Aktuális árfolyam
10.005,0286
2018-03-06
Eszközérték
1.653 M
Forint
Hozam (Összes)
+4,58%
Évesített hozam (CAGR)
+1,14%
Maximum ár
10.067,6833
Minimum ár
8.610,1160
Volatilitás
8,73%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-03-06 | 10.005,028585 | +0,01% |
| 2018-03-01 | 10.003,994208 | -0,03% |
| 2018-02-28 | 10.006,958464 | -0,02% |
| 2018-02-27 | 10.008,922719 | +0,04% |
| 2018-02-26 | 10.004,886975 | +0,01% |
| 2018-02-23 | 10.003,779736 | +0,00% |
| 2018-02-22 | 10.003,743986 | +0,01% |
| 2018-02-21 | 10.002,708241 | +0,00% |
| 2018-02-20 | 10.002,672497 | -0,01% |
| 2018-02-19 | 10.003,636759 | +0,04% |
| 2018-02-16 | 9.999,529520 | -0,04% |
| 2018-02-15 | 10.003,493775 | -0,03% |
| 2018-02-14 | 10.006,458031 | +0,01% |
| 2018-02-13 | 10.005,422281 | +0,01% |
| 2018-02-12 | 10.004,386542 | +0,07% |
| 2018-02-09 | 9.997,279297 | +0,02% |
| 2018-02-08 | 9.995,243565 | +0,02% |
| 2018-02-07 | 9.993,207815 | +0,06% |
| 2018-02-06 | 9.987,172070 | +0,03% |
| 2018-02-05 | 9.984,136320 | -0,10% |
| 2018-02-02 | 9.994,070557 | +0,04% |
| 2018-02-01 | 9.990,034794 | -0,07% |
| 2018-01-31 | 9.996,999062 | -0,11% |
| 2018-01-30 | 10.007,963312 | +0,00% |
| 2018-01-29 | 10.007,927549 | +0,01% |
| 2018-01-26 | 10.006,820322 | +0,03% |
| 2018-01-25 | 10.003,784566 | +0,00% |
| 2018-01-24 | 10.003,748827 | +0,01% |
| 2018-01-23 | 10.002,713077 | +0,00% |
| 2018-01-22 | 10.002,677321 | +0,04% |
| 2018-01-19 | 9.998,570088 | +0,01% |
| 2018-01-18 | 9.997,534343 | +0,02% |
| 2018-01-17 | 9.995,498593 | +0,00% |
| 2018-01-16 | 9.995,462842 | +0,01% |
| 2018-01-15 | 9.994,427092 | +0,02% |
| 2018-01-12 | 9.992,319853 | +0,01% |
| 2018-01-11 | 9.991,284109 | -0,04% |
| 2018-01-10 | 9.995,248358 | +0,01% |
| 2018-01-09 | 9.994,212614 | +0,01% |
| 2018-01-08 | 9.993,176852 | +0,03% |
| 2018-01-05 | 9.990,069625 | -0,03% |
| 2018-01-04 | 9.993,033874 | +0,03% |
| 2018-01-03 | 9.990,039594 | -0,15% |
| 2018-01-02 | 10.005,003831 | -0,18% |
| 2017-12-29 | 10.022,750008 | +0,00% |
| 2017-12-28 | 10.022,677302 | -0,08% |
| 2017-12-27 | 10.030,604603 | +0,05% |
| 2017-12-22 | 10.025,241126 | +0,02% |
| 2017-12-21 | 10.023,168421 | +0,01% |
| 2017-12-20 | 10.022,095734 | +0,01% |
| 2017-12-19 | 10.021,023029 | -0,01% |
| 2017-12-18 | 10.021,950330 | +0,04% |
| 2017-12-15 | 10.017,732250 | +0,00% |
| 2017-12-14 | 10.017,659551 | +0,02% |
| 2017-12-13 | 10.015,586852 | +0,00% |
| 2017-12-12 | 10.015,514165 | +0,01% |
| 2017-12-11 | 10.014,441460 | +0,03% |
| 2017-12-08 | 10.011,223363 | +0,01% |
| 2017-12-07 | 10.010,150676 | +0,01% |
| 2017-12-06 | 10.009,077977 | -0,12% |
| 2017-12-05 | 10.021,046741 | -0,45% |
| 2017-12-01 | 10.066,755957 | -0,01% |
| 2017-11-30 | 10.067,683264 | +0,24% |
| 2017-11-29 | 10.043,610559 | +0,13% |
| 2017-11-28 | 10.030,537860 | +0,02% |
| 2017-11-27 | 10.028,465160 | +0,02% |
| 2017-11-24 | 10.026,247075 | +0,01% |
| 2017-11-23 | 10.025,174376 | +0,00% |
| 2017-11-22 | 10.025,101689 | -0,01% |
| 2017-11-21 | 10.026,028984 | +0,00% |
| 2017-11-20 | 10.025,956291 | +0,02% |
| 2017-11-17 | 10.023,738200 | +0,00% |
| 2017-11-16 | 10.023,665507 | +0,02% |
| 2017-11-15 | 10.021,592808 | +0,01% |
| 2017-11-14 | 10.020,520108 | +0,01% |
| 2017-11-13 | 10.019,750576 | +0,04% |
| 2017-11-10 | 10.015,532473 | +0,02% |
| 2017-11-09 | 10.013,459762 | +0,02% |
| 2017-11-08 | 10.011,387051 | +0,02% |
| 2017-11-07 | 10.009,314333 | +0,01% |
| 2017-11-06 | 10.008,241580 | +0,03% |
| 2017-11-03 | 10.005,064904 | +0,12% |
| 2017-11-02 | 9.992,992096 | +0,18% |
| 2017-10-31 | 9.974,846667 | -0,04% |
| 2017-10-30 | 9.978,773805 | +0,18% |
| 2017-10-27 | 9.960,555677 | +0,02% |
| 2017-10-26 | 9.958,482930 | +0,02% |
| 2017-10-25 | 9.956,410013 | +0,00% |
| 2017-10-24 | 9.956,336448 | +0,03% |
| 2017-10-20 | 9.953,045458 | +0,02% |
| 2017-10-19 | 9.950,972553 | +0,00% |
| 2017-10-18 | 9.950,899630 | +0,00% |
| 2017-10-17 | 9.950,826719 | +0,01% |
| 2017-10-16 | 9.949,753385 | +0,02% |
| 2017-10-13 | 9.947,535070 | +0,01% |
| 2017-10-12 | 9.946,462165 | +0,01% |
| 2017-10-11 | 9.945,389260 | +0,01% |
| 2017-10-10 | 9.944,316349 | +0,02% |
| 2017-10-09 | 9.942,243002 | +0,02% |
| 2017-10-06 | 9.940,024699 | +0,00% |
| 2017-10-05 | 9.939,951788 | +0,02% |
| 2017-10-04 | 9.937,878883 | +0,07% |
| 2017-10-03 | 9.930,847424 | +0,09% |
| 2017-10-02 | 9.921,774077 | +0,10% |
| 2017-09-29 | 9.911,555786 | +0,04% |
| 2017-09-28 | 9.907,482857 | +0,10% |
| 2017-09-27 | 9.897,409952 | +0,01% |
| 2017-09-26 | 9.896,337035 | +0,02% |
| 2017-09-25 | 9.894,263701 | +0,03% |
| 2017-09-22 | 9.891,045398 | -0,01% |
| 2017-09-21 | 9.891,975047 | +0,01% |
| 2017-09-20 | 9.890,902124 | -0,02% |
| 2017-09-19 | 9.892,829201 | -0,01% |
| 2017-09-18 | 9.893,755812 | +0,04% |
| 2017-09-15 | 9.889,537502 | +0,01% |
| 2017-09-14 | 9.888,464586 | +0,00% |
| 2017-09-13 | 9.888,391662 | +0,01% |
| 2017-09-12 | 9.887,318739 | -0,01% |
| 2017-09-11 | 9.888,245356 | +0,05% |
| 2017-09-08 | 9.883,027253 | +0,00% |
| 2017-09-07 | 9.882,948496 | +0,01% |
| 2017-09-06 | 9.881,869732 | +0,02% |
| 2017-09-05 | 9.879,790987 | -0,02% |
| 2017-09-04 | 9.881,753657 | +0,09% |
| 2017-09-01 | 9.872,517403 | +0,14% |
| 2017-08-31 | 9.858,438664 | +0,07% |
| 2017-08-30 | 9.851,359901 | -0,15% |
| 2017-08-29 | 9.866,281143 | +0,02% |
| 2017-08-28 | 9.864,202337 | +0,02% |
| 2017-08-25 | 9.861,966108 | +0,02% |
| 2017-08-24 | 9.859,887350 | +0,00% |
| 2017-08-23 | 9.859,808599 | +0,00% |
| 2017-08-22 | 9.859,729836 | +0,01% |
| 2017-08-21 | 9.858,651042 | +0,07% |
| 2017-08-18 | 9.851,414812 | +0,01% |
| 2017-08-17 | 9.850,336055 | +0,01% |
| 2017-08-16 | 9.849,257297 | -0,02% |
| 2017-08-15 | 9.851,178540 | -0,04% |
| 2017-08-14 | 9.855,099746 | +0,08% |
| 2017-08-11 | 9.846,863517 | +0,02% |
| 2017-08-10 | 9.844,784753 | +0,04% |
| 2017-08-09 | 9.840,705996 | +0,00% |
| 2017-08-08 | 9.840,627233 | +0,02% |
| 2017-08-07 | 9.838,548451 | +0,03% |
| 2017-08-04 | 9.835,312203 | +0,02% |
| 2017-08-03 | 9.833,233458 | +0,04% |
| 2017-08-02 | 9.829,196152 | -0,02% |
| 2017-08-01 | 9.831,117395 | +0,06% |
| 2017-07-31 | 9.825,038595 | -0,14% |
| 2017-07-28 | 9.838,802359 | +0,02% |
| 2017-07-27 | 9.836,723608 | +0,01% |
| 2017-07-26 | 9.835,644850 | -0,03% |
| 2017-07-25 | 9.838,566099 | +0,03% |
| 2017-07-24 | 9.835,487293 | +0,03% |
| 2017-07-21 | 9.832,251064 | -0,01% |
| 2017-07-20 | 9.833,172300 | +0,01% |
| 2017-07-19 | 9.832,093543 | +0,01% |
| 2017-07-18 | 9.831,014792 | +0,00% |
| 2017-07-17 | 9.830,935998 | +0,03% |
| 2017-07-14 | 9.827,699768 | -0,01% |
| 2017-07-13 | 9.828,620999 | +0,00% |
| 2017-07-12 | 9.828,542241 | +0,01% |
| 2017-07-11 | 9.827,463478 | -0,01% |
| 2017-07-10 | 9.828,384702 | +0,03% |
| 2017-07-07 | 9.825,148455 | +0,03% |
| 2017-07-06 | 9.822,069697 | +0,01% |
| 2017-07-05 | 9.820,990952 | +0,10% |
| 2017-07-04 | 9.810,953640 | -0,07% |
| 2017-07-03 | 9.817,874846 | -0,14% |
| 2017-06-30 | 9.831,638865 | -0,03% |
| 2017-06-29 | 9.834,560362 | -0,06% |
| 2017-06-28 | 9.840,481865 | +0,03% |
| 2017-06-27 | 9.837,403373 | -0,03% |
| 2017-06-26 | 9.840,324822 | +0,03% |
| 2017-06-23 | 9.837,089361 | +0,00% |
| 2017-06-22 | 9.837,010864 | +0,04% |
| 2017-06-21 | 9.832,932342 | +0,00% |
| 2017-06-20 | 9.832,853851 | -0,02% |
| 2017-06-19 | 9.834,775312 | +0,01% |
| 2017-06-16 | 9.833,539851 | +0,04% |
| 2017-06-15 | 9.829,461348 | -0,01% |
| 2017-06-14 | 9.830,382838 | +0,00% |
| 2017-06-13 | 9.830,304335 | +0,02% |
| 2017-06-12 | 9.828,225802 | +0,03% |
| 2017-06-09 | 9.824,990335 | +0,01% |
| 2017-06-08 | 9.823,911831 | +0,00% |
| 2017-06-07 | 9.823,833328 | +0,03% |
| 2017-06-06 | 9.820,754777 | +0,01% |
| 2017-06-02 | 9.819,482282 | +0,05% |
| 2017-06-01 | 9.814,403779 | +0,00% |
| 2017-05-31 | 9.814,325288 | -0,03% |
| 2017-05-30 | 9.817,246779 | -0,01% |
| 2017-05-29 | 9.818,168245 | +0,04% |
| 2017-05-26 | 9.813,932778 | +0,00% |
| 2017-05-25 | 9.813,854275 | +0,00% |
| 2017-05-24 | 9.813,775766 | -0,02% |
| 2017-05-23 | 9.815,697275 | +0,02% |
| 2017-05-22 | 9.813,618735 | +0,02% |
| 2017-05-19 | 9.811,383262 | +0,04% |
| 2017-05-18 | 9.807,304765 | +0,02% |
| 2017-05-17 | 9.805,226262 | +0,00% |
| 2017-05-16 | 9.805,147753 | +0,00% |
| 2017-05-15 | 9.805,071773 | +0,03% |
| 2017-05-12 | 9.801,836300 | +0,03% |
| 2017-05-11 | 9.798,757791 | +0,01% |
| 2017-05-10 | 9.797,679269 | +0,00% |
| 2017-05-09 | 9.797,600760 | +0,00% |
| 2017-05-08 | 9.797,522184 | +0,03% |
| 2017-05-05 | 9.794,286705 | +0,00% |
| 2017-05-04 | 9.794,208190 | +0,06% |
| 2017-05-03 | 9.788,171138 | +0,05% |
| 2017-05-02 | 9.783,092532 | +0,05% |
| 2017-04-28 | 9.777,778411 | -0,05% |
| 2017-04-27 | 9.782,699738 | -0,04% |
| 2017-04-26 | 9.786,621059 | +0,00% |
| 2017-04-25 | 9.786,542387 | -0,09% |
| 2017-04-24 | 9.795,463339 | +0,04% |
| 2017-04-21 | 9.791,227678 | -0,01% |
| 2017-04-20 | 9.792,149011 | -0,01% |
| 2017-04-19 | 9.793,070345 | +0,03% |
| 2017-04-18 | 9.789,990891 | +0,06% |
| 2017-04-13 | 9.784,598291 | +0,00% |
| 2017-04-12 | 9.784,519612 | +0,05% |
| 2017-04-11 | 9.779,440933 | +0,04% |
| 2017-04-10 | 9.775,361874 | +0,02% |
| 2017-04-07 | 9.773,126243 | +0,02% |
| 2017-04-06 | 9.771,047558 | 0,00% |
| 2017-04-05 | 9.771,071779 | -0,16% |
| 2017-04-04 | 9.787,034564 | +0,15% |
| 2017-04-03 | 9.771,955492 | +0,05% |
| 2017-03-31 | 9.766,719855 | -0,01% |
| 2017-03-30 | 9.767,641140 | +0,01% |
| 2017-03-29 | 9.766,562432 | -0,02% |
| 2017-03-28 | 9.768,483729 | +0,02% |
| 2017-03-27 | 9.766,404566 | +0,03% |
| 2017-03-24 | 9.763,168899 | +0,01% |
| 2017-03-23 | 9.762,090184 | +0,02% |
| 2017-03-22 | 9.760,011475 | +0,00% |
| 2017-03-21 | 9.759,932772 | -0,02% |
| 2017-03-20 | 9.761,853621 | +0,04% |
| 2017-03-17 | 9.757,617924 | -0,02% |
| 2017-03-16 | 9.759,539009 | +0,01% |
| 2017-03-14 | 9.758,381809 | +0,02% |
| 2017-03-13 | 9.756,302653 | +0,01% |
| 2017-03-10 | 9.755,066974 | +0,00% |
| 2017-03-09 | 9.754,988483 | +0,01% |
| 2017-03-08 | 9.753,969315 | -0,01% |
| 2017-03-07 | 9.754,950142 | +0,02% |
| 2017-03-06 | 9.752,930944 | +0,01% |
| 2017-03-03 | 9.751,873454 | +0,16% |
| 2017-03-02 | 9.735,895745 | +0,54% |
| 2017-03-01 | 9.683,876577 | +0,02% |
| 2017-02-28 | 9.681,857404 | +0,08% |
| 2017-02-27 | 9.673,838200 | -0,22% |
| 2017-02-24 | 9.694,780735 | +0,02% |
| 2017-02-23 | 9.692,761549 | +0,00% |
| 2017-02-22 | 9.692,742388 | +0,01% |
| 2017-02-21 | 9.691,723202 | +0,00% |
| 2017-02-20 | 9.691,704011 | +0,03% |
| 2017-02-17 | 9.688,646533 | +0,01% |
| 2017-02-16 | 9.687,627366 | +0,01% |
| 2017-02-15 | 9.686,608198 | +0,00% |
| 2017-02-14 | 9.686,589025 | +0,01% |
| 2017-02-13 | 9.685,569827 | +0,04% |
| 2017-02-10 | 9.681,512337 | -0,02% |
| 2017-02-09 | 9.683,493170 | +0,02% |
| 2017-02-08 | 9.681,473997 | +0,01% |
| 2017-02-07 | 9.680,454829 | +0,01% |
| 2017-02-06 | 9.679,435632 | +0,01% |
| 2017-02-03 | 9.678,378148 | -0,04% |
| 2017-02-02 | 9.682,400438 | -0,06% |
| 2017-02-01 | 9.688,381271 | -0,07% |
| 2017-01-31 | 9.695,362097 | -0,29% |
| 2017-01-30 | 9.723,342888 | -0,16% |
| 2017-01-27 | 9.739,285422 | +0,01% |
| 2017-01-26 | 9.738,266249 | -0,03% |
| 2017-01-25 | 9.741,247081 | +0,03% |
| 2017-01-24 | 9.738,227902 | +0,01% |
| 2017-01-23 | 9.737,208704 | -0,01% |
| 2017-01-20 | 9.738,151220 | +0,01% |
| 2017-01-19 | 9.737,132053 | -0,01% |
| 2017-01-18 | 9.738,112886 | +0,03% |
| 2017-01-17 | 9.735,093706 | +0,01% |
| 2017-01-16 | 9.734,074509 | +0,02% |
| 2017-01-13 | 9.732,017031 | +0,01% |
| 2017-01-12 | 9.730,997858 | +0,01% |
| 2017-01-11 | 9.729,978690 | -0,02% |
| 2017-01-10 | 9.731,959511 | -0,01% |
| 2017-01-09 | 9.732,940319 | +0,02% |
| 2017-01-06 | 9.730,882829 | -0,04% |
| 2017-01-05 | 9.734,863662 | -0,01% |
| 2017-01-04 | 9.735,844495 | +0,02% |
| 2017-01-03 | 9.733,866785 | +0,41% |
| 2017-01-02 | 9.693,847581 | -0,06% |
| 2016-12-30 | 9.699,789589 | -0,02% |
| 2016-12-29 | 9.701,770161 | +0,00% |
| 2016-12-28 | 9.701,750734 | +0,01% |
| 2016-12-27 | 9.700,731264 | +0,04% |
| 2016-12-23 | 9.696,653590 | +0,00% |
| 2016-12-22 | 9.696,634168 | +0,01% |
| 2016-12-21 | 9.695,614747 | -0,02% |
| 2016-12-20 | 9.697,595319 | +0,00% |
| 2016-12-19 | 9.697,575861 | +0,02% |
| 2016-12-16 | 9.695,517615 | -0,01% |
| 2016-12-15 | 9.696,498193 | +0,05% |
| 2016-12-14 | 9.691,478760 | +0,01% |
| 2016-12-13 | 9.690,459326 | +0,01% |
| 2016-12-12 | 9.689,439874 | +0,02% |
| 2016-12-09 | 9.687,381622 | +0,01% |
| 2016-12-08 | 9.686,362200 | -0,01% |
| 2016-12-07 | 9.687,342767 | -0,02% |
| 2016-12-06 | 9.689,323345 | -0,07% |
| 2016-12-05 | 9.696,303893 | +0,04% |
| 2016-12-02 | 9.692,287086 | -0,21% |
| 2016-12-01 | 9.712,267665 | +0,20% |
| 2016-11-30 | 9.693,248231 | -0,01% |
| 2016-11-29 | 9.694,228816 | -0,22% |
| 2016-11-28 | 9.715,209346 | +0,05% |
| 2016-11-25 | 9.710,151105 | -0,01% |
| 2016-11-24 | 9.711,131678 | +0,03% |
| 2016-11-23 | 9.708,112244 | -0,01% |
| 2016-11-22 | 9.709,092817 | +0,00% |
| 2016-11-21 | 9.709,073365 | +0,02% |
| 2016-11-18 | 9.707,015106 | +0,01% |
| 2016-11-17 | 9.705,995679 | +0,00% |
| 2016-11-16 | 9.705,976257 | +0,00% |
| 2016-11-15 | 9.705,956836 | +0,01% |
| 2016-11-14 | 9.704,937384 | +0,08% |
| 2016-11-11 | 9.696,879125 | -0,06% |
| 2016-11-10 | 9.702,859698 | +0,06% |
| 2016-11-09 | 9.696,840270 | +0,00% |
| 2016-11-08 | 9.696,823403 | -0,12% |
| 2016-11-07 | 9.708,803909 | +0,05% |
| 2016-11-04 | 9.703,745650 | 0,00% |
| 2016-11-03 | 9.703,767668 | -0,63% |
| 2016-11-02 | 9.765,748113 | +0,04% |
| 2016-10-28 | 9.761,651036 | -0,06% |
| 2016-10-27 | 9.767,631602 | +0,04% |
| 2016-10-26 | 9.763,612150 | +0,01% |
| 2016-10-25 | 9.762,592723 | -0,02% |
| 2016-10-24 | 9.764,573223 | +0,02% |
| 2016-10-21 | 9.762,514964 | -0,02% |
| 2016-10-20 | 9.764,495518 | +0,00% |
| 2016-10-19 | 9.764,475921 | -0,02% |
| 2016-10-18 | 9.766,456318 | +0,01% |
| 2016-10-17 | 9.765,436521 | +0,02% |
| 2016-10-15 | 9.763,397515 | -0,04% |
| 2016-10-14 | 9.767,377918 | +0,05% |
| 2016-10-13 | 9.762,358297 | +0,03% |
| 2016-10-12 | 9.759,338706 | -0,02% |
| 2016-10-11 | 9.761,319097 | +0,01% |
| 2016-10-10 | 9.760,299118 | +0,06% |
| 2016-10-07 | 9.754,240690 | +0,00% |
| 2016-10-06 | 9.754,221087 | +0,02% |
| 2016-10-05 | 9.752,201490 | +0,01% |
| 2016-10-04 | 9.751,223357 | +0,49% |
| 2016-10-03 | 9.703,202325 | -0,77% |
| 2016-09-30 | 9.778,143903 | +0,23% |
| 2016-09-29 | 9.756,124306 | +0,33% |
| 2016-09-28 | 9.724,104697 | +0,04% |
| 2016-09-27 | 9.720,086135 | +0,07% |
| 2016-09-26 | 9.713,066042 | +0,04% |
| 2016-09-23 | 9.709,005471 | -0,05% |
| 2016-09-22 | 9.713,985124 | -0,03% |
| 2016-09-21 | 9.716,964794 | -0,03% |
| 2016-09-20 | 9.719,944459 | -0,02% |
| 2016-09-19 | 9.721,923670 | +0,01% |
| 2016-09-16 | 9.720,863099 | +0,01% |
| 2016-09-15 | 9.719,842758 | +0,04% |
| 2016-09-14 | 9.715,822422 | -0,02% |
| 2016-09-13 | 9.717,802075 | +0,11% |
| 2016-09-12 | 9.706,781285 | +0,02% |
| 2016-09-09 | 9.704,720721 | +0,00% |
| 2016-09-08 | 9.704,700373 | +0,02% |
| 2016-09-07 | 9.702,680250 | +0,01% |
| 2016-09-06 | 9.701,653826 | -0,01% |
| 2016-09-05 | 9.702,627396 | -0,44% |
| 2016-09-02 | 9.745,589618 | +0,15% |
| 2016-09-01 | 9.730,563206 | +0,20% |
| 2016-08-31 | 9.711,536794 | +0,51% |
| 2016-08-30 | 9.662,510377 | -0,33% |
| 2016-08-29 | 9.694,483934 | +0,04% |
| 2016-08-26 | 9.690,404711 | +0,02% |
| 2016-08-25 | 9.688,378305 | +0,00% |
| 2016-08-24 | 9.688,351881 | -0,03% |
| 2016-08-23 | 9.691,325445 | +0,02% |
| 2016-08-22 | 9.689,299015 | +0,03% |
| 2016-08-19 | 9.686,219786 | +0,00% |
| 2016-08-18 | 9.686,193380 | +0,06% |
| 2016-08-17 | 9.680,166968 | +0,04% |
| 2016-08-16 | 9.676,140538 | +0,00% |
| 2016-08-15 | 9.676,114096 | +0,03% |
| 2016-08-12 | 9.673,034873 | +0,03% |
| 2016-08-11 | 9.670,008461 | -0,03% |
| 2016-08-10 | 9.672,982049 | -0,01% |
| 2016-08-09 | 9.673,955625 | -0,05% |
| 2016-08-08 | 9.678,929189 | +0,00% |
| 2016-08-05 | 9.678,849954 | -0,03% |
| 2016-08-04 | 9.681,823554 | +0,01% |
| 2016-08-03 | 9.680,797124 | 0,00% |
| 2016-08-02 | 9.680,812170 | -0,18% |
| 2016-08-01 | 9.697,785722 | +0,08% |
| 2016-07-29 | 9.689,706492 | -0,46% |
| 2016-07-28 | 9.734,680086 | +0,45% |
| 2016-07-27 | 9.690,653669 | +0,02% |
| 2016-07-26 | 9.688,627251 | -0,01% |
| 2016-07-25 | 9.689,600815 | -0,01% |
| 2016-07-22 | 9.690,521573 | +0,00% |
| 2016-07-21 | 9.690,495173 | -0,07% |
| 2016-07-20 | 9.697,468749 | +0,03% |
| 2016-07-19 | 9.694,442338 | +0,02% |
| 2016-07-18 | 9.692,415889 | +0,02% |
| 2016-07-15 | 9.690,336672 | +0,04% |
| 2016-07-14 | 9.686,310248 | +0,03% |
| 2016-07-13 | 9.683,283830 | -0,06% |
| 2016-07-12 | 9.689,257406 | -0,06% |
| 2016-07-11 | 9.695,230970 | -0,02% |
| 2016-07-08 | 9.697,151747 | -0,03% |
| 2016-07-07 | 9.700,125329 | +0,10% |
| 2016-07-06 | 9.690,098911 | +0,04% |
| 2016-07-05 | 9.686,072499 | +0,12% |
| 2016-07-04 | 9.674,087515 | +0,33% |
| 2016-07-01 | 9.642,008292 | +0,16% |
| 2016-06-30 | 9.626,982049 | +0,66% |
| 2016-06-29 | 9.563,955795 | +0,43% |
| 2016-06-28 | 9.522,929558 | +0,02% |
| 2016-06-27 | 9.520,903268 | +0,48% |
| 2016-06-24 | 9.475,824565 | -0,04% |
| 2016-06-23 | 9.479,798322 | -0,12% |
| 2016-06-22 | 9.490,772068 | +0,05% |
| 2016-06-21 | 9.485,745832 | -0,16% |
| 2016-06-20 | 9.500,719541 | +0,01% |
| 2016-06-17 | 9.499,640838 | +0,06% |
| 2016-06-16 | 9.493,614596 | +0,00% |
| 2016-06-15 | 9.493,591930 | +0,16% |
| 2016-06-14 | 9.478,565676 | +0,05% |
| 2016-06-13 | 9.473,568181 | +0,12% |
| 2016-06-10 | 9.462,489460 | +0,02% |
| 2016-06-09 | 9.460,463206 | +0,03% |
| 2016-06-08 | 9.457,436939 | -0,02% |
| 2016-06-07 | 9.459,410691 | +0,04% |
| 2016-06-06 | 9.455,384376 | +0,02% |
| 2016-06-03 | 9.453,305642 | +0,01% |
| 2016-06-02 | 9.452,320846 | -0,25% |
| 2016-06-01 | 9.476,294591 | -0,07% |
| 2016-05-31 | 9.483,268337 | +0,05% |
| 2016-05-30 | 9.478,242022 | +0,06% |
| 2016-05-27 | 9.472,163295 | +0,02% |
| 2016-05-26 | 9.470,137034 | -0,06% |
| 2016-05-25 | 9.476,110749 | -0,02% |
| 2016-05-24 | 9.478,084471 | +0,01% |
| 2016-05-23 | 9.477,058071 | +0,02% |
| 2016-05-20 | 9.474,979314 | +0,00% |
| 2016-05-19 | 9.474,953023 | +0,02% |
| 2016-05-18 | 9.472,926762 | -0,04% |
| 2016-05-17 | 9.476,900308 | +0,09% |
| 2016-05-13 | 9.468,795326 | -0,03% |
| 2016-05-12 | 9.471,769030 | +0,03% |
| 2016-05-11 | 9.468,742745 | -0,02% |
| 2016-05-10 | 9.470,716466 | -0,04% |
| 2016-05-09 | 9.474,690067 | +0,05% |
| 2016-05-06 | 9.469,611376 | +0,00% |
| 2016-05-05 | 9.469,585115 | +0,03% |
| 2016-05-04 | 9.466,558879 | -0,04% |
| 2016-05-03 | 9.470,574094 | -0,15% |
| 2016-05-02 | 9.484,547840 | -0,04% |
| 2016-04-29 | 9.488,469137 | -0,35% |
| 2016-04-28 | 9.521,442894 | +0,05% |
| 2016-04-27 | 9.516,416622 | +0,01% |
| 2016-04-26 | 9.515,390355 | +0,02% |
| 2016-04-25 | 9.513,365045 | +0,04% |
| 2016-04-22 | 9.509,286106 | +0,01% |
| 2016-04-21 | 9.508,259609 | -0,03% |
| 2016-04-20 | 9.511,233143 | -0,03% |
| 2016-04-19 | 9.514,206653 | -0,03% |
| 2016-04-18 | 9.517,179660 | +0,06% |
| 2016-04-15 | 9.511,100727 | +0,00% |
| 2016-04-14 | 9.511,074230 | -0,06% |
| 2016-04-13 | 9.517,047752 | +0,02% |
| 2016-04-12 | 9.515,021261 | -0,02% |
| 2016-04-11 | 9.516,994275 | +0,04% |
| 2016-04-08 | 9.512,915336 | -0,01% |
| 2016-04-07 | 9.513,888851 | +0,02% |
| 2016-04-06 | 9.511,862367 | +0,07% |
| 2016-04-05 | 9.504,835888 | -0,05% |
| 2016-04-04 | 9.509,850353 | -0,73% |
| 2016-04-01 | 9.579,771396 | -0,52% |
| 2016-03-31 | 9.629,744924 | +0,67% |
| 2016-03-30 | 9.565,718433 | -0,09% |
| 2016-03-29 | 9.574,692233 | +0,23% |
| 2016-03-25 | 9.552,587010 | +0,12% |
| 2016-03-24 | 9.541,560471 | -0,04% |
| 2016-03-23 | 9.545,533732 | +0,03% |
| 2016-03-22 | 9.542,506987 | -0,02% |
| 2016-03-21 | 9.544,479202 | -0,08% |
| 2016-03-18 | 9.552,399972 | +0,02% |
| 2016-03-17 | 9.550,373234 | -0,04% |
| 2016-03-16 | 9.554,344413 | +0,03% |
| 2016-03-11 | 9.551,212729 | +0,05% |
| 2016-03-10 | 9.546,185984 | +0,00% |
| 2016-03-09 | 9.546,159718 | +0,01% |
| 2016-03-08 | 9.545,189162 | +0,02% |
| 2016-03-07 | 9.543,218588 | +0,01% |
| 2016-03-05 | 9.542,277524 | -0,04% |
| 2016-03-04 | 9.546,306962 | -0,02% |
| 2016-03-03 | 9.548,336412 | +0,23% |
| 2016-03-02 | 9.526,407326 | +0,81% |
| 2016-03-01 | 9.449,436770 | -0,06% |
| 2016-02-29 | 9.455,466171 | +0,46% |
| 2016-02-26 | 9.412,554576 | +0,53% |
| 2016-02-25 | 9.362,584020 | +0,10% |
| 2016-02-24 | 9.353,613464 | -0,02% |
| 2016-02-23 | 9.355,642914 | -0,05% |
| 2016-02-22 | 9.360,672309 | +0,08% |
| 2016-02-19 | 9.352,760714 | -0,05% |
| 2016-02-18 | 9.357,790170 | -0,05% |
| 2016-02-17 | 9.362,819614 | +0,04% |
| 2016-02-16 | 9.358,849058 | -0,11% |
| 2016-02-15 | 9.368,981341 | +0,03% |
| 2016-02-12 | 9.366,069740 | +0,17% |
| 2016-02-11 | 9.350,099202 | -0,04% |
| 2016-02-10 | 9.354,128640 | +0,07% |
| 2016-02-09 | 9.347,158084 | +0,14% |
| 2016-02-08 | 9.334,187467 | +0,04% |
| 2016-02-05 | 9.330,275878 | 0,00% |
| 2016-02-04 | 9.330,305328 | +0,05% |
| 2016-02-03 | 9.325,334772 | +0,15% |
| 2016-02-02 | 9.311,405673 | -0,10% |
| 2016-02-01 | 9.320,435057 | -0,03% |
| 2016-01-29 | 9.323,523467 | -0,06% |
| 2016-01-28 | 9.329,552917 | -0,10% |
| 2016-01-27 | 9.338,582355 | +0,06% |
| 2016-01-26 | 9.332,611818 | -0,01% |
| 2016-01-25 | 9.333,641201 | -0,16% |
| 2016-01-22 | 9.348,729593 | +0,03% |
| 2016-01-21 | 9.345,759037 | +0,14% |
| 2016-01-20 | 9.332,788494 | -0,06% |
| 2016-01-19 | 9.338,817938 | +0,04% |
| 2016-01-18 | 9.334,847339 | +0,07% |
| 2016-01-15 | 9.327,935726 | +0,11% |
| 2016-01-14 | 9.317,965182 | -0,01% |
| 2016-01-13 | 9.318,994626 | -0,03% |
| 2016-01-12 | 9.322,024064 | +0,04% |
| 2016-01-11 | 9.318,053453 | +0,01% |
| 2016-01-08 | 9.317,141864 | +0,12% |
| 2016-01-07 | 9.306,171314 | +0,01% |
| 2016-01-06 | 9.305,200764 | -0,01% |
| 2016-01-05 | 9.306,271671 | -1,06% |
| 2016-01-04 | 9.406,301654 | -0,17% |
| 2015-12-31 | 9.422,418522 | -0,09% |
| 2015-12-30 | 9.430,447591 | +0,46% |
| 2015-12-29 | 9.387,476654 | -0,33% |
| 2015-12-28 | 9.418,505607 | -0,12% |
| 2015-12-23 | 9.429,651072 | +0,03% |
| 2015-12-22 | 9.426,680129 | -0,01% |
| 2015-12-21 | 9.427,709155 | +0,18% |
| 2015-12-18 | 9.410,796410 | -0,13% |
| 2015-12-17 | 9.422,825497 | -0,06% |
| 2015-12-16 | 9.428,854565 | -0,01% |
| 2015-12-15 | 9.429,883622 | +0,01% |
| 2015-12-14 | 9.428,912642 | +0,03% |
| 2015-12-12 | 9.425,970822 | +0,11% |
| 2015-12-11 | 9.415,999885 | +0,03% |
| 2015-12-10 | 9.413,028960 | +0,05% |
| 2015-12-09 | 9.408,058035 | +0,07% |
| 2015-12-08 | 9.401,087091 | -0,03% |
| 2015-12-07 | 9.404,116099 | +0,08% |
| 2015-12-04 | 9.396,203360 | -0,03% |
| 2015-12-03 | 9.399,232429 | -0,36% |
| 2015-12-02 | 9.433,302961 | +0,32% |
| 2015-12-01 | 9.403,332030 | -0,40% |
| 2015-11-30 | 9.441,361038 | +0,67% |
| 2015-11-27 | 9.378,448305 | -0,13% |
| 2015-11-26 | 9.390,477374 | -0,11% |
| 2015-11-25 | 9.400,506437 | +0,07% |
| 2015-11-24 | 9.393,535505 | -0,01% |
| 2015-11-23 | 9.394,564513 | +0,01% |
| 2015-11-20 | 9.393,651774 | +0,01% |
| 2015-11-19 | 9.392,680855 | +0,05% |
| 2015-11-18 | 9.387,709924 | -0,07% |
| 2015-11-17 | 9.394,738986 | +0,04% |
| 2015-11-16 | 9.390,767983 | +0,11% |
| 2015-11-13 | 9.380,855255 | +0,07% |
| 2015-11-12 | 9.373,884324 | -0,01% |
| 2015-11-11 | 9.374,913393 | +0,02% |
| 2015-11-10 | 9.372,942456 | +0,02% |
| 2015-11-09 | 9.370,971458 | +0,07% |
| 2015-11-06 | 9.364,058737 | +0,02% |
| 2015-11-05 | 9.362,087805 | -0,02% |
| 2015-11-04 | 9.364,116868 | -0,04% |
| 2015-11-03 | 9.368,187394 | +0,39% |
| 2015-11-02 | 9.332,216397 | +0,04% |
| 2015-10-30 | 9.328,303669 | +0,02% |
| 2015-10-29 | 9.326,332744 | +0,18% |
| 2015-10-28 | 9.309,361801 | +0,02% |
| 2015-10-27 | 9.307,390870 | -0,05% |
| 2015-10-26 | 9.312,423406 | +0,01% |
| 2015-10-22 | 9.311,539730 | -0,03% |
| 2015-10-21 | 9.314,568780 | +0,01% |
| 2015-10-20 | 9.313,597819 | -0,03% |
| 2015-10-19 | 9.316,626736 | +0,03% |
| 2015-10-16 | 9.313,713973 | 0,00% |
| 2015-10-15 | 9.313,744052 | 0,00% |
| 2015-10-14 | 9.313,772715 | +0,01% |
| 2015-10-13 | 9.312,801367 | -0,03% |
| 2015-10-12 | 9.315,829140 | +0,02% |
| 2015-10-09 | 9.313,916001 | +0,06% |
| 2015-10-08 | 9.307,944653 | -0,12% |
| 2015-10-07 | 9.318,973322 | 0,00% |
| 2015-10-06 | 9.319,001985 | -0,06% |
| 2015-10-05 | 9.325,029759 | -0,43% |
| 2015-10-02 | 9.365,158065 | -0,14% |
| 2015-10-01 | 9.378,186717 | +0,81% |
| 2015-09-30 | 9.303,215368 | -0,08% |
| 2015-09-29 | 9.310,244037 | -0,69% |
| 2015-09-28 | 9.375,272858 | -0,11% |
| 2015-09-25 | 9.385,360330 | +0,20% |
| 2015-09-24 | 9.366,389611 | -0,03% |
| 2015-09-23 | 9.369,418879 | +0,13% |
| 2015-09-22 | 9.357,448178 | +0,04% |
| 2015-09-21 | 9.353,476424 | +0,03% |
| 2015-09-18 | 9.350,565306 | -0,10% |
| 2015-09-17 | 9.359,594593 | -0,09% |
| 2015-09-16 | 9.367,623880 | +0,02% |
| 2015-09-15 | 9.365,653160 | -0,02% |
| 2015-09-14 | 9.367,681400 | +0,01% |
| 2015-09-11 | 9.366,770295 | +0,09% |
| 2015-09-10 | 9.358,799569 | -0,15% |
| 2015-09-09 | 9.372,829340 | -0,03% |
| 2015-09-08 | 9.375,852526 | +0,12% |
| 2015-09-07 | 9.364,875670 | +0,21% |
| 2015-09-04 | 9.344,945270 | 0,00% |
| 2015-09-03 | 9.344,968450 | -0,05% |
| 2015-09-02 | 9.350,033106 | -1,03% |
| 2015-09-01 | 9.447,056298 | +0,14% |
| 2015-08-31 | 9.434,079423 | +0,02% |
| 2015-08-28 | 9.432,149042 | +1,11% |
| 2015-08-27 | 9.328,172228 | +0,24% |
| 2015-08-26 | 9.306,195414 | -0,15% |
| 2015-08-25 | 9.320,218600 | +0,41% |
| 2015-08-24 | 9.282,241659 | +0,09% |
| 2015-08-19 | 9.274,357722 | +0,02% |
| 2015-08-18 | 9.272,380908 | -0,06% |
| 2015-08-17 | 9.278,404027 | +0,06% |
| 2015-08-14 | 9.272,473652 | 0,00% |
| 2015-08-13 | 9.272,496832 | +0,10% |
| 2015-08-12 | 9.263,520024 | +0,05% |
| 2015-08-11 | 9.258,543210 | 0,00% |
| 2015-08-10 | 9.258,566365 | +0,02% |
| 2015-08-08 | 9.256,612774 | +0,04% |
| 2015-08-07 | 9.252,635966 | +0,02% |
| 2015-08-06 | 9.250,659146 | -0,02% |
| 2015-08-05 | 9.252,682320 | -0,01% |
| 2015-08-04 | 9.253,746975 | +0,53% |
| 2015-08-03 | 9.204,770101 | -0,01% |
| 2015-07-31 | 9.205,839725 | +0,16% |
| 2015-07-30 | 9.190,862905 | -0,02% |
| 2015-07-29 | 9.192,886104 | +0,02% |
| 2015-07-28 | 9.190,909277 | +0,08% |
| 2015-07-27 | 9.183,932403 | +0,01% |
| 2015-07-24 | 9.183,002015 | 0,00% |
| 2015-07-23 | 9.183,025207 | +0,02% |
| 2015-07-22 | 9.181,048375 | -0,02% |
| 2015-07-21 | 9.183,071561 | +0,01% |
| 2015-07-20 | 9.182,094644 | +0,08% |
| 2015-07-17 | 9.175,164245 | -0,04% |
| 2015-07-16 | 9.179,187431 | -0,03% |
| 2015-07-15 | 9.182,210587 | +0,01% |
| 2015-07-14 | 9.181,233760 | -0,01% |
| 2015-07-13 | 9.182,256837 | -0,03% |
| 2015-07-10 | 9.185,326450 | -0,02% |
| 2015-07-09 | 9.187,349636 | -0,04% |
| 2015-07-08 | 9.191,372804 | 0,00% |
| 2015-07-07 | 9.191,395972 | +0,02% |
| 2015-07-06 | 9.189,419061 | +0,10% |
| 2015-07-03 | 9.180,488661 | +0,28% |
| 2015-07-02 | 9.154,553299 | -0,25% |
| 2015-07-01 | 9.177,576467 | -0,17% |
| 2015-06-30 | 9.193,599883 | -1,29% |
| 2015-06-29 | 9.313,623226 | +0,11% |
| 2015-06-26 | 9.303,693589 | +0,13% |
| 2015-06-25 | 9.291,717005 | +0,11% |
| 2015-06-24 | 9.281,740427 | -0,18% |
| 2015-06-23 | 9.298,763837 | -0,03% |
| 2015-06-22 | 9.301,787150 | -0,02% |
| 2015-06-19 | 9.303,857483 | +0,03% |
| 2015-06-18 | 9.300,880905 | +0,01% |
| 2015-06-17 | 9.299,904309 | +0,02% |
| 2015-06-16 | 9.297,927731 | +0,05% |
| 2015-06-15 | 9.292,951032 | +0,11% |
| 2015-06-12 | 9.283,021364 | -0,08% |
| 2015-06-11 | 9.290,044792 | 0,00% |
| 2015-06-10 | 9.290,068196 | +0,04% |
| 2015-06-09 | 9.286,091612 | +0,01% |
| 2015-06-08 | 9.285,114913 | +0,07% |
| 2015-06-05 | 9.278,185246 | +0,01% |
| 2015-06-04 | 9.277,208662 | 0,00% |
| 2015-06-03 | 9.277,232078 | -0,21% |
| 2015-06-02 | 9.296,296945 | -0,45% |
| 2015-06-01 | 9.338,320246 | -0,49% |
| 2015-05-29 | 9.384,390603 | +0,23% |
| 2015-05-28 | 9.362,414007 | +0,36% |
| 2015-05-27 | 9.328,437405 | +0,03% |
| 2015-05-26 | 9.325,460579 | +0,05% |
| 2015-05-22 | 9.320,554388 | +0,03% |
| 2015-05-21 | 9.317,577786 | 0,00% |
| 2015-05-20 | 9.317,601184 | -0,12% |
| 2015-05-19 | 9.328,624576 | +0,04% |
| 2015-05-18 | 9.324,647834 | 0,00% |
| 2015-05-15 | 9.324,721496 | 0,00% |
| 2015-05-14 | 9.324,744851 | 0,00% |
| 2015-05-13 | 9.324,768176 | -0,02% |
| 2015-05-12 | 9.326,791514 | -0,04% |
| 2015-05-11 | 9.330,828789 | -0,02% |
| 2015-05-08 | 9.332,899086 | +0,04% |
| 2015-05-07 | 9.328,922423 | +0,05% |
| 2015-05-06 | 9.323,945766 | -0,29% |
| 2015-05-05 | 9.351,010561 | +0,50% |
| 2015-05-04 | 9.304,033511 | -1,25% |
| 2015-04-30 | 9.422,127272 | -0,41% |
| 2015-04-29 | 9.461,150603 | -0,79% |
| 2015-04-28 | 9.536,173953 | -0,04% |
| 2015-04-27 | 9.540,197030 | +0,02% |
| 2015-04-24 | 9.538,267314 | +0,04% |
| 2015-04-23 | 9.534,290645 | +0,02% |
| 2015-04-22 | 9.532,313964 | -0,02% |
| 2015-04-21 | 9.534,337283 | 0,00% |
| 2015-04-20 | 9.534,360300 | +0,10% |
| 2015-04-17 | 9.524,430548 | +0,05% |
| 2015-04-16 | 9.519,453873 | 0,00% |
| 2015-04-15 | 9.519,477186 | +0,01% |
| 2015-04-14 | 9.518,500499 | 0,00% |
| 2015-04-13 | 9.518,523504 | +0,03% |
| 2015-04-10 | 9.515,593764 | -0,04% |
| 2015-04-09 | 9.519,618112 | +0,02% |
| 2015-04-08 | 9.517,640414 | -0,02% |
| 2015-04-07 | 9.519,659188 | +0,04% |
| 2015-04-03 | 9.515,751878 | -0,52% |
| 2015-04-02 | 9.565,815644 | +0,39% |
| 2015-03-31 | 9.528,860236 | +0,83% |
| 2015-03-30 | 9.450,880178 | -0,05% |
| 2015-03-27 | 9.455,949422 | +0,14% |
| 2015-03-26 | 9.442,972741 | +0,03% |
| 2015-03-25 | 9.439,994607 | +0,03% |
| 2015-03-24 | 9.437,016480 | +0,04% |
| 2015-03-23 | 9.433,035145 | 0,00% |
| 2015-03-20 | 9.433,103947 | -0,07% |
| 2015-03-19 | 9.440,125807 | +0,07% |
| 2015-03-18 | 9.433,147692 | +0,12% |
| 2015-03-17 | 9.422,169559 | -0,01% |
| 2015-03-16 | 9.423,188218 | +0,03% |
| 2015-03-13 | 9.420,257019 | +0,03% |
| 2015-03-12 | 9.417,278892 | +0,03% |
| 2015-03-11 | 9.414,302308 | +0,03% |
| 2015-03-10 | 9.411,378075 | 0,00% |
| 2015-03-09 | 9.411,453734 | +0,03% |
| 2015-03-06 | 9.408,681146 | -0,02% |
| 2015-03-05 | 9.410,756919 | +0,01% |
| 2015-03-04 | 9.409,832699 | -0,33% |
| 2015-03-03 | 9.440,949924 | +0,60% |
| 2015-03-02 | 9.385,025571 | +0,47% |
| 2015-02-27 | 9.341,253006 | +0,03% |
| 2015-02-26 | 9.338,328780 | -0,21% |
| 2015-02-25 | 9.358,404554 | -0,03% |
| 2015-02-24 | 9.361,480321 | -0,13% |
| 2015-02-23 | 9.373,555950 | +0,03% |
| 2015-02-20 | 9.370,783410 | -0,02% |
| 2015-02-19 | 9.372,859165 | -0,04% |
| 2015-02-18 | 9.376,934951 | +0,01% |
| 2015-02-17 | 9.376,010718 | +0,06% |
| 2015-02-16 | 9.370,086365 | -0,06% |
| 2015-02-13 | 9.375,313807 | -0,03% |
| 2015-02-12 | 9.378,389574 | +0,03% |
| 2015-02-11 | 9.375,465330 | 0,00% |
| 2015-02-10 | 9.375,541104 | +0,04% |
| 2015-02-09 | 9.371,616750 | +0,06% |
| 2015-02-06 | 9.365,844198 | -0,01% |
| 2015-02-05 | 9.366,919960 | +0,04% |
| 2015-02-04 | 9.362,995733 | +0,50% |
| 2015-02-03 | 9.316,112958 | -0,19% |
| 2015-02-02 | 9.334,188605 | +0,09% |
| 2015-01-30 | 9.325,416035 | -0,19% |
| 2015-01-29 | 9.343,491820 | -0,21% |
| 2015-01-28 | 9.363,567582 | -0,01% |
| 2015-01-27 | 9.364,643362 | -0,03% |
| 2015-01-26 | 9.367,718984 | +0,04% |
| 2015-01-23 | 9.363,946432 | -0,03% |
| 2015-01-22 | 9.367,022198 | +0,08% |
| 2015-01-21 | 9.359,097967 | -0,03% |
| 2015-01-20 | 9.362,173747 | +0,01% |
| 2015-01-19 | 9.361,249387 | +0,13% |
| 2015-01-16 | 9.349,476811 | +0,02% |
| 2015-01-15 | 9.347,552591 | -0,02% |
| 2015-01-14 | 9.349,628346 | +0,02% |
| 2015-01-13 | 9.347,807007 | +0,03% |
| 2015-01-12 | 9.344,882696 | +0,04% |
| 2015-01-10 | 9.341,034298 | +0,02% |
| 2015-01-09 | 9.339,110090 | -0,03% |
| 2015-01-08 | 9.342,185851 | -0,06% |
| 2015-01-07 | 9.348,261613 | +0,07% |
| 2015-01-06 | 9.341,378832 | +0,21% |
| 2015-01-05 | 9.321,454327 | -0,38% |
| 2014-12-31 | 9.356,833171 | -0,04% |
| 2014-12-30 | 9.360,908690 | -0,70% |
| 2014-12-29 | 9.426,983847 | +0,60% |
| 2014-12-23 | 9.370,437278 | -0,13% |
| 2014-12-22 | 9.382,512652 | +0,13% |
| 2014-12-19 | 9.370,739319 | -0,13% |
| 2014-12-18 | 9.382,814839 | -0,03% |
| 2014-12-17 | 9.385,890346 | +0,15% |
| 2014-12-16 | 9.371,965878 | +0,05% |
| 2014-12-15 | 9.367,041306 | +0,09% |
| 2014-12-13 | 9.358,192381 | +0,11% |
| 2014-12-12 | 9.348,267913 | +0,05% |
| 2014-12-11 | 9.343,343414 | +0,10% |
| 2014-12-10 | 9.334,418940 | +0,12% |
| 2014-12-09 | 9.323,494441 | +0,02% |
| 2014-12-08 | 9.321,569833 | +0,08% |
| 2014-12-05 | 9.313,796489 | -0,05% |
| 2014-12-04 | 9.318,872008 | -0,02% |
| 2014-12-03 | 9.320,947533 | +0,01% |
| 2014-12-02 | 9.320,064498 | -0,04% |
| 2014-12-01 | 9.324,139854 | -0,20% |
| 2014-11-28 | 9.342,366540 | +0,50% |
| 2014-11-27 | 9.295,442047 | -0,13% |
| 2014-11-26 | 9.307,517560 | -0,02% |
| 2014-11-25 | 9.309,593068 | +0,06% |
| 2014-11-24 | 9.303,668436 | -0,07% |
| 2014-11-21 | 9.309,895121 | +0,20% |
| 2014-11-20 | 9.290,970629 | +0,05% |
| 2014-11-19 | 9.286,046124 | -0,05% |
| 2014-11-18 | 9.291,121649 | -0,01% |
| 2014-11-17 | 9.292,197024 | +0,01% |
| 2014-11-14 | 9.291,423703 | +0,03% |
| 2014-11-13 | 9.288,503005 | +0,03% |
| 2014-11-12 | 9.285,578415 | -0,11% |
| 2014-11-11 | 9.295,653832 | +0,04% |
| 2014-11-10 | 9.291,728928 | -0,05% |
| 2014-11-07 | 9.295,955504 | +0,02% |
| 2014-11-06 | 9.294,030921 | +0,02% |
| 2014-11-05 | 9.292,106343 | -0,17% |
| 2014-11-04 | 9.308,223211 | -0,41% |
| 2014-11-03 | 9.346,298301 | +2,34% |
| 2014-10-31 | 9.132,524872 | -0,79% |
| 2014-10-30 | 9.205,600288 | -0,01% |
| 2014-10-29 | 9.206,675723 | -0,09% |
| 2014-10-28 | 9.214,751127 | -0,04% |
| 2014-10-27 | 9.218,825890 | +0,06% |
| 2014-10-22 | 9.213,203620 | -0,08% |
| 2014-10-21 | 9.220,279049 | -0,14% |
| 2014-10-20 | 9.233,354296 | +0,02% |
| 2014-10-18 | 9.231,505293 | -0,28% |
| 2014-10-17 | 9.257,580703 | +0,38% |
| 2014-10-16 | 9.222,656144 | +0,02% |
| 2014-10-15 | 9.220,731548 | +0,03% |
| 2014-10-14 | 9.217,806941 | +0,04% |
| 2014-10-13 | 9.213,882024 | +0,08% |
| 2014-10-10 | 9.206,108613 | +0,01% |
| 2014-10-09 | 9.205,185083 | 0,00% |
| 2014-10-08 | 9.205,259283 | +0,08% |
| 2014-10-07 | 9.198,333483 | -0,04% |
| 2014-10-06 | 9.202,404947 | +0,07% |
| 2014-10-03 | 9.195,630319 | -0,17% |
| 2014-10-02 | 9.211,745983 | -0,37% |
| 2014-10-01 | 9.245,820195 | +0,54% |
| 2014-09-30 | 9.195,895430 | -0,53% |
| 2014-09-29 | 9.244,966156 | +0,55% |
| 2014-09-26 | 9.194,191286 | -0,09% |
| 2014-09-25 | 9.202,265238 | -0,02% |
| 2014-09-24 | 9.204,339196 | +0,05% |
| 2014-09-23 | 9.199,413154 | -0,11% |
| 2014-09-22 | 9.209,483886 | +0,02% |
| 2014-09-19 | 9.207,709004 | -0,03% |
| 2014-09-18 | 9.210,782968 | -0,04% |
| 2014-09-17 | 9.214,856926 | +0,03% |
| 2014-09-16 | 9.211,930890 | -0,08% |
| 2014-09-15 | 9.219,001598 | -0,02% |
| 2014-09-12 | 9.221,226722 | +0,02% |
| 2014-09-11 | 9.219,300692 | +0,03% |
| 2014-09-10 | 9.216,376193 | +0,03% |
| 2014-09-09 | 9.213,444771 | -0,05% |
| 2014-09-08 | 9.218,513185 | 0,00% |
| 2014-09-05 | 9.218,719099 | -0,08% |
| 2014-09-04 | 9.225,787683 | -0,08% |
| 2014-09-03 | 9.232,856278 | +0,07% |
| 2014-09-02 | 9.225,966326 | -0,10% |
| 2014-09-01 | 9.235,034734 | +0,17% |
| 2014-08-29 | 9.219,240654 | -0,64% |
| 2014-08-28 | 9.278,309225 | -0,13% |
| 2014-08-27 | 9.290,377815 | -0,01% |
| 2014-08-26 | 9.291,446393 | -0,09% |
| 2014-08-25 | 9.299,514801 | +0,01% |
| 2014-08-22 | 9.298,720715 | -0,11% |
| 2014-08-21 | 9.308,789226 | -0,01% |
| 2014-08-19 | 9.309,926478 | -0,03% |
| 2014-08-18 | 9.312,994886 | -0,06% |
| 2014-08-15 | 9.318,200800 | -0,04% |
| 2014-08-14 | 9.322,269384 | -0,07% |
| 2014-08-13 | 9.328,337961 | -0,05% |
| 2014-08-12 | 9.333,406557 | -0,10% |
| 2014-08-11 | 9.342,474965 | +0,12% |
| 2014-08-08 | 9.331,680897 | -0,03% |
| 2014-08-07 | 9.334,749463 | +0,02% |
| 2014-08-06 | 9.332,818046 | +0,04% |
| 2014-08-05 | 9.328,886642 | -0,25% |
| 2014-08-04 | 9.351,996502 | -1,37% |
| 2014-08-01 | 9.482,202422 | -1,68% |
| 2014-07-31 | 9.644,271000 | -0,22% |
| 2014-07-30 | 9.665,339589 | +0,75% |
| 2014-07-29 | 9.593,408161 | +0,04% |
| 2014-07-28 | 9.589,476587 | +0,05% |
| 2014-07-25 | 9.584,682489 | -0,08% |
| 2014-07-24 | 9.592,751061 | -0,05% |
| 2014-07-23 | 9.597,819638 | -0,02% |
| 2014-07-22 | 9.599,888204 | -0,06% |
| 2014-07-21 | 9.605,956575 | +0,08% |
| 2014-07-18 | 9.598,162471 | +0,01% |
| 2014-07-17 | 9.597,231037 | -0,04% |
| 2014-07-16 | 9.601,299614 | -0,05% |
| 2014-07-15 | 9.606,368174 | -0,01% |
| 2014-07-14 | 9.607,436527 | -0,04% |
| 2014-07-11 | 9.611,642436 | +0,02% |
| 2014-07-10 | 9.609,710995 | 0,00% |
| 2014-07-09 | 9.609,779560 | +0,01% |
| 2014-07-08 | 9.608,848126 | -0,01% |
| 2014-07-07 | 9.609,916492 | -0,01% |
| 2014-07-04 | 9.611,122394 | -0,17% |
| 2014-07-03 | 9.627,190965 | +0,27% |
| 2014-07-02 | 9.601,300988 | +0,21% |
| 2014-07-01 | 9.581,369542 | -0,16% |
| 2014-06-30 | 9.596,451283 | -0,65% |
| 2014-06-27 | 9.659,697329 | +0,15% |
| 2014-06-26 | 9.644,779276 | +0,01% |
| 2014-06-25 | 9.643,861211 | +0,05% |
| 2014-06-24 | 9.638,943152 | -0,03% |
| 2014-06-23 | 9.642,024869 | -0,03% |
| 2014-06-20 | 9.645,270903 | -0,10% |
| 2014-06-19 | 9.655,352825 | -0,04% |
| 2014-06-18 | 9.659,434772 | +0,01% |
| 2014-06-17 | 9.658,516707 | -0,03% |
| 2014-06-16 | 9.661,598430 | +0,14% |
| 2014-06-13 | 9.647,844470 | -0,02% |
| 2014-06-12 | 9.649,926405 | +0,04% |
| 2014-06-11 | 9.646,008328 | -0,16% |
| 2014-06-10 | 9.661,089954 | -0,01% |
| 2014-06-06 | 9.662,418026 | -0,02% |
| 2014-06-05 | 9.664,499955 | -0,01% |
| 2014-06-04 | 9.665,581889 | +0,05% |
| 2014-06-03 | 9.660,705294 | +0,08% |
| 2014-06-02 | 9.652,787011 | +0,25% |
| 2014-05-30 | 9.629,033039 | -0,05% |
| 2014-05-29 | 9.634,114974 | +0,02% |
| 2014-05-28 | 9.632,196915 | +0,03% |
| 2014-05-27 | 9.629,278837 | -0,14% |
| 2014-05-26 | 9.642,360512 | -0,08% |
| 2014-05-23 | 9.649,606534 | +0,05% |
| 2014-05-22 | 9.644,688451 | -0,07% |
| 2014-05-21 | 9.651,770397 | -0,04% |
| 2014-05-20 | 9.655,852320 | -0,05% |
| 2014-05-19 | 9.660,934013 | +0,02% |
| 2014-05-16 | 9.659,180023 | -0,02% |
| 2014-05-15 | 9.661,261958 | -0,02% |
| 2014-05-14 | 9.663,343880 | -0,07% |
| 2014-05-13 | 9.670,425809 | -0,12% |
| 2014-05-12 | 9.682,507617 | 0,00% |
| 2014-05-10 | 9.682,671595 | -0,28% |
| 2014-05-09 | 9.709,753524 | -0,03% |
| 2014-05-08 | 9.712,835459 | -0,01% |
| 2014-05-07 | 9.713,917381 | -0,03% |
| 2014-05-06 | 9.717,040731 | +12,76% |
| 2014-05-05 | 8.617,682229 | +0,05% |
| 2014-04-30 | 8.613,132325 | +0,02% |
| 2014-04-29 | 8.611,524266 | +0,02% |
| 2014-04-28 | 8.610,115960 | -10,25% |
| 2014-04-25 | 9.592,941990 | +0,01% |
| 2014-04-24 | 9.592,023906 | +0,01% |
| 2014-04-23 | 9.591,105841 | +0,01% |
| 2014-04-22 | 9.590,187413 | +0,04% |
| 2014-04-18 | 9.586,516532 | +0,01% |
| 2014-04-17 | 9.585,581738 | +0,01% |
| 2014-04-16 | 9.584,646945 | +0,01% |
| 2014-04-15 | 9.583,712163 | +0,01% |
| 2014-04-14 | 9.582,743719 | +0,03% |
| 2014-04-11 | 9.579,973025 | +0,01% |
| 2014-04-10 | 9.579,038238 | +0,01% |
| 2014-04-09 | 9.578,103450 | +0,01% |
| 2014-04-08 | 9.577,168663 | +0,01% |
| 2014-04-07 | 9.576,200225 | +0,03% |
| 2014-04-04 | 9.573,429519 | +0,01% |
| 2014-04-03 | 9.572,494732 | +0,01% |
| 2014-04-02 | 9.571,601414 | +0,01% |
| 2014-04-01 | 9.570,689213 | +0,01% |
| 2014-03-31 | 9.569,589061 | +0,03% |
| 2014-03-28 | 9.566,774489 | – |