,468760 | 0,00% |
| 2017-05-12 | 10.653,669830 | -0,02% |
| 2017-05-11 | 10.656,067161 | +0,04% |
| 2017-05-10 | 10.651,473559 | +0,01% |
| 2017-05-09 | 10.650,870889 | -0,05% |
| 2017-05-08 | 10.656,268225 | -0,05% |
| 2017-05-05 | 10.661,469336 | +0,03% |
| 2017-05-04 | 10.657,875752 | 0,00% |
| 2017-05-03 | 10.658,273094 | -0,05% |
| 2017-05-02 | 10.663,670442 | -0,03% |
| 2017-04-28 | 10.667,278016 | +0,01% |
| 2017-04-27 | 10.666,701844 | -0,06% |
| 2017-04-26 | 10.673,099203 | 0,00% |
| 2017-04-25 | 10.673,505642 | -0,02% |
| 2017-04-24 | 10.675,903020 | -0,03% |
| 2017-04-21 | 10.679,119067 | +0,03% |
| 2017-04-20 | 10.675,534974 | 0,00% |
| 2017-04-19 | 10.675,932357 | 0,00% |
| 2017-04-18 | 10.676,338802 | +0,05% |
| 2017-04-13 | 10.671,334751 | +0,01% |
| 2017-04-12 | 10.670,741184 | +0,02% |
| 2017-04-11 | 10.668,138543 | +0,02% |
| 2017-04-10 | 10.666,535903 | 0,00% |
| 2017-04-07 | 10.666,736597 | +0,01% |
| 2017-04-06 | 10.666,174120 | +0,02% |
| 2017-04-05 | 10.663,571856 | +0,01% |
| 2017-04-04 | 10.662,950522 | 0,00% |
| 2017-04-03 | 10.663,347305 | +0,03% |
| 2017-03-31 | 10.660,545876 | -0,02% |
| 2017-03-30 | 10.662,184981 | -0,04% |
| 2017-03-29 | 10.666,536585 | +0,01% |
| 2017-03-28 | 10.665,909147 | +0,03% |
| 2017-03-27 | 10.662,305795 | -0,03% |
| 2017-03-24 | 10.665,495128 | -0,03% |
| 2017-03-23 | 10.668,891423 | 0,00% |
| 2017-03-22 | 10.669,279721 | +0,01% |
| 2017-03-21 | 10.668,666867 | +0,06% |
| 2017-03-20 | 10.662,054429 | +0,04% |
| 2017-03-17 | 10.658,285049 | -0,01% |
| 2017-03-16 | 10.659,663585 | -0,09% |
| 2017-03-14 | 10.669,448137 | -0,12% |
| 2017-03-13 | 10.681,844821 | -0,10% |
| 2017-03-10 | 10.692,025504 | -0,05% |
| 2017-03-09 | 10.697,426315 | -0,03% |
| 2017-03-08 | 10.700,805534 | -0,08% |
| 2017-03-07 | 10.709,202634 | -0,05% |
| 2017-03-06 | 10.714,599059 | -0,03% |
| 2017-03-03 | 10.717,788668 | -0,01% |
| 2017-03-02 | 10.719,185469 | -0,01% |
| 2017-03-01 | 10.720,692164 | +0,03% |
| 2017-02-28 | 10.717,962259 | +0,02% |
| 2017-02-27 | 10.716,272676 | +0,03% |
| 2017-02-24 | 10.712,906313 | +0,05% |
| 2017-02-23 | 10.707,035406 | +0,01% |
| 2017-02-22 | 10.706,275229 | +0,02% |
| 2017-02-21 | 10.703,795478 | +0,02% |
| 2017-02-20 | 10.701,798353 | -0,04% |
| 2017-02-17 | 10.705,576902 | 0,00% |
| 2017-02-16 | 10.705,887960 | +0,01% |
| 2017-02-15 | 10.705,140978 | +0,04% |
| 2017-02-14 | 10.701,334262 | +0,05% |
| 2017-02-13 | 10.695,727423 | +0,04% |
| 2017-02-10 | 10.691,613725 | +0,04% |
| 2017-02-09 | 10.687,634642 | +0,01% |
| 2017-02-08 | 10.686,837376 | +0,05% |
| 2017-02-07 | 10.681,048672 | -0,03% |
| 2017-02-06 | 10.684,395437 | +0,01% |
| 2017-02-03 | 10.683,337732 | +0,02% |
| 2017-02-02 | 10.681,267766 | -0,05% |
| 2017-02-01 | 10.686,923736 | -0,06% |
| 2017-01-31 | 10.693,338802 | +0,02% |
| 2017-01-30 | 10.691,712105 | -0,05% |
| 2017-01-27 | 10.696,581253 | +0,02% |
| 2017-01-26 | 10.694,109829 | +0,05% |
| 2017-01-25 | 10.689,010708 | -0,02% |
| 2017-01-24 | 10.690,768063 | -0,07% |
| 2017-01-23 | 10.698,215083 | +0,04% |
| 2017-01-20 | 10.694,393032 | 0,00% |
| 2017-01-19 | 10.694,813002 | -0,01% |
| 2017-01-18 | 10.695,853836 | 0,00% |
| 2017-01-17 | 10.696,228267 | -0,04% |
| 2017-01-16 | 10.700,348864 | -0,03% |
| 2017-01-13 | 10.704,089630 | -0,05% |
| 2017-01-12 | 10.709,309959 | -0,04% |
| 2017-01-11 | 10.713,614631 | +0,05% |
| 2017-01-10 | 10.708,162183 | +0,03% |
| 2017-01-09 | 10.704,491335 | +0,04% |
| 2017-01-06 | 10.700,018547 | +0,04% |
| 2017-01-05 | 10.695,337426 | 0,00% |
| 2017-01-04 | 10.695,505072 | +0,00% |
| 2017-01-03 | 10.695,478475 | +0,07% |
| 2017-01-02 | 10.687,552551 | +0,01% |
| 2016-12-30 | 10.686,515280 | -0,01% |
| 2016-12-29 | 10.688,067937 | +0,01% |
| 2016-12-28 | 10.687,217083 | 0,00% |
| 2016-12-27 | 10.687,526806 | -0,10% |
| 2016-12-23 | 10.698,752433 | +0,05% |
| 2016-12-22 | 10.693,771568 | +0,06% |
| 2016-12-21 | 10.687,275440 | +0,04% |
| 2016-12-20 | 10.682,487319 | -0,12% |
| 2016-12-19 | 10.695,342425 | -0,07% |
| 2016-12-16 | 10.702,495146 | +0,03% |
| 2016-12-15 | 10.698,759466 | -0,06% |
| 2016-12-14 | 10.705,397601 | +0,09% |
| 2016-12-13 | 10.696,187528 | +0,16% |
| 2016-12-12 | 10.679,623828 | +0,12% |
| 2016-12-09 | 10.667,194784 | +0,08% |
| 2016-12-08 | 10.659,058458 | +0,01% |
| 2016-12-07 | 10.658,311623 | +0,02% |
| 2016-12-06 | 10.655,946658 | -0,14% |
| 2016-12-05 | 10.670,672671 | +0,02% |
| 2016-12-02 | 10.668,830249 | +0,14% |
| 2016-12-01 | 10.653,729399 | 0,00% |
| 2016-11-30 | 10.654,201070 | +0,00% |
| 2016-11-29 | 10.653,921190 | +0,00% |
| 2016-11-28 | 10.653,523060 | +0,03% |
| 2016-11-25 | 10.649,998994 | +0,09% |
| 2016-11-24 | 10.640,927182 | +0,00% |
| 2016-11-23 | 10.640,555214 | -0,01% |
| 2016-11-22 | 10.641,784276 | +0,02% |
| 2016-11-21 | 10.639,756955 | -0,07% |
| 2016-11-18 | 10.647,112852 | +0,07% |
| 2016-11-17 | 10.639,369698 | +0,02% |
| 2016-11-16 | 10.637,125160 | -0,02% |
| 2016-11-15 | 10.639,379695 | -0,13% |
| 2016-11-14 | 10.652,954862 | -0,09% |
| 2016-11-11 | 10.662,363871 | +0,06% |
| 2016-11-10 | 10.655,741366 | +0,06% |
| 2016-11-09 | 10.649,807827 | -0,04% |
| 2016-11-08 | 10.654,522013 | -0,03% |
| 2016-11-07 | 10.657,964600 | -0,18% |
| 2016-11-04 | 10.676,926289 | +0,00% |
| 2016-11-03 | 10.676,818088 | +0,15% |
| 2016-11-02 | 10.660,968540 | -0,36% |
| 2016-10-28 | 10.699,002752 | -0,13% |
| 2016-10-27 | 10.712,761701 | -0,01% |
| 2016-10-26 | 10.714,245838 | +0,03% |
| 2016-10-25 | 10.710,950404 | -0,04% |
| 2016-10-24 | 10.715,233854 | +0,04% |
| 2016-10-21 | 10.710,746306 | +0,03% |
| 2016-10-20 | 10.708,056593 | +0,11% |
| 2016-10-19 | 10.696,721572 | -0,04% |
| 2016-10-18 | 10.700,742013 | +0,05% |
| 2016-10-17 | 10.694,964053 | +0,08% |
| 2016-10-15 | 10.686,790685 | +0,00% |
| 2016-10-14 | 10.686,790685 | -0,03% |
| 2016-10-13 | 10.690,214930 | -0,01% |
| 2016-10-12 | 10.691,453095 | -0,05% |
| 2016-10-11 | 10.696,969528 | -0,11% |
| 2016-10-10 | 10.708,494564 | -0,22% |
| 2016-10-07 | 10.732,320890 | -0,13% |
| 2016-10-06 | 10.746,150769 | -0,08% |
| 2016-10-05 | 10.754,998500 | -0,07% |
| 2016-10-04 | 10.762,864967 | -0,07% |
| 2016-10-03 | 10.769,906007 | -0,02% |
| 2016-09-30 | 10.771,669783 | +0,02% |
| 2016-09-29 | 10.769,876428 | -0,01% |
| 2016-09-28 | 10.771,364082 | +0,01% |
| 2016-09-27 | 10.769,836024 | +0,18% |
| 2016-09-26 | 10.750,915739 | +0,05% |
| 2016-09-23 | 10.745,104096 | +0,04% |
| 2016-09-22 | 10.741,138455 | +0,07% |
| 2016-09-21 | 10.734,073094 | +0,01% |
| 2016-09-20 | 10.733,521531 | -0,02% |
| 2016-09-19 | 10.735,314428 | -0,07% |
| 2016-09-16 | 10.742,636059 | -0,12% |
| 2016-09-15 | 10.755,599136 | -0,18% |
| 2016-09-14 | 10.775,501220 | -0,33% |
| 2016-09-13 | 10.811,086760 | -0,04% |
| 2016-09-12 | 10.815,164864 | +0,06% |
| 2016-09-09 | 10.809,171392 | +0,06% |
| 2016-09-08 | 10.802,976384 | +0,03% |
| 2016-09-07 | 10.799,870260 | +0,08% |
| 2016-09-06 | 10.791,602411 | +0,02% |
| 2016-09-05 | 10.789,645938 | -0,03% |
| 2016-09-02 | 10.792,563624 | +0,01% |
| 2016-09-01 | 10.791,836606 | +0,01% |
| 2016-08-31 | 10.791,014907 | -0,05% |
| 2016-08-30 | 10.796,739784 | 0,00% |
| 2016-08-29 | 10.797,032507 | -0,04% |
| 2016-08-26 | 10.801,297551 | +0,11% |
| 2016-08-25 | 10.789,943953 | +0,00% |
| 2016-08-24 | 10.789,789309 | -0,08% |
| 2016-08-23 | 10.798,232154 | +0,03% |
| 2016-08-22 | 10.795,490212 | -0,08% |
| 2016-08-19 | 10.804,044103 | -0,13% |
| 2016-08-18 | 10.817,939608 | 0,00% |
| 2016-08-17 | 10.818,383952 | +0,02% |
| 2016-08-16 | 10.816,244456 | -0,11% |
| 2016-08-15 | 10.828,511629 | +0,04% |
| 2016-08-12 | 10.823,883167 | 0,00% |
| 2016-08-11 | 10.824,146153 | +0,06% |
| 2016-08-10 | 10.817,447979 | +0,07% |
| 2016-08-09 | 10.810,323319 | +0,04% |
| 2016-08-08 | 10.806,100967 | -0,21% |
| 2016-08-05 | 10.829,144700 | -0,10% |
| 2016-08-04 | 10.839,756361 | +0,07% |
| 2016-08-03 | 10.831,901914 | +0,07% |
| 2016-08-02 | 10.824,153850 | +0,04% |
| 2016-08-01 | 10.820,094852 | -0,09% |
| 2016-07-29 | 10.829,377219 | -0,01% |
| 2016-07-28 | 10.830,205110 | +0,04% |
| 2016-07-27 | 10.825,758172 | +0,03% |
| 2016-07-26 | 10.822,235353 | +0,02% |
| 2016-07-25 | 10.819,810720 | +0,08% |
| 2016-07-22 | 10.811,337103 | +0,03% |
| 2016-07-21 | 10.808,532981 | +0,04% |
| 2016-07-20 | 10.804,211667 | -0,08% |
| 2016-07-19 | 10.812,692723 | +0,00% |
| 2016-07-18 | 10.812,415101 | -0,01% |
| 2016-07-15 | 10.813,331893 | +0,00% |
| 2016-07-14 | 10.812,846167 | +0,11% |
| 2016-07-13 | 10.801,325848 | +0,21% |
| 2016-07-12 | 10.778,757990 | +0,05% |
| 2016-07-11 | 10.772,893576 | -0,02% |
| 2016-07-08 | 10.774,665508 | -0,06% |
| 2016-07-07 | 10.780,751963 | -0,02% |
| 2016-07-06 | 10.783,236112 | +0,00% |
| 2016-07-05 | 10.782,715304 | +0,08% |
| 2016-07-04 | 10.774,629826 | +0,10% |
| 2016-07-01 | 10.763,634524 | +0,21% |
| 2016-06-30 | 10.741,054465 | +0,28% |
| 2016-06-29 | 10.710,846908 | -0,08% |
| 2016-06-28 | 10.719,110541 | -0,61% |
| 2016-06-27 | 10.784,952592 | +0,53% |
| 2016-06-24 | 10.728,603140 | -0,49% |
| 2016-06-23 | 10.781,080833 | +0,12% |
| 2016-06-22 | 10.768,406433 | +0,26% |
| 2016-06-21 | 10.740,208356 | +0,04% |
| 2016-06-20 | 10.736,158372 | -0,04% |
| 2016-06-17 | 10.740,364800 | +0,07% |
| 2016-06-16 | 10.732,977748 | -0,14% |
| 2016-06-15 | 10.748,520920 | -0,13% |
| 2016-06-14 | 10.762,320820 | -0,15% |
| 2016-06-13 | 10.778,574638 | +0,04% |
| 2016-06-10 | 10.774,476775 | +0,06% |
| 2016-06-09 | 10.768,041357 | +0,07% |
| 2016-06-08 | 10.760,183082 | +0,03% |
| 2016-06-07 | 10.757,028985 | +0,12% |
| 2016-06-06 | 10.744,406345 | -0,02% |
| 2016-06-03 | 10.746,560425 | -0,09% |
| 2016-06-02 | 10.756,182623 | +0,01% |
| 2016-06-01 | 10.755,281956 | -0,02% |
| 2016-05-31 | 10.757,336715 | +0,07% |
| 2016-05-30 | 10.749,336697 | 0,00% |
| 2016-05-27 | 10.749,660575 | +0,08% |
| 2016-05-26 | 10.741,371674 | +0,15% |
| 2016-05-25 | 10.725,555003 | 0,00% |
| 2016-05-24 | 10.725,651883 | +0,09% |
| 2016-05-23 | 10.716,285549 | -0,24% |
| 2016-05-20 | 10.741,554985 | -0,19% |
| 2016-05-19 | 10.761,910588 | +0,06% |
| 2016-05-18 | 10.755,846032 | -0,09% |
| 2016-05-17 | 10.765,597607 | -0,16% |
| 2016-05-13 | 10.782,434401 | -0,26% |
| 2016-05-12 | 10.810,590738 | +0,10% |
| 2016-05-11 | 10.799,698204 | +0,14% |
| 2016-05-10 | 10.784,477146 | +0,02% |
| 2016-05-09 | 10.782,364747 | +0,07% |
| 2016-05-06 | 10.774,697551 | +0,03% |
| 2016-05-05 | 10.771,597077 | +0,09% |
| 2016-05-04 | 10.761,405045 | -0,14% |
| 2016-05-03 | 10.776,845879 | -0,04% |
| 2016-05-02 | 10.781,323866 | -0,04% |
| 2016-04-29 | 10.785,864467 | +0,07% |
| 2016-04-28 | 10.778,023892 | +0,07% |
| 2016-04-27 | 10.770,494893 | -0,07% |
| 2016-04-26 | 10.778,364270 | +0,02% |
| 2016-04-25 | 10.776,505678 | -0,10% |
| 2016-04-22 | 10.787,355873 | -0,05% |
| 2016-04-21 | 10.793,254812 | +0,08% |
| 2016-04-20 | 10.784,489506 | +0,01% |
| 2016-04-19 | 10.783,115568 | -0,01% |
| 2016-04-18 | 10.784,490847 | -0,01% |
| 2016-04-15 | 10.786,028708 | +0,09% |
| 2016-04-14 | 10.776,207739 | +0,03% |
| 2016-04-13 | 10.773,324754 | +0,08% |
| 2016-04-12 | 10.765,153450 | 0,00% |
| 2016-04-11 | 10.765,431731 | +0,05% |
| 2016-04-08 | 10.760,429890 | -0,07% |
| 2016-04-07 | 10.767,666196 | +0,05% |
| 2016-04-06 | 10.762,348246 | -0,11% |
| 2016-04-05 | 10.774,381624 | -0,01% |
| 2016-04-04 | 10.775,272418 | +0,10% |
| 2016-04-01 | 10.764,115363 | +0,07% |
| 2016-03-31 | 10.756,737238 | -0,02% |
| 2016-03-30 | 10.758,709053 | -0,01% |
| 2016-03-29 | 10.759,811473 | -0,04% |
| 2016-03-25 | 10.763,908718 | +0,01% |
| 2016-03-24 | 10.762,378707 | -0,02% |
| 2016-03-23 | 10.764,527547 | +0,19% |
| 2016-03-22 | 10.744,169010 | +0,11% |
| 2016-03-21 | 10.732,672500 | +0,06% |
| 2016-03-18 | 10.726,632584 | -0,01% |
| 2016-03-17 | 10.727,561636 | +0,14% |
| 2016-03-16 | 10.712,484126 | +0,14% |
| 2016-03-11 | 10.697,956444 | -0,07% |
| 2016-03-10 | 10.705,424363 | +0,03% |
| 2016-03-09 | 10.702,302684 | +0,02% |
| 2016-03-08 | 10.700,446356 | +0,06% |
| 2016-03-07 | 10.694,381530 | +0,18% |
| 2016-03-05 | 10.675,097927 | +0,00% |
| 2016-03-04 | 10.675,097927 | +0,14% |
| 2016-03-03 | 10.659,656640 | -0,05% |
| 2016-03-02 | 10.665,072776 | +0,05% |
| 2016-03-01 | 10.660,251624 | +0,15% |
| 2016-02-29 | 10.643,975714 | +0,03% |
| 2016-02-26 | 10.640,359748 | -0,06% |
| 2016-02-25 | 10.646,434748 | +0,03% |
| 2016-02-24 | 10.643,234871 | +0,16% |
| 2016-02-23 | 10.626,379624 | +0,09% |
| 2016-02-22 | 10.616,509124 | +0,11% |
| 2016-02-19 | 10.604,348517 | +0,20% |
| 2016-02-18 | 10.583,475029 | +0,07% |
| 2016-02-17 | 10.575,757590 | -0,02% |
| 2016-02-16 | 10.578,165846 | -0,14% |
| 2016-02-15 | 10.592,545265 | +0,05% |
| 2016-02-12 | 10.587,008921 | -0,22% |
| 2016-02-11 | 10.610,221911 | -0,30% |
| 2016-02-10 | 10.642,126071 | -0,13% |
| 2016-02-09 | 10.656,442163 | -0,03% |
| 2016-02-08 | 10.659,329346 | -0,01% |
| 2016-02-05 | 10.659,897951 | -0,15% |
| 2016-02-04 | 10.675,710311 | +0,11% |
| 2016-02-03 | 10.663,458663 | +0,18% |
| 2016-02-02 | 10.643,992732 | -0,13% |
| 2016-02-01 | 10.657,842445 | +0,03% |
| 2016-01-29 | 10.654,700785 | +0,08% |
| 2016-01-28 | 10.646,466384 | +0,12% |
| 2016-01-27 | 10.634,187939 | +0,45% |
| 2016-01-26 | 10.586,095593 | -0,13% |
| 2016-01-25 | 10.599,894881 | -0,36% |
| 2016-01-22 | 10.638,216530 | 0,00% |
| 2016-01-21 | 10.638,499362 | +0,08% |
| 2016-01-20 | 10.630,327088 | -0,02% |
| 2016-01-19 | 10.632,430961 | -0,26% |
| 2016-01-18 | 10.660,188345 | -0,21% |
| 2016-01-15 | 10.682,114851 | -0,05% |
| 2016-01-14 | 10.687,297909 | -0,06% |
| 2016-01-13 | 10.694,034342 | -0,06% |
| 2016-01-12 | 10.700,190238 | -0,77% |
| 2016-01-11 | 10.783,341913 | +0,01% |
| 2016-01-08 | 10.782,632119 | 0,00% |
| 2016-01-07 | 10.783,066302 | +0,00% |
| 2016-01-06 | 10.782,822528 | +0,02% |
| 2016-01-05 | 10.781,180900 | +0,25% |
| 2016-01-04 | 10.754,560654 | +0,03% |
| 2015-12-31 | 10.751,454847 | -0,05% |
| 2015-12-30 | 10.757,164276 | -0,02% |
| 2015-12-29 | 10.759,174896 | +0,04% |
| 2015-12-28 | 10.755,390962 | +0,09% |
| 2015-12-23 | 10.746,153368 | -0,13% |
| 2015-12-22 | 10.760,541025 | +0,18% |
| 2015-12-21 | 10.741,654629 | +0,31% |
| 2015-12-18 | 10.708,793026 | +0,16% |
| 2015-12-17 | 10.691,895010 | +0,01% |
| 2015-12-16 | 10.690,898686 | -0,20% |
| 2015-12-15 | 10.712,664068 | -0,19% |
| 2015-12-14 | 10.733,591009 | -0,14% |
| 2015-12-12 | 10.748,449378 | +0,00% |
| 2015-12-11 | 10.748,449378 | -0,16% |
| 2015-12-10 | 10.766,065408 | +0,10% |
| 2015-12-09 | 10.755,237000 | -0,05% |
| 2015-12-08 | 10.761,103196 | -0,41% |
| 2015-12-07 | 10.805,639634 | -0,04% |
| 2015-12-04 | 10.810,411126 | +0,11% |
| 2015-12-03 | 10.798,369680 | -0,05% |
| 2015-12-02 | 10.803,277910 | +0,06% |
| 2015-12-01 | 10.796,921737 | +0,01% |
| 2015-11-30 | 10.795,473600 | +0,07% |
| 2015-11-27 | 10.788,140172 | -0,19% |
| 2015-11-26 | 10.808,934439 | +0,03% |
| 2015-11-25 | 10.805,849519 | +0,21% |
| 2015-11-24 | 10.783,288807 | +0,15% |
| 2015-11-23 | 10.767,400341 | +0,06% |
| 2015-11-20 | 10.761,329417 | +0,22% |
| 2015-11-19 | 10.738,238023 | -0,05% |
| 2015-11-18 | 10.743,684914 | -0,13% |
| 2015-11-17 | 10.757,651372 | -0,01% |
| 2015-11-16 | 10.758,504560 | +0,13% |
| 2015-11-13 | 10.744,424557 | -0,04% |
| 2015-11-12 | 10.748,632466 | -0,34% |
| 2015-11-11 | 10.784,982159 | -0,16% |
| 2015-11-10 | 10.802,685425 | -0,01% |
| 2015-11-09 | 10.803,850184 | -0,07% |
| 2015-11-06 | 10.811,745018 | -0,03% |
| 2015-11-05 | 10.814,877657 | -0,02% |
| 2015-11-04 | 10.816,502208 | -0,09% |
| 2015-11-03 | 10.826,717844 | -0,07% |
| 2015-11-02 | 10.834,083773 | +0,04% |
| 2015-10-30 | 10.829,933657 | -0,04% |
| 2015-10-29 | 10.834,540784 | -0,07% |
| 2015-10-28 | 10.841,852201 | +0,13% |
| 2015-10-27 | 10.827,798512 | +0,29% |
| 2015-10-26 | 10.796,604816 | -0,06% |
| 2015-10-22 | 10.803,084014 | +0,10% |
| 2015-10-21 | 10.792,485643 | +0,17% |
| 2015-10-20 | 10.773,938320 | +0,12% |
| 2015-10-19 | 10.760,491982 | -0,10% |
| 2015-10-16 | 10.771,130293 | -0,09% |
| 2015-10-15 | 10.781,196877 | +0,05% |
| 2015-10-14 | 10.775,295598 | +0,04% |
| 2015-10-13 | 10.770,936568 | +0,03% |
| 2015-10-12 | 10.767,913169 | +0,02% |
| 2015-10-09 | 10.765,603716 | 0,00% |
| 2015-10-08 | 10.765,648214 | +0,36% |
| 2015-10-07 | 10.727,345970 | -0,01% |
| 2015-10-06 | 10.728,935344 | +0,10% |
| 2015-10-05 | 10.718,026456 | +0,27% |
| 2015-10-02 | 10.688,844650 | -0,12% |
| 2015-10-01 | 10.701,280239 | -0,11% |
| 2015-09-30 | 10.713,166187 | +0,18% |
| 2015-09-29 | 10.693,404798 | -0,08% |
| 2015-09-28 | 10.701,750498 | -0,01% |
| 2015-09-25 | 10.703,004728 | -0,06% |
| 2015-09-24 | 10.709,887560 | +0,06% |
| 2015-09-23 | 10.703,521278 | +0,02% |
| 2015-09-22 | 10.701,033025 | +0,11% |
| 2015-09-21 | 10.689,177707 | +0,06% |
| 2015-09-18 | 10.682,767040 | +0,03% |
| 2015-09-17 | 10.679,689124 | +0,10% |
| 2015-09-16 | 10.668,675658 | +0,02% |
| 2015-09-15 | 10.666,125248 | -0,12% |
| 2015-09-14 | 10.678,989433 | +0,12% |
| 2015-09-11 | 10.666,066937 | +0,13% |
| 2015-09-10 | 10.651,796066 | +0,05% |
| 2015-09-09 | 10.646,561024 | -0,14% |
| 2015-09-08 | 10.661,562518 | +0,13% |
| 2015-09-07 | 10.648,083567 | +0,01% |
| 2015-09-04 | 10.646,593149 | -0,29% |
| 2015-09-03 | 10.677,945300 | -0,15% |
| 2015-09-02 | 10.693,611890 | +0,08% |
| 2015-09-01 | 10.685,253741 | +0,31% |
| 2015-08-31 | 10.652,480909 | -0,14% |
| 2015-08-28 | 10.667,412390 | -0,06% |
| 2015-08-27 | 10.673,714569 | -1,65% |
| 2015-08-26 | 10.853,019864 | -0,77% |
| 2015-08-25 | 10.937,347264 | -0,39% |
| 2015-08-24 | 10.980,526012 | +0,00% |
| 2015-08-19 | 10.980,232954 | +0,28% |
| 2015-08-18 | 10.949,230402 | +0,14% |
| 2015-08-17 | 10.933,530664 | -0,20% |
| 2015-08-14 | 10.955,820446 | -0,12% |
| 2015-08-13 | 10.969,404804 | +0,06% |
| 2015-08-12 | 10.962,424280 | +0,06% |
| 2015-08-11 | 10.955,606222 | -0,17% |
| 2015-08-10 | 10.973,857817 | +0,16% |
| 2015-08-07 | 10.956,111958 | +0,07% |
| 2015-08-06 | 10.948,647832 | +0,15% |
| 2015-08-05 | 10.932,222393 | +0,01% |
| 2015-08-04 | 10.930,598771 | +0,13% |
| 2015-08-03 | 10.916,678463 | +0,08% |
| 2015-07-31 | 10.907,982000 | +0,09% |
| 2015-07-30 | 10.898,328805 | -0,09% |
| 2015-07-29 | 10.908,010585 | -0,10% |
| 2015-07-28 | 10.919,007609 | -0,33% |
| 2015-07-27 | 10.955,028585 | -0,01% |
| 2015-07-24 | 10.955,864556 | -0,14% |
| 2015-07-23 | 10.970,840675 | +0,02% |
| 2015-07-22 | 10.969,190074 | +0,07% |
| 2015-07-21 | 10.961,607057 | +0,23% |
| 2015-07-20 | 10.935,916062 | +0,09% |
| 2015-07-17 | 10.925,765470 | +0,15% |
| 2015-07-16 | 10.909,468701 | +0,49% |
| 2015-07-15 | 10.856,625509 | +0,07% |
| 2015-07-14 | 10.849,365699 | +0,26% |
| 2015-07-13 | 10.821,343554 | -0,43% |
| 2015-07-10 | 10.868,331716 | +0,38% |
| 2015-07-09 | 10.827,291465 | -0,12% |
| 2015-07-08 | 10.839,851930 | -0,01% |
| 2015-07-07 | 10.840,552104 | +0,22% |
| 2015-07-06 | 10.817,055288 | +0,25% |
| 2015-07-03 | 10.789,640946 | -0,07% |
| 2015-07-02 | 10.797,228949 | -0,38% |
| 2015-07-01 | 10.838,050654 | -0,05% |
| 2015-06-30 | 10.843,674035 | -0,16% |
| 2015-06-29 | 10.860,803152 | -0,19% |
| 2015-06-26 | 10.880,961189 | -0,01% |
| 2015-06-25 | 10.882,000141 | +0,06% |
| 2015-06-24 | 10.875,555761 | +0,07% |
| 2015-06-23 | 10.868,123742 | +0,09% |
| 2015-06-22 | 10.857,926959 | +0,15% |
| 2015-06-19 | 10.841,347241 | +0,02% |
| 2015-06-18 | 10.839,395572 | -0,04% |
| 2015-06-17 | 10.843,675046 | -0,03% |
| 2015-06-16 | 10.846,948770 | +0,41% |
| 2015-06-15 | 10.803,029179 | +0,00% |
| 2015-06-12 | 10.802,860457 | -0,07% |
| 2015-06-11 | 10.810,083420 | -0,15% |
| 2015-06-10 | 10.826,073611 | -0,28% |
| 2015-06-09 | 10.856,578501 | -0,14% |
| 2015-06-08 | 10.871,655788 | -0,31% |
| 2015-06-05 | 10.905,602570 | -0,33% |
| 2015-06-04 | 10.941,269542 | -0,22% |
| 2015-06-03 | 10.965,871071 | -0,09% |
| 2015-06-02 | 10.976,214260 | -0,11% |
| 2015-06-01 | 10.988,171839 | -0,02% |
| 2015-05-29 | 10.989,968222 | +0,01% |
| 2015-05-28 | 10.989,413102 | +0,05% |
| 2015-05-27 | 10.983,870924 | +0,08% |
| 2015-05-26 | 10.975,528153 | -0,14% |
| 2015-05-22 | 10.990,907971 | +0,23% |
| 2015-05-21 | 10.965,725054 | +0,01% |
| 2015-05-20 | 10.964,649702 | +0,46% |
| 2015-05-19 | 10.914,862245 | +0,08% |
| 2015-05-18 | 10.906,235877 | +0,20% |
| 2015-05-15 | 10.883,942536 | -0,34% |
| 2015-05-14 | 10.921,548123 | -0,08% |
| 2015-05-13 | 10.930,183035 | +0,91% |
| 2015-05-12 | 10.831,591567 | -0,23% |
| 2015-05-11 | 10.856,985299 | -0,53% |
| 2015-05-08 | 10.914,354562 | -0,20% |
| 2015-05-07 | 10.936,057017 | +0,05% |
| 2015-05-06 | 10.931,073870 | -0,27% |
| 2015-05-05 | 10.960,397395 | -0,46% |
| 2015-05-04 | 11.011,221128 | -0,64% |
| 2015-04-30 | 11.081,867960 | +0,14% |
| 2015-04-29 | 11.066,796131 | +0,04% |
| 2015-04-28 | 11.061,929058 | -0,13% |
| 2015-04-27 | 11.076,518526 | +0,14% |
| 2015-04-24 | 11.061,145982 | +0,16% |
| 2015-04-23 | 11.043,489406 | -0,09% |
| 2015-04-22 | 11.053,494981 | -0,06% |
| 2015-04-21 | 11.059,607304 | -0,25% |
| 2015-04-20 | 11.087,467531 | +0,00% |
| 2015-04-17 | 11.087,281991 | -0,03% |
| 2015-04-16 | 11.090,399941 | -0,04% |
| 2015-04-15 | 11.094,797571 | -0,23% |
| 2015-04-14 | 11.120,599571 | -0,05% |
| 2015-04-13 | 11.126,021293 | +0,02% |
| 2015-04-10 | 11.124,031478 | +0,21% |
| 2015-04-09 | 11.101,166405 | -0,03% |
| 2015-04-08 | 11.104,099444 | +0,21% |
| 2015-04-07 | 11.080,541266 | -0,03% |
| 2015-04-03 | 11.084,393908 | -0,06% |
| 2015-04-02 | 11.091,299286 | +0,14% |
| 2015-04-01 | 11.076,174585 | +0,11% |
| 2015-03-31 | 11.064,066173 | -0,02% |
| 2015-03-30 | 11.066,198136 | -0,67% |
| 2015-03-27 | 11.140,306289 | +0,00% |
| 2015-03-26 | 11.139,807174 | +0,23% |
| 2015-03-25 | 11.113,907918 | +0,43% |
| 2015-03-24 | 11.066,795948 | +0,56% |
| 2015-03-23 | 11.004,716039 | +0,38% |
| 2015-03-20 | 10.963,521749 | -0,20% |
| 2015-03-19 | 10.985,493240 | +0,50% |
| 2015-03-18 | 10.931,117697 | +0,24% |
| 2015-03-17 | 10.904,726471 | +0,46% |
| 2015-03-16 | 10.855,029837 | +0,33% |
| 2015-03-13 | 10.819,118897 | -0,04% |
| 2015-03-12 | 10.823,900126 | -0,49% |
| 2015-03-11 | 10.877,562330 | -0,48% |
| 2015-03-10 | 10.930,034712 | -0,18% |
| 2015-03-09 | 10.949,885061 | -0,17% |
| 2015-03-06 | 10.968,819694 | -0,22% |
| 2015-03-05 | 10.993,150904 | +0,31% |
| 2015-03-04 | 10.959,497339 | -0,21% |
| 2015-03-03 | 10.982,641481 | -0,08% |
| 2015-03-02 | 10.991,387222 | -0,05% |
| 2015-02-27 | 10.997,193690 | -0,04% |
| 2015-02-26 | 11.001,047961 | -0,13% |
| 2015-02-25 | 11.015,661386 | +0,15% |
| 2015-02-24 | 10.998,627485 | -0,01% |
| 2015-02-23 | 10.999,942960 | +0,11% |
| 2015-02-20 | 10.988,160548 | -0,10% |
| 2015-02-19 | 10.998,818859 | +0,09% |
| 2015-02-18 | 10.989,402958 | -0,12% |
| 2015-02-17 | 11.002,093440 | +0,30% |
| 2015-02-16 | 10.969,408527 | +0,01% |
| 2015-02-13 | 10.968,504425 | +0,09% |
| 2015-02-12 | 10.958,989298 | -0,76% |
| 2015-02-11 | 11.042,522890 | -0,13% |
| 2015-02-10 | 11.057,165358 | +0,36% |
| 2015-02-09 | 11.017,926024 | +0,18% |
| 2015-02-06 | 10.997,699838 | +0,11% |
| 2015-02-05 | 10.985,834118 | -0,29% |
| 2015-02-04 | 11.018,090418 | -0,42% |
| 2015-02-03 | 11.064,751839 | -0,19% |
| 2015-02-02 | 11.085,288454 | +0,19% |
| 2015-01-30 | 11.064,334409 | -0,12% |
| 2015-01-29 | 11.077,108083 | -0,06% |
| 2015-01-28 | 11.083,712417 | +0,67% |
| 2015-01-27 | 11.010,405710 | +0,37% |
| 2015-01-26 | 10.969,973162 | +0,02% |
| 2015-01-23 | 10.967,825815 | +0,30% |
| 2015-01-22 | 10.935,367558 | -0,06% |
| 2015-01-21 | 10.942,111305 | +0,32% |
| 2015-01-20 | 10.906,885860 | -0,05% |
| 2015-01-19 | 10.912,009826 | +0,46% |
| 2015-01-16 | 10.861,915892 | +0,03% |
| 2015-01-15 | 10.858,300938 | +0,19% |
| 2015-01-14 | 10.837,762600 | +0,21% |
| 2015-01-13 | 10.815,271988 | +0,11% |
| 2015-01-12 | 10.803,768987 | +0,39% |
| 2015-01-09 | 10.762,146100 | +0,42% |
| 2015-01-08 | 10.717,312546 | +0,15% |
| 2015-01-07 | 10.701,105172 | +0,24% |
| 2015-01-06 | 10.675,830572 | -0,02% |
| 2015-01-05 | 10.678,385840 | +0,08% |
| 2014-12-31 | 10.669,490641 | +0,10% |
| 2014-12-30 | 10.658,792297 | +0,08% |
| 2014-12-29 | 10.650,217541 | +0,56% |
| 2014-12-23 | 10.590,438629 | +0,44% |
| 2014-12-22 | 10.544,118532 | -0,01% |
| 2014-12-19 | 10.544,718568 | +0,27% |
| 2014-12-18 | 10.515,915551 | -0,44% |
| 2014-12-17 | 10.562,257917 | -0,31% |
| 2014-12-16 | 10.595,212267 | -0,39% |
| 2014-12-15 | 10.636,873323 | +0,10% |
| 2014-12-12 | 10.625,726100 | -0,03% |
| 2014-12-11 | 10.629,211537 | +0,04% |
| 2014-12-10 | 10.625,438229 | -0,02% |
| 2014-12-09 | 10.627,500138 | -0,16% |
| 2014-12-08 | 10.644,726418 | -0,05% |
| 2014-12-05 | 10.649,657123 | +0,18% |
| 2014-12-04 | 10.630,784129 | -0,06% |
| 2014-12-03 | 10.637,637553 | +0,03% |
| 2014-12-02 | 10.634,614589 | +0,01% |
| 2014-12-01 | 10.633,041986 | +0,05% |
| 2014-11-28 | 10.628,133175 | 0,00% |
| 2014-11-27 | 10.628,158807 | -0,02% |
| 2014-11-26 | 10.630,049302 | +0,17% |
| 2014-11-25 | 10.612,023004 | +0,13% |
| 2014-11-24 | 10.597,991350 | -0,07% |
| 2014-11-21 | 10.605,628985 | +0,08% |
| 2014-11-20 | 10.596,859781 | -0,09% |
| 2014-11-19 | 10.606,133433 | -0,04% |
| 2014-11-18 | 10.610,713669 | +0,05% |
| 2014-11-17 | 10.604,944888 | -0,01% |
| 2014-11-14 | 10.605,625686 | +0,20% |
| 2014-11-13 | 10.583,984040 | +0,26% |
| 2014-11-12 | 10.556,172197 | -0,08% |
| 2014-11-11 | 10.564,914122 | -0,26% |
| 2014-11-10 | 10.592,855905 | +0,06% |
| 2014-11-07 | 10.587,001846 | -0,08% |
| 2014-11-06 | 10.595,300462 | +0,07% |
| 2014-11-05 | 10.588,053577 | +0,95% |
| 2014-11-04 | 10.488,452330 | +0,07% |
| 2014-11-03 | 10.480,732745 | +0,05% |
| 2014-10-31 | 10.475,688524 | +0,23% |
| 2014-10-30 | 10.451,722937 | +0,05% |
| 2014-10-29 | 10.446,970809 | +0,04% |
| 2014-10-28 | 10.442,425898 | +0,28% |
| 2014-10-27 | 10.413,127782 | +0,75% |
| 2014-10-22 | 10.335,364488 | +0,18% |
| 2014-10-21 | 10.316,394702 | -0,11% |
| 2014-10-20 | 10.328,064791 | -0,05% |
| 2014-10-17 | 10.333,518820 | +0,15% |
| 2014-10-16 | 10.318,160036 | -0,24% |
| 2014-10-15 | 10.343,177531 | +0,06% |
| 2014-10-14 | 10.336,973703 | +0,09% |
| 2014-10-13 | 10.327,327318 | +0,31% |
| 2014-10-10 | 10.295,039181 | -0,11% |
| 2014-10-09 | 10.306,435518 | +0,20% |
| 2014-10-08 | 10.285,932340 | +0,02% |
| 2014-10-07 | 10.283,787245 | -0,19% |
| 2014-10-06 | 10.302,893070 | -0,08% |
| 2014-10-03 | 10.310,894187 | +0,05% |
| 2014-10-02 | 10.306,222928 | +0,01% |
| 2014-10-01 | 10.305,288371 | +0,05% |
| 2014-09-30 | 10.299,752527 | +0,13% |
| 2014-09-29 | 10.286,701508 | -0,25% |
| 2014-09-26 | 10.312,774361 | -0,18% |
| 2014-09-25 | 10.331,587016 | -0,26% |
| 2014-09-24 | 10.358,452018 | +0,12% |
| 2014-09-23 | 10.346,136550 | -0,07% |
| 2014-09-22 | 10.353,299438 | +0,10% |
| 2014-09-19 | 10.342,778248 | -0,09% |
| 2014-09-18 | 10.351,698433 | -0,33% |
| 2014-09-17 | 10.386,346694 | -0,39% |
| 2014-09-16 | 10.426,527747 | -0,09% |
| 2014-09-15 | 10.435,987733 | -0,27% |
| 2014-09-12 | 10.463,855223 | -0,45% |
| 2014-09-11 | 10.511,364347 | -0,05% |
| 2014-09-10 | 10.517,119020 | -0,14% |
| 2014-09-09 | 10.532,329046 | -0,12% |
| 2014-09-08 | 10.544,530428 | +0,32% |
| 2014-09-05 | 10.510,733545 | +0,21% |
| 2014-09-04 | 10.489,136732 | +0,03% |
| 2014-09-03 | 10.486,242045 | +0,06% |
| 2014-09-02 | 10.480,219594 | -0,24% |
| 2014-09-01 | 10.505,867590 | +0,06% |
| 2014-08-29 | 10.499,196977 | +0,08% |
| 2014-08-28 | 10.490,476158 | -0,23% |
| 2014-08-27 | 10.514,256629 | +0,07% |
| 2014-08-26 | 10.506,409497 | +0,21% |
| 2014-08-25 | 10.484,765917 | +0,01% |
| 2014-08-22 | 10.483,541043 | +0,40% |
| 2014-08-21 | 10.441,319926 | +0,18% |
| 2014-08-19 | 10.422,602876 | +0,33% |
| 2014-08-18 | 10.388,761177 | +0,34% |
| 2014-08-15 | 10.353,492400 | +0,12% |
| 2014-08-14 | 10.341,077945 | +0,54% |
| 2014-08-13 | 10.285,683673 | -0,12% |
| 2014-08-12 | 10.298,003005 | -0,05% |
| 2014-08-11 | 10.303,237517 | -0,14% |
| 2014-08-08 | 10.317,662827 | +0,03% |
| 2014-08-07 | 10.314,419741 | +0,25% |
| 2014-08-06 | 10.288,814425 | -0,81% |
| 2014-08-05 | 10.372,866925 | -0,39% |
| 2014-08-04 | 10.413,826662 | +0,36% |
| 2014-08-01 | 10.376,658781 | -0,33% |
| 2014-07-31 | 10.410,947593 | -0,31% |
| 2014-07-30 | 10.443,685719 | -0,19% |
| 2014-07-29 | 10.463,064073 | -0,16% |
| 2014-07-28 | 10.480,008615 | +0,04% |
| 2014-07-25 | 10.475,993420 | +0,10% |
| 2014-07-24 | 10.465,436100 | -0,17% |
| 2014-07-23 | 10.483,332863 | +0,30% |
| 2014-07-22 | 10.452,073353 | -0,08% |
| 2014-07-21 | 10.460,429543 | +0,36% |
| 2014-07-18 | 10.422,583035 | +0,14% |
| 2014-07-17 | 10.408,469654 | +0,12% |
| 2014-07-16 | 10.396,331522 | +0,06% |
| 2014-07-15 | 10.390,457099 | +0,13% |
| 2014-07-14 | 10.377,313193 | +0,03% |
| 2014-07-11 | 10.374,234971 | -0,22% |
| 2014-07-10 | 10.397,178048 | -0,14% |
| 2014-07-09 | 10.411,301585 | 0,00% |
| 2014-07-08 | 10.411,791803 | +0,11% |
| 2014-07-07 | 10.400,506954 | +0,08% |
| 2014-07-04 | 10.392,136685 | +0,25% |
| 2014-07-03 | 10.365,725336 | -0,17% |
| 2014-07-02 | 10.383,372144 | -0,05% |
| 2014-07-01 | 10.388,459410 | -0,05% |
| 2014-06-30 | 10.393,265132 | -0,04% |
| 2014-06-27 | 10.397,916686 | +0,01% |
| 2014-06-26 | 10.396,776860 | +0,25% |
| 2014-06-25 | 10.371,272771 | +0,21% |
| 2014-06-24 | 10.349,895622 | +0,39% |
| 2014-06-23 | 10.310,076758 | +0,08% |
| 2014-06-20 | 10.301,430408 | -0,05% |
| 2014-06-19 | 10.306,655423 | +0,01% |
| 2014-06-18 | 10.305,119361 | -0,19% |
| 2014-06-17 | 10.324,850372 | -0,01% |
| 2014-06-16 | 10.326,330840 | -0,19% |
| 2014-06-13 | 10.345,621911 | +0,12% |
| 2014-06-12 | 10.333,180242 | -0,09% |
| 2014-06-11 | 10.342,511529 | +0,13% |
| 2014-06-10 | 10.328,925730 | +0,23% |
| 2014-06-06 | 10.304,714140 | +0,50% |
| 2014-06-05 | 10.253,750351 | +0,27% |
| 2014-06-04 | 10.226,016448 | -0,01% |
| 2014-06-03 | 10.226,878392 | -0,04% |
| 2014-06-02 | 10.230,836823 | -0,02% |
| 2014-05-30 | 10.232,478563 | +0,18% |
| 2014-05-29 | 10.214,172585 | +0,18% |
| 2014-05-28 | 10.195,953180 | +0,21% |
| 2014-05-27 | 10.174,639040 | +0,11% |
| 2014-05-26 | 10.163,047943 | -0,03% |
| 2014-05-23 | 10.165,667031 | -0,02% |
| 2014-05-22 | 10.167,986551 | +0,23% |
| 2014-05-21 | 10.145,043562 | -0,06% |
| 2014-05-20 | 10.151,065608 | -0,12% |
| 2014-05-19 | 10.163,100038 | +0,07% |
| 2014-05-16 | 10.156,357373 | +0,05% |
| 2014-05-15 | 10.150,935691 | +0,22% |
| 2014-05-14 | 10.128,785446 | +0,37% |
| 2014-05-13 | 10.091,880733 | +0,33% |
| 2014-05-12 | 10.058,428444 | -0,09% |
| 2014-05-09 | 10.067,514598 | +0,04% |
| 2014-05-08 | 10.063,701385 | +0,16% |
| 2014-05-07 | 10.047,242886 | +0,11% |
| 2014-05-06 | 10.036,359184 | +0,67% |
| 2014-05-05 | 9.970,032501 | -0,32% |
| 2014-04-30 | 10.001,923248 | +0,08% |
| 2014-04-29 | 9.993,679710 | +0,18% |
| 2014-04-28 | 9.975,925242 | +0,12% |
| 2014-04-25 | 9.964,068154 | -0,06% |
| 2014-04-24 | 9.970,021617 | +0,26% |
| 2014-04-23 | 9.943,722407 | -0,07% |
| 2014-04-22 | 9.950,958902 | +0,16% |
| 2014-04-18 | 9.935,046162 | +0,01% |
| 2014-04-17 | 9.934,036218 | +0,12% |
| 2014-04-16 | 9.921,980112 | -0,01% |
| 2014-04-15 | 9.923,104096 | 0,00% |
| 2014-04-14 | 9.923,188909 | -0,20% |
| 2014-04-11 | 9.943,522343 | -0,03% |
| 2014-04-10 | 9.946,168722 | +0,05% |
| 2014-04-09 | 9.941,384917 | -0,07% |
| 2014-04-08 | 9.948,581782 | +0,24% |
| 2014-04-07 | 9.924,976743 | +0,62% |
| 2014-04-04 | 9.863,591497 | +0,10% |
| 2014-04-03 | 9.854,223763 | -0,06% |
| 2014-04-02 | 9.860,598577 | +0,03% |
| 2014-04-01 | 9.857,899609 | -0,04% |
| 2014-03-31 | 9.862,112328 | +0,24% |
| 2014-03-28 | 9.838,514822 | +0,24% |
| 2014-03-27 | 9.815,050719 | +0,06% |
| 2014-03-26 | 9.809,283802 | +0,06% |
| 2014-03-25 | 9.803,154297 | +0,16% |
| 2014-03-24 | 9.787,446273 | -0,21% |
| 2014-03-21 | 9.808,068872 | +0,07% |
| 2014-03-20 | 9.801,214184 | -0,24% |
| 2014-03-19 | 9.824,650889 | +0,29% |
| 2014-03-18 | 9.796,729823 | +0,27% |
| 2014-03-17 | 9.770,098797 | -0,24% |
| 2014-03-14 | 9.793,386381 | -0,29% |
| 2014-03-13 | 9.821,838752 | +0,05% |
| 2014-03-12 | 9.817,176055 | -0,07% |
| 2014-03-11 | 9.823,708759 | -0,07% |
| 2014-03-10 | 9.830,704972 | -0,10% |
| 2014-03-07 | 9.840,813084 | -0,17% |
| 2014-03-06 | 9.858,016159 | +0,30% |
| 2014-03-05 | 9.828,227791 | +0,15% |
| 2014-03-04 | 9.813,302632 | +0,29% |
| 2014-03-03 | 9.784,716533 | -0,21% |
| 2014-02-28 | 9.804,819494 | +0,16% |
| 2014-02-27 | 9.789,017436 | -0,03% |
| 2014-02-26 | 9.791,466161 | -0,13% |
| 2014-02-25 | 9.803,928529 | +0,44% |
| 2014-02-24 | 9.761,141201 | +0,39% |
| 2014-02-21 | 9.723,178283 | +0,19% |
| 2014-02-20 | 9.704,379013 | -0,28% |
| 2014-02-19 | 9.732,042580 | -0,37% |
| 2014-02-18 | 9.768,254188 | +0,07% |
| 2014-02-17 | 9.760,991450 | +0,55% |
| 2014-02-14 | 9.708,042169 | +0,13% |
| 2014-02-13 | 9.695,603011 | -0,28% |
| 2014-02-12 | 9.722,610608 | -0,07% |
| 2014-02-11 | 9.729,491688 | -0,06% |
| 2014-02-10 | 9.735,321243 | -0,15% |
| 2014-02-07 | 9.750,278445 | -0,32% |
| 2014-02-06 | 9.781,459140 | -0,10% |
| 2014-02-05 | 9.791,455629 | +1,03% |
| 2014-02-04 | 9.691,249513 | +0,25% |
| 2014-02-03 | 9.667,484320 | +0,27% |
| 2014-01-31 | 9.641,116833 | -0,50% |
| 2014-01-30 | 9.689,309794 | -1,41% |
| 2014-01-29 | 9.828,118697 | -0,46% |
| 2014-01-28 | 9.873,615101 | -0,12% |
| 2014-01-27 | 9.885,632660 | +0,13% |
| 2014-01-24 | 9.872,490388 | -0,68% |
| 2014-01-23 | 9.939,928941 | -0,20% |
| 2014-01-22 | 9.960,084202 | +0,11% |
| 2014-01-21 | 9.949,319320 | -0,01% |
| 2014-01-20 | 9.950,157673 | +0,02% |
| 2014-01-17 | 9.948,495598 | +0,17% |
| 2014-01-16 | 9.931,814754 | -0,06% |
| 2014-01-15 | 9.937,614384 | +0,05% |
| 2014-01-14 | 9.933,061439 | -0,15% |
| 2014-01-13 | 9.948,095116 | +0,29% |
| 2014-01-10 | 9.919,452277 | +0,01% |
| 2014-01-09 | 9.918,522984 | +0,27% |
| 2014-01-08 | 9.892,139972 | +0,14% |
| 2014-01-07 | 9.877,888407 | 0,00% |
| 2014-01-06 | 9.878,231031 | -0,10% |
| 2014-01-03 | 9.887,867072 | +0,18% |
| 2014-01-02 | 9.869,878386 | +0,02% |
| 2013-12-31 | 9.868,216565 | -0,09% |
| 2013-12-30 | 9.877,467755 | +0,13% |
| 2013-12-23 | 9.864,470918 | +0,15% |
| 2013-12-20 | 9.850,008974 | -0,11% |
| 2013-12-19 | 9.860,602993 | -0,06% |
| 2013-12-18 | 9.866,903237 | +0,19% |
| 2013-12-17 | 9.848,257376 | +0,25% |
| 2013-12-16 | 9.823,625915 | -0,09% |
| 2013-12-13 | 9.832,573420 | -0,09% |
| 2013-12-12 | 9.841,139814 | +0,03% |
| 2013-12-11 | 9.838,175896 | -0,05% |
| 2013-12-10 | 9.843,486019 | +0,08% |
| 2013-12-09 | 9.835,285584 | +0,15% |
| 2013-12-06 | 9.820,543360 | -0,03% |
| 2013-12-05 | 9.823,308330 | -0,03% |
| 2013-12-04 | 9.826,520708 | +0,01% |
| 2013-12-03 | 9.825,596342 | +0,23% |
| 2013-12-02 | 9.803,363724 | -0,12% |
| 2013-11-29 | 9.814,972844 | -0,18% |
| 2013-11-28 | 9.832,311987 | -0,26% |
| 2013-11-27 | 9.857,449696 | -0,08% |
| 2013-11-26 | 9.865,555244 | +0,36% |
| 2013-11-25 | 9.830,271741 | -0,16% |
| 2013-11-22 | 9.845,661645 | 0,00% |
| 2013-11-21 | 9.845,775837 | -0,06% |
| 2013-11-20 | 9.851,568199 | -0,13% |
| 2013-11-19 | 9.864,874435 | +0,24% |
| 2013-11-18 | 9.841,567940 | +0,19% |
| 2013-11-15 | 9.822,970163 | +0,02% |
| 2013-11-14 | 9.820,730393 | +0,34% |
| 2013-11-13 | 9.786,972609 | +0,26% |
| 2013-11-12 | 9.761,397360 | -0,36% |
| 2013-11-11 | 9.797,071947 | -0,51% |
| 2013-11-08 | 9.847,196148 | -0,17% |
| 2013-11-07 | 9.863,787469 | +0,08% |
| 2013-11-06 | 9.855,528752 | -0,15% |
| 2013-11-05 | 9.870,076857 | +0,03% |
| 2013-11-04 | 9.867,256976 | -0,43% |
| 2013-10-31 | 9.910,107283 | -0,24% |
| 2013-10-30 | 9.934,162218 | +0,13% |
| 2013-10-29 | 9.921,466967 | -0,01% |
| 2013-10-28 | 9.922,640728 | -0,16% |
| 2013-10-25 | 9.938,568293 | +0,14% |
| 2013-10-24 | 9.924,939384 | +0,41% |
| 2013-10-22 | 9.884,633354 | -0,07% |
| 2013-10-21 | 9.891,312246 | +0,38% |
| 2013-10-18 | 9.853,611402 | +0,26% |
| 2013-10-17 | 9.828,328094 | +0,37% |
| 2013-10-16 | 9.791,617465 | -0,03% |
| 2013-10-15 | 9.794,168975 | +0,04% |
| 2013-10-14 | 9.790,634036 | +0,03% |
| 2013-10-11 | 9.787,527923 | +0,00% |
| 2013-10-10 | 9.787,254941 | +0,02% |
| 2013-10-09 | 9.785,033054 | -0,20% |
| 2013-10-08 | 9.804,267343 | +0,13% |
| 2013-10-07 | 9.791,158737 | +0,06% |
| 2013-10-04 | 9.785,165482 | -0,34% |
| 2013-10-03 | 9.818,839858 | +0,05% |
| 2013-10-02 | 9.814,330805 | +0,02% |
| 2013-10-01 | 9.812,169075 | +0,17% |
| 2013-09-30 | 9.795,931957 | -0,36% |
| 2013-09-27 | 9.831,793655 | +0,02% |
| 2013-09-26 | 9.829,861462 | -1,70% |
| 2013-09-25 | 9.999,641381 | +0,01% |
| 2013-09-24 | 9.999,104507 | 0,00% |
| 2013-09-23 | 9.999,110864 | +0,00% |
| 2013-09-20 | 9.999,023392 | +0,00% |
| 2013-09-19 | 9.998,994237 | 0,00% |
| 2013-09-18 | 9.999,000723 | – |