Aktuális árfolyam
10.702,4954
2018-08-30
Eszközérték
3.838 M
Forint
Hozam (Összes)
+6,96%
Évesített hozam (CAGR)
+1,68%
Maximum ár
10.880,3952
Minimum ár
9.486,1609
Volatilitás
4,64%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-08-30 | 10.702,495382 | +1,44% |
| 2018-08-29 | 10.550,818174 | +0,04% |
| 2018-08-28 | 10.546,846125 | +0,08% |
| 2018-08-27 | 10.538,746763 | -0,05% |
| 2018-08-24 | 10.543,703105 | +0,04% |
| 2018-08-23 | 10.539,680223 | +0,03% |
| 2018-08-22 | 10.536,620548 | +0,09% |
| 2018-08-21 | 10.527,597773 | -0,05% |
| 2018-08-17 | 10.532,541581 | +0,06% |
| 2018-08-16 | 10.526,517946 | -0,09% |
| 2018-08-15 | 10.535,494203 | +0,01% |
| 2018-08-14 | 10.534,445752 | -0,08% |
| 2018-08-13 | 10.542,421911 | -0,08% |
| 2018-08-10 | 10.551,375280 | -0,04% |
| 2018-08-09 | 10.555,351286 | +0,03% |
| 2018-08-08 | 10.552,327498 | +0,04% |
| 2018-08-07 | 10.548,279041 | +0,03% |
| 2018-08-06 | 10.545,255485 | +0,03% |
| 2018-08-03 | 10.542,208018 | -0,07% |
| 2018-08-02 | 10.549,184266 | +0,00% |
| 2018-08-01 | 10.549,178639 | +0,05% |
| 2018-07-31 | 10.544,128032 | -0,04% |
| 2018-07-30 | 10.548,100569 | +0,09% |
| 2018-07-27 | 10.539,046103 | +0,10% |
| 2018-07-26 | 10.529,018498 | +0,03% |
| 2018-07-25 | 10.525,993626 | +0,10% |
| 2018-07-24 | 10.515,940479 | +0,11% |
| 2018-07-23 | 10.503,914898 | +0,06% |
| 2018-07-20 | 10.497,860850 | +0,03% |
| 2018-07-19 | 10.494,836315 | +0,04% |
| 2018-07-18 | 10.490,810678 | -0,05% |
| 2018-07-17 | 10.495,753798 | -0,04% |
| 2018-07-16 | 10.499,728306 | +0,03% |
| 2018-07-13 | 10.496,676049 | +0,06% |
| 2018-07-12 | 10.490,649168 | -0,11% |
| 2018-07-11 | 10.502,620200 | +0,12% |
| 2018-07-10 | 10.489,567365 | +0,13% |
| 2018-07-09 | 10.475,541787 | -0,15% |
| 2018-07-06 | 10.491,438505 | +0,01% |
| 2018-07-05 | 10.490,430800 | +0,13% |
| 2018-06-29 | 10.476,323171 | -0,17% |
| 2018-06-28 | 10.494,281353 | -0,04% |
| 2018-06-27 | 10.498,243785 | +0,05% |
| 2018-06-26 | 10.493,185649 | -0,19% |
| 2018-06-25 | 10.513,153273 | +0,04% |
| 2018-06-22 | 10.509,081739 | -0,13% |
| 2018-06-21 | 10.523,050696 | +0,11% |
| 2018-06-20 | 10.511,020623 | -0,17% |
| 2018-06-19 | 10.528,959866 | -0,29% |
| 2018-06-18 | 10.559,930187 | +0,09% |
| 2018-06-15 | 10.550,845790 | -0,24% |
| 2018-06-14 | 10.575,815622 | -0,02% |
| 2018-06-13 | 10.577,779281 | -0,07% |
| 2018-06-12 | 10.584,719065 | -0,03% |
| 2018-06-11 | 10.587,682855 | -0,19% |
| 2018-06-08 | 10.607,599314 | +0,09% |
| 2018-06-07 | 10.597,562499 | +0,02% |
| 2018-06-06 | 10.595,526300 | +0,16% |
| 2018-06-05 | 10.578,464587 | +0,26% |
| 2018-06-04 | 10.551,428703 | +0,15% |
| 2018-06-01 | 10.535,364417 | -0,08% |
| 2018-05-31 | 10.543,328873 | +0,03% |
| 2018-05-30 | 10.540,294316 | -0,33% |
| 2018-05-29 | 10.575,234273 | -0,05% |
| 2018-05-28 | 10.580,199245 | -0,03% |
| 2018-05-25 | 10.583,122009 | +0,16% |
| 2018-05-24 | 10.566,093735 | -0,38% |
| 2018-05-23 | 10.606,027298 | +0,10% |
| 2018-05-22 | 10.595,000033 | -0,14% |
| 2018-05-18 | 10.609,916886 | +0,09% |
| 2018-05-17 | 10.600,890338 | -0,18% |
| 2018-05-16 | 10.619,864389 | -0,19% |
| 2018-05-15 | 10.639,804926 | +0,01% |
| 2018-05-14 | 10.638,770007 | +0,43% |
| 2018-05-11 | 10.592,694265 | -0,03% |
| 2018-05-10 | 10.595,660160 | +0,17% |
| 2018-05-09 | 10.577,626231 | -0,16% |
| 2018-05-08 | 10.594,566149 | +0,15% |
| 2018-05-07 | 10.578,540881 | -0,23% |
| 2018-05-04 | 10.602,465362 | -0,23% |
| 2018-05-03 | 10.627,381100 | +0,17% |
| 2018-05-02 | 10.609,373206 | +0,10% |
| 2018-04-27 | 10.598,253332 | +0,27% |
| 2018-04-26 | 10.570,222618 | -0,47% |
| 2018-04-25 | 10.620,188786 | -0,15% |
| 2018-04-24 | 10.636,129781 | -0,21% |
| 2018-04-23 | 10.658,095514 | -0,21% |
| 2018-04-20 | 10.681,020135 | +0,37% |
| 2018-04-19 | 10.641,985966 | +0,25% |
| 2018-04-18 | 10.615,952131 | -0,13% |
| 2018-04-17 | 10.629,893636 | -0,08% |
| 2018-04-16 | 10.638,859746 | +0,23% |
| 2018-04-13 | 10.614,782864 | +0,28% |
| 2018-04-12 | 10.584,748982 | -0,09% |
| 2018-04-11 | 10.594,715117 | +0,08% |
| 2018-04-10 | 10.586,656566 | +0,13% |
| 2018-04-09 | 10.572,622623 | -0,17% |
| 2018-04-06 | 10.590,545903 | +0,87% |
| 2018-04-05 | 10.499,511968 | -0,49% |
| 2018-04-04 | 10.551,428979 | -0,14% |
| 2018-04-03 | 10.566,461595 | +0,19% |
| 2018-03-29 | 10.546,341800 | -0,54% |
| 2018-03-28 | 10.603,308280 | +0,38% |
| 2018-03-27 | 10.563,249905 | -0,02% |
| 2018-03-26 | 10.565,216216 | -0,61% |
| 2018-03-23 | 10.630,140159 | -0,13% |
| 2018-03-22 | 10.644,106523 | -0,04% |
| 2018-03-21 | 10.648,072627 | +0,00% |
| 2018-03-20 | 10.647,989393 | -0,43% |
| 2018-03-19 | 10.693,955678 | -0,15% |
| 2018-03-14 | 10.709,845835 | +0,12% |
| 2018-03-13 | 10.696,786447 | +0,63% |
| 2018-03-12 | 10.629,753092 | -0,02% |
| 2018-03-09 | 10.631,678645 | +0,09% |
| 2018-03-08 | 10.621,656287 | -0,21% |
| 2018-03-07 | 10.643,621959 | +0,50% |
| 2018-03-06 | 10.590,563389 | -0,01% |
| 2018-03-05 | 10.591,529649 | -0,30% |
| 2018-03-02 | 10.623,453665 | -0,23% |
| 2018-03-01 | 10.648,439486 | -0,30% |
| 2018-02-28 | 10.680,403619 | -0,05% |
| 2018-02-27 | 10.685,345430 | +0,04% |
| 2018-02-26 | 10.681,311415 | +0,39% |
| 2018-02-23 | 10.640,233713 | -0,19% |
| 2018-02-22 | 10.660,199756 | +0,49% |
| 2018-02-21 | 10.608,165726 | -0,37% |
| 2018-02-20 | 10.647,107348 | +0,33% |
| 2018-02-19 | 10.612,400794 | -0,19% |
| 2018-02-16 | 10.632,995653 | +0,58% |
| 2018-02-15 | 10.571,653541 | +0,02% |
| 2018-02-14 | 10.569,587726 | +0,13% |
| 2018-02-13 | 10.555,441351 | +0,61% |
| 2018-02-12 | 10.491,342617 | -0,85% |
| 2018-02-09 | 10.580,995321 | -0,19% |
| 2018-02-08 | 10.600,876457 | +0,72% |
| 2018-02-07 | 10.524,753056 | -1,74% |
| 2018-02-06 | 10.710,626262 | -0,68% |
| 2018-02-05 | 10.783,538681 | -0,39% |
| 2018-02-02 | 10.825,256511 | +0,19% |
| 2018-02-01 | 10.805,185546 | -0,10% |
| 2018-01-31 | 10.816,050269 | -0,50% |
| 2018-01-30 | 10.870,914831 | +0,17% |
| 2018-01-29 | 10.852,822328 | -0,06% |
| 2018-01-26 | 10.859,517771 | -0,19% |
| 2018-01-25 | 10.880,395223 | +0,06% |
| 2018-01-24 | 10.874,296042 | +0,23% |
| 2018-01-23 | 10.849,147891 | +0,21% |
| 2018-01-22 | 10.826,290426 | +0,34% |
| 2018-01-19 | 10.789,977974 | +0,04% |
| 2018-01-18 | 10.785,875308 | +0,04% |
| 2018-01-17 | 10.781,770063 | +0,46% |
| 2018-01-16 | 10.732,063272 | +0,13% |
| 2018-01-15 | 10.717,961643 | +0,41% |
| 2018-01-12 | 10.674,642030 | +0,09% |
| 2018-01-11 | 10.664,600818 | -0,40% |
| 2018-01-10 | 10.707,500870 | +0,01% |
| 2018-01-09 | 10.706,373928 | +0,06% |
| 2018-01-08 | 10.700,019491 | +0,07% |
| 2018-01-05 | 10.692,751311 | +0,91% |
| 2018-01-04 | 10.596,746646 | +0,24% |
| 2018-01-03 | 10.571,606127 | +0,41% |
| 2018-01-02 | 10.528,520576 | +0,04% |
| 2017-12-29 | 10.524,186226 | +0,42% |
| 2017-12-28 | 10.480,038112 | -0,09% |
| 2017-12-27 | 10.489,919465 | +0,11% |
| 2017-12-22 | 10.478,487477 | +0,00% |
| 2017-12-21 | 10.478,368167 | -0,04% |
| 2017-12-20 | 10.482,266329 | -0,01% |
| 2017-12-19 | 10.483,136933 | +0,26% |
| 2017-12-18 | 10.456,036101 | -0,05% |
| 2017-12-15 | 10.461,781568 | -0,08% |
| 2017-12-14 | 10.469,649458 | +0,06% |
| 2017-12-13 | 10.463,549678 | -0,01% |
| 2017-12-12 | 10.464,420979 | +0,18% |
| 2017-12-11 | 10.445,310595 | +0,47% |
| 2017-12-08 | 10.396,707039 | -0,04% |
| 2017-12-07 | 10.400,597446 | -0,60% |
| 2017-12-06 | 10.463,503812 | -0,11% |
| 2017-12-05 | 10.474,667987 | -0,27% |
| 2017-12-01 | 10.503,373005 | -0,31% |
| 2017-11-30 | 10.536,230269 | +0,01% |
| 2017-11-29 | 10.535,131119 | -0,08% |
| 2017-11-28 | 10.544,003544 | -0,37% |
| 2017-11-27 | 10.582,902339 | +0,14% |
| 2017-11-24 | 10.567,618602 | +0,20% |
| 2017-11-23 | 10.546,522809 | +0,03% |
| 2017-11-22 | 10.543,428257 | +0,63% |
| 2017-11-21 | 10.477,305704 | +0,04% |
| 2017-11-20 | 10.473,234193 | +0,45% |
| 2017-11-17 | 10.425,966430 | +0,07% |
| 2017-11-16 | 10.418,877896 | -0,59% |
| 2017-11-15 | 10.480,760646 | +0,08% |
| 2017-11-14 | 10.472,673258 | -0,32% |
| 2017-11-13 | 10.506,584070 | -0,06% |
| 2017-11-10 | 10.513,321433 | -0,30% |
| 2017-11-09 | 10.545,249133 | -0,03% |
| 2017-11-08 | 10.548,161273 | +0,48% |
| 2017-11-07 | 10.498,046809 | -0,09% |
| 2017-11-06 | 10.506,978889 | -0,23% |
| 2017-11-03 | 10.530,711395 | +0,10% |
| 2017-11-02 | 10.519,668777 | +0,07% |
| 2017-10-31 | 10.512,460460 | +0,30% |
| 2017-10-30 | 10.481,370919 | -0,06% |
| 2017-10-27 | 10.488,124644 | +0,24% |
| 2017-10-26 | 10.463,052405 | +0,20% |
| 2017-10-25 | 10.441,929228 | -0,09% |
| 2017-10-24 | 10.451,844694 | -0,05% |
| 2017-10-20 | 10.457,541533 | -0,20% |
| 2017-10-19 | 10.478,469601 | +0,15% |
| 2017-10-18 | 10.462,385539 | +0,03% |
| 2017-10-17 | 10.459,275943 | +0,13% |
| 2017-10-16 | 10.445,790041 | +0,04% |
| 2017-10-13 | 10.441,537783 | +0,42% |
| 2017-10-12 | 10.397,444672 | +0,31% |
| 2017-10-11 | 10.365,350946 | +0,16% |
| 2017-10-10 | 10.349,231953 | -0,05% |
| 2017-10-09 | 10.354,787055 | +0,40% |
| 2017-10-06 | 10.313,550169 | +0,18% |
| 2017-10-05 | 10.295,467970 | -0,07% |
| 2017-10-04 | 10.302,384460 | -0,06% |
| 2017-10-03 | 10.308,901717 | +0,60% |
| 2017-10-02 | 10.247,522544 | +0,04% |
| 2017-09-29 | 10.243,471963 | -0,22% |
| 2017-09-28 | 10.266,394693 | +0,20% |
| 2017-09-27 | 10.246,312404 | -0,28% |
| 2017-09-26 | 10.274,689274 | -0,30% |
| 2017-09-25 | 10.305,301903 | -0,16% |
| 2017-09-22 | 10.321,604364 | +0,21% |
| 2017-09-21 | 10.300,078363 | -0,25% |
| 2017-09-20 | 10.326,103118 | -0,17% |
| 2017-09-19 | 10.343,226156 | +0,34% |
| 2017-09-18 | 10.307,960943 | -0,05% |
| 2017-09-15 | 10.312,670759 | -0,17% |
| 2017-09-14 | 10.329,768222 | -0,26% |
| 2017-09-13 | 10.357,023085 | +0,20% |
| 2017-09-12 | 10.336,391785 | +0,28% |
| 2017-09-11 | 10.307,145223 | -0,07% |
| 2017-09-08 | 10.313,947773 | -0,08% |
| 2017-09-07 | 10.321,984954 | -0,34% |
| 2017-09-06 | 10.356,881365 | +0,19% |
| 2017-09-05 | 10.336,752616 | -0,53% |
| 2017-09-04 | 10.391,630536 | +0,25% |
| 2017-09-01 | 10.365,438231 | +0,12% |
| 2017-08-31 | 10.353,279379 | +0,41% |
| 2017-08-30 | 10.311,152487 | -0,31% |
| 2017-08-29 | 10.343,002395 | +0,30% |
| 2017-08-28 | 10.311,927041 | +0,24% |
| 2017-08-25 | 10.287,660740 | +0,51% |
| 2017-08-24 | 10.235,469408 | +0,07% |
| 2017-08-23 | 10.228,407093 | +0,09% |
| 2017-08-22 | 10.219,270539 | +0,01% |
| 2017-08-21 | 10.218,159592 | -2,60% |
| 2017-08-18 | 10.491,162834 | +0,22% |
| 2017-08-17 | 10.468,531238 | +2,14% |
| 2017-08-16 | 10.249,100726 | +0,10% |
| 2017-08-15 | 10.238,914622 | +0,24% |
| 2017-08-14 | 10.214,758714 | -0,30% |
| 2017-08-11 | 10.245,296179 | -0,21% |
| 2017-08-10 | 10.267,026130 | -0,56% |
| 2017-08-09 | 10.324,820594 | +0,24% |
| 2017-08-08 | 10.300,596381 | +0,05% |
| 2017-08-07 | 10.295,378799 | -0,02% |
| 2017-08-04 | 10.297,934305 | +0,07% |
| 2017-08-03 | 10.290,627126 | +0,13% |
| 2017-08-02 | 10.277,423561 | +0,17% |
| 2017-08-01 | 10.260,232439 | +0,27% |
| 2017-07-31 | 10.232,147356 | -0,43% |
| 2017-07-28 | 10.276,713754 | +0,33% |
| 2017-07-27 | 10.242,487106 | -0,03% |
| 2017-07-26 | 10.245,341822 | +0,28% |
| 2017-07-25 | 10.217,116151 | +0,06% |
| 2017-07-24 | 10.210,856651 | -0,24% |
| 2017-07-21 | 10.235,514893 | -0,29% |
| 2017-07-20 | 10.265,281501 | +0,14% |
| 2017-07-19 | 10.251,194982 | +0,15% |
| 2017-07-18 | 10.235,574339 | +0,25% |
| 2017-07-17 | 10.209,788798 | +0,28% |
| 2017-07-14 | 10.181,324913 | +0,15% |
| 2017-07-13 | 10.165,999356 | +0,24% |
| 2017-07-12 | 10.141,845773 | +0,04% |
| 2017-07-11 | 10.137,538056 | +0,05% |
| 2017-07-10 | 10.132,424116 | +0,05% |
| 2017-07-07 | 10.127,134568 | -0,19% |
| 2017-07-06 | 10.146,914516 | +0,27% |
| 2017-07-05 | 10.119,731650 | -0,07% |
| 2017-07-04 | 10.126,487249 | -0,16% |
| 2017-07-03 | 10.143,189678 | -0,07% |
| 2017-06-30 | 10.150,802690 | +0,14% |
| 2017-06-29 | 10.137,021867 | -0,10% |
| 2017-06-28 | 10.146,941343 | +0,00% |
| 2017-06-27 | 10.146,760334 | +0,44% |
| 2017-06-26 | 10.102,562837 | -0,35% |
| 2017-06-23 | 10.137,995115 | +0,20% |
| 2017-06-22 | 10.117,611567 | -0,17% |
| 2017-06-21 | 10.135,287557 | -0,02% |
| 2017-06-20 | 10.136,984036 | +0,38% |
| 2017-06-19 | 10.098,902403 | +0,12% |
| 2017-06-16 | 10.086,513886 | -0,24% |
| 2017-06-15 | 10.111,179283 | +0,02% |
| 2017-06-14 | 10.109,019965 | +0,08% |
| 2017-06-13 | 10.100,815357 | -0,42% |
| 2017-06-12 | 10.143,521716 | +0,15% |
| 2017-06-09 | 10.128,232612 | +0,05% |
| 2017-06-08 | 10.122,962493 | +0,29% |
| 2017-06-07 | 10.093,617311 | -0,05% |
| 2017-06-06 | 10.098,459507 | +0,17% |
| 2017-06-02 | 10.080,912341 | +0,05% |
| 2017-06-01 | 10.075,603860 | +0,02% |
| 2017-05-31 | 10.073,392724 | -0,27% |
| 2017-05-30 | 10.100,262737 | +0,01% |
| 2017-05-29 | 10.098,951599 | -0,16% |
| 2017-05-26 | 10.115,428176 | +0,32% |
| 2017-05-25 | 10.083,492533 | -0,07% |
| 2017-05-24 | 10.090,377405 | +0,21% |
| 2017-05-23 | 10.069,218530 | +0,04% |
| 2017-05-22 | 10.065,115649 | +0,31% |
| 2017-05-19 | 10.033,886994 | -0,60% |
| 2017-05-18 | 10.094,339940 | +0,08% |
| 2017-05-17 | 10.086,711146 | -0,14% |
| 2017-05-16 | 10.100,873769 | +0,12% |
| 2017-05-15 | 10.088,717875 | -0,14% |
| 2017-05-12 | 10.102,561005 | +0,19% |
| 2017-05-11 | 10.083,641328 | +0,04% |
| 2017-05-10 | 10.079,363761 | +0,16% |
| 2017-05-09 | 10.063,659028 | +0,12% |
| 2017-05-08 | 10.051,614018 | -0,22% |
| 2017-05-05 | 10.073,453322 | +0,13% |
| 2017-05-04 | 10.060,419401 | +0,04% |
| 2017-05-03 | 10.056,521900 | +0,19% |
| 2017-05-02 | 10.037,925112 | +0,06% |
| 2017-04-28 | 10.031,841992 | +0,03% |
| 2017-04-27 | 10.028,618697 | +0,23% |
| 2017-04-26 | 10.005,420765 | +0,20% |
| 2017-04-25 | 9.985,265883 | +0,15% |
| 2017-04-24 | 9.970,424197 | +0,07% |
| 2017-04-21 | 9.963,937590 | +0,02% |
| 2017-04-20 | 9.961,957806 | -0,03% |
| 2017-04-19 | 9.965,216617 | -0,10% |
| 2017-04-18 | 9.974,778358 | -0,05% |
| 2017-04-13 | 9.979,991283 | -0,15% |
| 2017-04-12 | 9.995,325700 | +0,01% |
| 2017-04-11 | 9.994,090487 | -0,05% |
| 2017-04-10 | 9.999,314956 | +0,04% |
| 2017-04-07 | 9.994,927925 | -0,02% |
| 2017-04-06 | 9.996,600963 | +0,19% |
| 2017-04-05 | 9.977,166125 | -0,01% |
| 2017-04-04 | 9.978,133099 | +0,02% |
| 2017-04-03 | 9.976,202792 | +0,00% |
| 2017-03-31 | 9.975,815868 | -0,01% |
| 2017-03-30 | 9.977,254963 | +0,11% |
| 2017-03-29 | 9.965,816241 | +0,09% |
| 2017-03-28 | 9.956,907503 | -0,12% |
| 2017-03-27 | 9.968,761076 | +0,00% |
| 2017-03-24 | 9.968,697366 | +0,10% |
| 2017-03-23 | 9.959,159182 | -0,39% |
| 2017-03-22 | 9.998,098202 | +0,14% |
| 2017-03-21 | 9.983,689508 | -0,20% |
| 2017-03-20 | 10.003,219802 | +0,22% |
| 2017-03-17 | 9.981,089162 | +0,23% |
| 2017-03-16 | 9.957,990480 | +0,03% |
| 2017-03-14 | 9.954,889136 | +0,03% |
| 2017-03-13 | 9.952,124059 | +0,12% |
| 2017-03-10 | 9.939,725560 | -0,20% |
| 2017-03-09 | 9.959,733334 | +0,04% |
| 2017-03-08 | 9.955,460156 | -0,09% |
| 2017-03-07 | 9.964,228719 | 0,00% |
| 2017-03-06 | 9.964,234867 | -0,10% |
| 2017-03-03 | 9.974,221597 | +0,10% |
| 2017-03-02 | 9.964,722626 | +0,12% |
| 2017-03-01 | 9.952,381339 | -0,09% |
| 2017-02-28 | 9.961,508209 | +0,09% |
| 2017-02-27 | 9.952,312391 | -0,34% |
| 2017-02-24 | 9.986,472601 | +0,02% |
| 2017-02-23 | 9.984,823162 | +0,01% |
| 2017-02-22 | 9.983,795339 | +0,21% |
| 2017-02-21 | 9.962,729765 | -0,05% |
| 2017-02-20 | 9.967,541837 | +0,42% |
| 2017-02-17 | 9.926,092885 | -0,37% |
| 2017-02-16 | 9.962,623116 | +0,07% |
| 2017-02-15 | 9.955,410032 | -0,08% |
| 2017-02-14 | 9.963,333555 | +0,15% |
| 2017-02-13 | 9.948,280723 | +0,12% |
| 2017-02-10 | 9.936,056147 | +0,06% |
| 2017-02-09 | 9.929,786057 | -0,04% |
| 2017-02-08 | 9.934,234338 | +0,04% |
| 2017-02-07 | 9.930,158462 | -0,02% |
| 2017-02-06 | 9.932,358196 | -0,02% |
| 2017-02-03 | 9.934,437596 | -0,02% |
| 2017-02-02 | 9.936,183616 | +0,01% |
| 2017-02-01 | 9.934,758898 | +0,00% |
| 2017-01-31 | 9.934,714529 | 0,00% |
| 2017-01-30 | 9.934,777371 | +0,04% |
| 2017-01-27 | 9.931,115395 | +0,02% |
| 2017-01-26 | 9.929,606096 | -0,01% |
| 2017-01-25 | 9.930,387123 | +0,04% |
| 2017-01-24 | 9.925,946142 | 0,00% |
| 2017-01-23 | 9.925,976589 | +0,01% |
| 2017-01-20 | 9.924,984937 | 0,00% |
| 2017-01-19 | 9.925,308074 | +0,02% |
| 2017-01-18 | 9.923,330147 | -0,01% |
| 2017-01-17 | 9.924,208821 | +0,01% |
| 2017-01-16 | 9.923,303638 | +0,04% |
| 2017-01-13 | 9.919,443861 | +0,04% |
| 2017-01-12 | 9.915,149422 | -0,02% |
| 2017-01-11 | 9.917,131560 | -0,06% |
| 2017-01-10 | 9.923,285438 | 0,00% |
| 2017-01-09 | 9.923,536408 | +0,02% |
| 2017-01-06 | 9.921,228094 | +0,01% |
| 2017-01-05 | 9.920,591627 | -0,04% |
| 2017-01-04 | 9.924,549503 | 0,00% |
| 2017-01-03 | 9.925,018702 | 0,00% |
| 2017-01-02 | 9.925,261000 | +0,02% |
| 2016-12-30 | 9.923,367977 | +0,01% |
| 2016-12-29 | 9.922,512436 | -0,01% |
| 2016-12-28 | 9.923,306663 | +0,01% |
| 2016-12-27 | 9.921,851043 | +0,00% |
| 2016-12-23 | 9.921,411906 | +0,01% |
| 2016-12-22 | 9.920,082860 | +0,01% |
| 2016-12-21 | 9.919,569942 | +0,03% |
| 2016-12-20 | 9.916,853734 | +0,05% |
| 2016-12-19 | 9.912,366210 | -0,02% |
| 2016-12-16 | 9.914,098587 | +0,00% |
| 2016-12-15 | 9.913,778754 | +0,02% |
| 2016-12-14 | 9.911,545947 | +0,00% |
| 2016-12-13 | 9.911,215468 | +0,01% |
| 2016-12-12 | 9.910,112671 | +0,02% |
| 2016-12-09 | 9.908,561964 | +0,03% |
| 2016-12-08 | 9.905,359057 | +0,01% |
| 2016-12-07 | 9.904,296477 | +0,05% |
| 2016-12-06 | 9.899,346657 | +0,04% |
| 2016-12-05 | 9.895,553925 | -0,05% |
| 2016-12-02 | 9.900,042585 | +0,00% |
| 2016-12-01 | 9.900,027887 | 0,00% |
| 2016-11-30 | 9.900,328834 | +0,02% |
| 2016-11-29 | 9.898,386534 | +0,06% |
| 2016-11-28 | 9.892,525032 | +0,08% |
| 2016-11-25 | 9.884,544037 | +0,03% |
| 2016-11-24 | 9.881,509779 | +0,06% |
| 2016-11-23 | 9.875,964919 | +0,05% |
| 2016-11-22 | 9.870,871903 | -0,03% |
| 2016-11-21 | 9.873,349563 | +0,06% |
| 2016-11-18 | 9.867,290778 | -0,03% |
| 2016-11-17 | 9.870,188195 | +0,06% |
| 2016-11-16 | 9.864,646868 | -0,02% |
| 2016-11-15 | 9.867,014589 | +0,02% |
| 2016-11-14 | 9.864,971723 | -0,13% |
| 2016-11-11 | 9.877,986526 | -0,04% |
| 2016-11-10 | 9.881,532934 | +0,01% |
| 2016-11-09 | 9.881,018303 | -0,02% |
| 2016-11-08 | 9.882,693231 | +0,02% |
| 2016-11-07 | 9.880,276799 | -0,01% |
| 2016-11-04 | 9.880,844198 | +0,02% |
| 2016-11-03 | 9.878,555185 | 0,00% |
| 2016-11-02 | 9.878,920257 | -0,01% |
| 2016-10-28 | 9.880,054812 | 0,00% |
| 2016-10-27 | 9.880,311049 | +0,00% |
| 2016-10-26 | 9.880,099911 | +0,01% |
| 2016-10-25 | 9.879,472738 | +0,01% |
| 2016-10-24 | 9.878,104448 | +0,03% |
| 2016-10-21 | 9.875,152944 | +0,01% |
| 2016-10-20 | 9.874,418696 | +0,06% |
| 2016-10-19 | 9.868,756639 | +0,05% |
| 2016-10-18 | 9.864,225398 | +0,00% |
| 2016-10-17 | 9.863,984103 | 0,00% |
| 2016-10-15 | 9.864,093417 | +0,02% |
| 2016-10-14 | 9.862,369715 | +0,01% |
| 2016-10-13 | 9.861,096638 | -0,05% |
| 2016-10-12 | 9.865,984357 | +0,04% |
| 2016-10-11 | 9.861,922945 | -0,05% |
| 2016-10-10 | 9.866,760677 | +0,01% |
| 2016-10-07 | 9.865,981502 | -0,02% |
| 2016-10-06 | 9.868,028403 | +0,04% |
| 2016-10-05 | 9.863,880726 | +0,00% |
| 2016-10-04 | 9.863,558827 | -0,01% |
| 2016-10-03 | 9.864,452274 | -0,01% |
| 2016-09-30 | 9.865,112897 | -0,02% |
| 2016-09-29 | 9.866,877176 | -0,01% |
| 2016-09-28 | 9.868,263228 | +0,01% |
| 2016-09-27 | 9.867,702684 | +0,00% |
| 2016-09-26 | 9.867,579707 | +0,01% |
| 2016-09-23 | 9.866,657852 | -0,03% |
| 2016-09-22 | 9.869,733055 | -0,06% |
| 2016-09-21 | 9.875,301655 | +0,04% |
| 2016-09-20 | 9.870,942793 | +0,07% |
| 2016-09-19 | 9.863,991445 | +0,02% |
| 2016-09-16 | 9.862,373002 | +0,00% |
| 2016-09-15 | 9.862,141224 | +0,03% |
| 2016-09-14 | 9.859,295448 | -0,01% |
| 2016-09-13 | 9.860,684765 | -0,07% |
| 2016-09-12 | 9.867,375169 | +0,04% |
| 2016-09-09 | 9.863,067075 | +0,03% |
| 2016-09-08 | 9.859,670146 | +0,02% |
| 2016-09-07 | 9.857,695333 | +0,01% |
| 2016-09-06 | 9.856,533801 | +0,00% |
| 2016-09-05 | 9.856,281785 | +0,01% |
| 2016-09-02 | 9.855,525425 | -0,02% |
| 2016-09-01 | 9.857,967200 | -0,01% |
| 2016-08-31 | 9.858,658144 | +0,03% |
| 2016-08-30 | 9.855,661298 | -0,03% |
| 2016-08-29 | 9.859,076146 | +0,01% |
| 2016-08-26 | 9.858,454117 | +0,00% |
| 2016-08-25 | 9.858,133316 | -0,01% |
| 2016-08-24 | 9.858,872927 | +0,01% |
| 2016-08-23 | 9.857,690758 | +0,01% |
| 2016-08-22 | 9.856,986663 | +0,01% |
| 2016-08-19 | 9.856,299675 | -2,43% |
| 2016-08-18 | 10.101,942419 | +0,61% |
| 2016-08-17 | 10.040,841359 | +1,87% |
| 2016-08-16 | 9.856,925179 | -0,01% |
| 2016-08-15 | 9.857,557098 | +0,06% |
| 2016-08-12 | 9.851,876412 | +0,01% |
| 2016-08-11 | 9.850,780979 | +0,01% |
| 2016-08-10 | 9.849,470660 | -0,02% |
| 2016-08-09 | 9.850,973209 | +0,05% |
| 2016-08-08 | 9.845,850505 | +0,03% |
| 2016-08-05 | 9.843,136144 | -0,01% |
| 2016-08-04 | 9.843,779211 | -0,02% |
| 2016-08-03 | 9.845,283823 | +0,03% |
| 2016-08-02 | 9.842,016981 | -0,03% |
| 2016-08-01 | 9.844,638921 | +0,02% |
| 2016-07-29 | 9.842,836326 | -0,05% |
| 2016-07-28 | 9.847,566060 | +0,01% |
| 2016-07-27 | 9.846,181204 | +0,00% |
| 2016-07-26 | 9.845,743085 | +0,02% |
| 2016-07-25 | 9.843,516097 | +0,01% |
| 2016-07-22 | 9.842,618741 | -0,06% |
| 2016-07-21 | 9.848,469495 | 0,00% |
| 2016-07-20 | 9.848,817008 | -0,04% |
| 2016-07-19 | 9.853,079227 | -0,01% |
| 2016-07-18 | 9.854,297026 | +0,09% |
| 2016-07-15 | 9.845,586226 | +0,14% |
| 2016-07-14 | 9.832,299268 | +0,03% |
| 2016-07-13 | 9.829,776152 | +0,04% |
| 2016-07-12 | 9.825,536910 | +0,00% |
| 2016-07-11 | 9.825,195225 | +0,02% |
| 2016-07-08 | 9.822,814393 | +0,02% |
| 2016-07-07 | 9.820,391570 | +0,01% |
| 2016-07-06 | 9.819,175664 | -0,01% |
| 2016-07-05 | 9.819,743138 | +0,04% |
| 2016-07-04 | 9.815,952399 | -0,01% |
| 2016-07-01 | 9.817,008268 | +0,02% |
| 2016-06-30 | 9.815,430859 | +0,04% |
| 2016-06-29 | 9.811,815391 | +0,11% |
| 2016-06-28 | 9.801,012054 | -0,12% |
| 2016-06-27 | 9.812,430736 | +0,00% |
| 2016-06-24 | 9.812,128172 | +0,04% |
| 2016-06-23 | 9.808,082018 | +0,03% |
| 2016-06-22 | 9.805,607948 | +0,04% |
| 2016-06-21 | 9.801,666696 | +0,01% |
| 2016-06-20 | 9.800,440194 | +0,04% |
| 2016-06-17 | 9.796,622506 | +0,04% |
| 2016-06-16 | 9.793,164184 | -0,07% |
| 2016-06-15 | 9.800,367715 | -0,03% |
| 2016-06-14 | 9.803,138152 | -0,01% |
| 2016-06-13 | 9.804,344611 | +0,03% |
| 2016-06-10 | 9.800,932931 | +0,08% |
| 2016-06-09 | 9.792,913105 | +0,01% |
| 2016-06-08 | 9.791,582188 | +0,09% |
| 2016-06-07 | 9.782,504763 | +0,01% |
| 2016-06-06 | 9.781,382564 | +0,02% |
| 2016-06-03 | 9.779,825928 | 0,00% |
| 2016-06-02 | 9.779,901224 | -0,03% |
| 2016-06-01 | 9.783,265807 | +0,01% |
| 2016-05-31 | 9.782,241512 | -0,03% |
| 2016-05-30 | 9.784,927097 | +0,04% |
| 2016-05-27 | 9.781,020919 | -0,14% |
| 2016-05-26 | 9.794,645742 | -0,06% |
| 2016-05-25 | 9.800,078820 | +0,06% |
| 2016-05-24 | 9.794,313807 | +0,02% |
| 2016-05-23 | 9.792,679492 | -0,03% |
| 2016-05-20 | 9.795,433474 | 0,00% |
| 2016-05-19 | 9.795,450107 | -0,02% |
| 2016-05-18 | 9.797,787710 | +0,03% |
| 2016-05-17 | 9.795,331611 | +0,02% |
| 2016-05-13 | 9.793,605834 | -0,08% |
| 2016-05-12 | 9.801,513599 | -0,01% |
| 2016-05-11 | 9.802,479118 | -0,01% |
| 2016-05-10 | 9.803,611285 | +0,04% |
| 2016-05-09 | 9.799,256338 | +0,10% |
| 2016-05-06 | 9.789,704780 | +0,00% |
| 2016-05-05 | 9.789,226692 | +0,03% |
| 2016-05-04 | 9.786,130113 | +0,02% |
| 2016-05-03 | 9.783,787565 | -0,12% |
| 2016-05-02 | 9.795,840316 | -0,05% |
| 2016-04-29 | 9.801,221218 | -0,33% |
| 2016-04-28 | 9.833,546391 | +0,06% |
| 2016-04-27 | 9.827,671573 | +0,07% |
| 2016-04-26 | 9.820,490539 | -0,03% |
| 2016-04-25 | 9.822,970507 | -0,01% |
| 2016-04-22 | 9.824,108717 | +0,04% |
| 2016-04-21 | 9.819,988035 | +0,04% |
| 2016-04-20 | 9.815,924217 | +0,00% |
| 2016-04-19 | 9.815,913788 | -0,04% |
| 2016-04-18 | 9.819,910138 | +0,00% |
| 2016-04-15 | 9.819,503073 | -0,01% |
| 2016-04-14 | 9.820,399994 | +0,02% |
| 2016-04-13 | 9.818,334645 | +0,10% |
| 2016-04-12 | 9.808,486819 | +0,07% |
| 2016-04-11 | 9.801,737617 | -0,01% |
| 2016-04-08 | 9.802,283938 | 0,00% |
| 2016-04-07 | 9.802,327930 | +0,02% |
| 2016-04-06 | 9.799,961316 | -0,01% |
| 2016-04-05 | 9.800,576782 | -0,02% |
| 2016-04-04 | 9.802,842218 | -0,05% |
| 2016-04-01 | 9.807,485796 | +0,01% |
| 2016-03-31 | 9.806,049745 | +0,02% |
| 2016-03-30 | 9.803,794087 | +0,09% |
| 2016-03-29 | 9.794,554407 | +0,11% |
| 2016-03-25 | 9.783,789983 | +0,18% |
| 2016-03-24 | 9.766,512726 | +0,00% |
| 2016-03-23 | 9.766,077046 | +0,02% |
| 2016-03-22 | 9.764,280678 | +0,02% |
| 2016-03-21 | 9.762,272636 | +0,05% |
| 2016-03-18 | 9.757,449577 | +0,03% |
| 2016-03-17 | 9.754,422309 | -0,01% |
| 2016-03-16 | 9.754,950654 | +0,16% |
| 2016-03-11 | 9.739,667427 | +0,01% |
| 2016-03-10 | 9.738,765046 | +0,03% |
| 2016-03-09 | 9.736,037808 | -0,01% |
| 2016-03-08 | 9.737,182501 | +0,00% |
| 2016-03-07 | 9.736,831706 | 0,00% |
| 2016-03-05 | 9.737,195788 | -0,02% |
| 2016-03-04 | 9.738,859852 | -0,04% |
| 2016-03-03 | 9.742,771418 | +0,04% |
| 2016-03-02 | 9.738,420631 | +0,04% |
| 2016-03-01 | 9.734,793507 | +0,03% |
| 2016-02-29 | 9.731,576871 | -0,04% |
| 2016-02-26 | 9.735,395583 | +0,26% |
| 2016-02-25 | 9.710,406296 | +0,04% |
| 2016-02-24 | 9.706,191020 | +0,01% |
| 2016-02-23 | 9.705,287169 | +0,02% |
| 2016-02-22 | 9.703,542769 | +0,05% |
| 2016-02-19 | 9.698,986716 | +0,00% |
| 2016-02-18 | 9.698,825794 | +0,66% |
| 2016-02-17 | 9.635,691449 | -0,64% |
| 2016-02-16 | 9.697,303939 | +0,07% |
| 2016-02-15 | 9.690,402024 | +0,01% |
| 2016-02-12 | 9.689,669005 | +0,01% |
| 2016-02-11 | 9.688,302868 | -0,02% |
| 2016-02-10 | 9.690,564036 | +0,04% |
| 2016-02-09 | 9.686,322412 | -0,03% |
| 2016-02-08 | 9.688,956916 | -0,09% |
| 2016-02-05 | 9.697,921621 | -0,07% |
| 2016-02-04 | 9.705,198657 | -0,01% |
| 2016-02-03 | 9.706,287833 | +0,05% |
| 2016-02-02 | 9.701,088473 | +0,13% |
| 2016-02-01 | 9.688,438970 | +0,18% |
| 2016-01-29 | 9.670,777761 | +0,10% |
| 2016-01-28 | 9.661,182286 | +0,01% |
| 2016-01-27 | 9.659,778010 | -0,01% |
| 2016-01-26 | 9.660,617040 | +0,06% |
| 2016-01-25 | 9.654,685262 | -0,03% |
| 2016-01-22 | 9.657,995126 | +0,04% |
| 2016-01-21 | 9.653,947135 | -0,02% |
| 2016-01-20 | 9.655,961788 | -0,06% |
| 2016-01-19 | 9.662,172100 | +0,01% |
| 2016-01-18 | 9.661,518643 | -0,06% |
| 2016-01-15 | 9.667,761232 | +0,09% |
| 2016-01-14 | 9.658,621912 | +0,20% |
| 2016-01-13 | 9.639,183647 | +0,02% |
| 2016-01-12 | 9.637,576862 | -0,03% |
| 2016-01-11 | 9.640,934972 | +0,09% |
| 2016-01-08 | 9.632,436787 | +0,03% |
| 2016-01-07 | 9.629,569339 | 0,00% |
| 2016-01-06 | 9.629,911496 | +0,05% |
| 2016-01-05 | 9.625,067583 | -0,12% |
| 2016-01-04 | 9.636,531779 | +0,03% |
| 2015-12-31 | 9.633,998687 | -0,01% |
| 2015-12-30 | 9.634,657380 | +0,02% |
| 2015-12-29 | 9.632,408660 | +0,00% |
| 2015-12-28 | 9.632,271264 | +0,11% |
| 2015-12-23 | 9.621,317811 | +0,13% |
| 2015-12-22 | 9.608,899612 | +0,07% |
| 2015-12-21 | 9.602,651728 | +0,12% |
| 2015-12-18 | 9.591,022235 | +0,12% |
| 2015-12-17 | 9.579,985210 | -0,28% |
| 2015-12-16 | 9.607,049190 | -0,11% |
| 2015-12-15 | 9.617,721279 | +0,00% |
| 2015-12-14 | 9.617,359735 | -0,17% |
| 2015-12-12 | 9.633,435822 | -0,04% |
| 2015-12-11 | 9.637,072538 | -0,11% |
| 2015-12-10 | 9.647,912004 | +0,14% |
| 2015-12-09 | 9.634,734287 | +0,04% |
| 2015-12-08 | 9.630,629884 | +0,16% |
| 2015-12-07 | 9.615,625514 | -0,23% |
| 2015-12-04 | 9.638,065324 | -0,03% |
| 2015-12-03 | 9.641,209995 | -0,15% |
| 2015-12-02 | 9.655,267712 | +0,13% |
| 2015-12-01 | 9.642,478632 | -0,08% |
| 2015-11-30 | 9.650,016078 | -0,11% |
| 2015-11-27 | 9.660,386038 | -0,27% |
| 2015-11-26 | 9.686,885266 | +0,27% |
| 2015-11-25 | 9.660,684966 | -0,17% |
| 2015-11-24 | 9.676,797559 | -0,10% |
| 2015-11-23 | 9.686,840431 | +0,01% |
| 2015-11-20 | 9.686,197673 | +0,16% |
| 2015-11-19 | 9.670,546692 | -0,14% |
| 2015-11-18 | 9.684,339731 | +0,17% |
| 2015-11-17 | 9.668,175101 | +0,14% |
| 2015-11-16 | 9.654,635519 | -0,12% |
| 2015-11-13 | 9.666,109952 | -0,16% |
| 2015-11-12 | 9.681,157726 | -0,02% |
| 2015-11-11 | 9.683,472933 | -0,15% |
| 2015-11-10 | 9.698,175628 | -0,22% |
| 2015-11-09 | 9.719,203760 | -0,44% |
| 2015-11-06 | 9.761,811587 | +0,07% |
| 2015-11-05 | 9.754,866837 | +0,29% |
| 2015-11-04 | 9.726,738687 | +0,15% |
| 2015-11-03 | 9.711,844460 | +0,13% |
| 2015-11-02 | 9.699,564702 | -0,45% |
| 2015-10-30 | 9.743,229834 | -0,13% |
| 2015-10-29 | 9.755,592073 | -0,06% |
| 2015-10-28 | 9.761,709995 | -0,21% |
| 2015-10-27 | 9.782,224522 | +0,38% |
| 2015-10-26 | 9.745,441681 | +0,00% |
| 2015-10-22 | 9.745,090188 | +0,07% |
| 2015-10-21 | 9.738,701663 | +0,02% |
| 2015-10-20 | 9.736,914566 | 0,00% |
| 2015-10-19 | 9.737,203581 | -0,02% |
| 2015-10-16 | 9.738,935401 | +0,17% |
| 2015-10-15 | 9.722,743266 | +0,01% |
| 2015-10-14 | 9.721,475445 | -0,29% |
| 2015-10-13 | 9.750,065452 | -0,17% |
| 2015-10-12 | 9.766,940348 | +0,38% |
| 2015-10-09 | 9.729,537669 | +0,02% |
| 2015-10-08 | 9.727,249074 | +0,16% |
| 2015-10-07 | 9.711,502836 | +0,06% |
| 2015-10-06 | 9.705,990921 | +0,46% |
| 2015-10-05 | 9.661,475928 | +0,21% |
| 2015-10-02 | 9.641,700765 | -0,04% |
| 2015-10-01 | 9.645,655083 | +0,16% |
| 2015-09-30 | 9.630,113890 | +0,10% |
| 2015-09-29 | 9.620,919083 | -0,38% |
| 2015-09-28 | 9.657,174576 | +0,25% |
| 2015-09-25 | 9.632,684520 | -0,33% |
| 2015-09-24 | 9.664,244501 | +0,02% |
| 2015-09-23 | 9.662,490511 | -0,29% |
| 2015-09-22 | 9.690,578340 | +0,19% |
| 2015-09-21 | 9.672,176425 | -0,21% |
| 2015-09-18 | 9.692,466266 | +0,26% |
| 2015-09-17 | 9.667,638534 | +0,03% |
| 2015-09-16 | 9.664,647601 | -0,04% |
| 2015-09-15 | 9.668,212758 | +0,05% |
| 2015-09-14 | 9.663,202204 | +0,43% |
| 2015-09-11 | 9.621,740274 | -0,27% |
| 2015-09-10 | 9.647,791165 | +0,51% |
| 2015-09-09 | 9.599,050434 | +0,08% |
| 2015-09-08 | 9.591,827183 | -0,15% |
| 2015-09-07 | 9.606,313269 | -0,24% |
| 2015-09-04 | 9.628,990606 | +0,16% |
| 2015-09-03 | 9.613,228108 | -0,04% |
| 2015-09-02 | 9.617,030856 | -0,18% |
| 2015-09-01 | 9.634,543697 | +0,04% |
| 2015-08-31 | 9.631,061696 | +0,47% |
| 2015-08-28 | 9.585,572761 | +0,19% |
| 2015-08-27 | 9.567,611324 | -0,27% |
| 2015-08-26 | 9.593,502398 | +0,53% |
| 2015-08-25 | 9.542,641751 | -1,25% |
| 2015-08-24 | 9.663,742371 | -0,05% |
| 2015-08-19 | 9.668,528422 | -1,73% |
| 2015-08-18 | 9.838,252691 | +1,43% |
| 2015-08-17 | 9.699,372531 | +0,01% |
| 2015-08-14 | 9.698,842779 | +0,35% |
| 2015-08-13 | 9.664,954187 | -0,22% |
| 2015-08-12 | 9.686,079877 | -0,19% |
| 2015-08-11 | 9.704,400521 | +0,05% |
| 2015-08-10 | 9.699,865250 | +0,05% |
| 2015-08-08 | 9.694,849666 | +0,01% |
| 2015-08-07 | 9.693,994775 | -0,42% |
| 2015-08-06 | 9.734,619084 | +0,16% |
| 2015-08-05 | 9.718,882090 | -0,01% |
| 2015-08-04 | 9.720,009439 | +0,04% |
| 2015-08-03 | 9.716,558381 | -0,14% |
| 2015-07-31 | 9.730,496517 | -0,05% |
| 2015-07-30 | 9.735,617495 | -0,02% |
| 2015-07-29 | 9.737,164811 | +0,26% |
| 2015-07-28 | 9.711,695883 | -0,52% |
| 2015-07-27 | 9.762,813729 | -0,13% |
| 2015-07-24 | 9.775,037108 | +0,11% |
| 2015-07-23 | 9.764,723242 | -0,44% |
| 2015-07-22 | 9.807,947004 | -0,04% |
| 2015-07-21 | 9.811,757381 | -0,03% |
| 2015-07-20 | 9.814,607618 | -0,10% |
| 2015-07-17 | 9.824,172616 | +0,07% |
| 2015-07-16 | 9.816,942542 | +0,20% |
| 2015-07-15 | 9.797,440785 | -0,09% |
| 2015-07-14 | 9.805,815051 | +0,26% |
| 2015-07-13 | 9.780,133827 | +0,36% |
| 2015-07-10 | 9.745,168487 | +0,17% |
| 2015-07-09 | 9.728,428734 | -0,33% |
| 2015-07-08 | 9.760,808545 | -0,08% |
| 2015-07-07 | 9.768,669515 | -0,14% |
| 2015-07-06 | 9.782,763211 | +0,01% |
| 2015-07-03 | 9.781,788140 | -0,15% |
| 2015-07-02 | 9.796,814270 | +0,04% |
| 2015-07-01 | 9.792,439932 | +0,36% |
| 2015-06-30 | 9.757,662486 | -0,60% |
| 2015-06-29 | 9.816,268922 | -0,09% |
| 2015-06-26 | 9.825,043558 | +0,32% |
| 2015-06-25 | 9.793,272321 | +0,00% |
| 2015-06-24 | 9.792,855156 | +0,36% |
| 2015-06-23 | 9.758,183421 | +0,13% |
| 2015-06-22 | 9.745,249498 | +0,11% |
| 2015-06-19 | 9.734,074425 | +0,20% |
| 2015-06-18 | 9.714,555035 | -0,17% |
| 2015-06-17 | 9.731,153708 | -0,11% |
| 2015-06-16 | 9.741,652350 | -0,41% |
| 2015-06-15 | 9.781,678235 | -0,06% |
| 2015-06-12 | 9.787,786037 | +0,05% |
| 2015-06-11 | 9.782,847087 | +0,09% |
| 2015-06-10 | 9.773,848484 | -0,38% |
| 2015-06-09 | 9.811,348888 | -0,25% |
| 2015-06-08 | 9.835,606163 | +0,21% |
| 2015-06-05 | 9.814,679211 | -0,60% |
| 2015-06-04 | 9.873,546664 | -0,01% |
| 2015-06-03 | 9.874,103879 | -0,28% |
| 2015-06-02 | 9.901,486596 | -0,04% |
| 2015-06-01 | 9.905,496439 | +0,10% |
| 2015-05-29 | 9.895,982656 | +0,06% |
| 2015-05-28 | 9.889,700863 | -0,21% |
| 2015-05-27 | 9.910,512860 | -0,24% |
| 2015-05-26 | 9.934,834611 | +0,15% |
| 2015-05-22 | 9.920,308347 | -0,14% |
| 2015-05-21 | 9.934,409642 | -0,01% |
| 2015-05-20 | 9.935,730305 | +0,30% |
| 2015-05-19 | 9.906,404369 | +0,21% |
| 2015-05-18 | 9.885,647905 | -0,31% |
| 2015-05-15 | 9.916,543636 | -0,09% |
| 2015-05-14 | 9.925,267308 | -0,15% |
| 2015-05-13 | 9.939,827657 | -0,36% |
| 2015-05-12 | 9.975,678770 | +0,14% |
| 2015-05-11 | 9.961,287967 | +0,27% |
| 2015-05-08 | 9.934,457926 | -0,10% |
| 2015-05-07 | 9.944,821062 | -0,26% |
| 2015-05-06 | 9.970,380271 | -0,34% |
| 2015-05-05 | 10.004,741922 | 0,00% |
| 2015-05-04 | 10.004,742349 | +0,06% |
| 2015-04-30 | 9.998,725819 | -0,44% |
| 2015-04-29 | 10.043,304357 | -0,27% |
| 2015-04-28 | 10.070,771844 | +0,51% |
| 2015-04-27 | 10.020,160570 | +0,34% |
| 2015-04-24 | 9.985,946195 | +0,03% |
| 2015-04-23 | 9.982,554764 | +0,01% |
| 2015-04-22 | 9.981,923687 | +0,11% |
| 2015-04-21 | 9.971,193677 | +0,07% |
| 2015-04-20 | 9.964,204496 | -0,03% |
| 2015-04-17 | 9.967,127530 | -0,03% |
| 2015-04-16 | 9.970,278450 | +0,20% |
| 2015-04-15 | 9.950,401589 | -0,03% |
| 2015-04-14 | 9.953,684308 | +0,04% |
| 2015-04-13 | 9.950,162754 | +0,27% |
| 2015-04-10 | 9.923,505225 | +0,14% |
| 2015-04-09 | 9.909,433407 | +0,02% |
| 2015-04-08 | 9.907,780502 | +0,15% |
| 2015-04-07 | 9.892,661970 | -0,01% |
| 2015-04-03 | 9.893,447439 | +0,21% |
| 2015-04-02 | 9.872,883832 | +0,09% |
| 2015-03-31 | 9.863,612116 | +0,19% |
| 2015-03-30 | 9.844,606124 | -0,30% |
| 2015-03-27 | 9.874,626515 | +0,15% |
| 2015-03-26 | 9.860,276066 | +0,03% |
| 2015-03-25 | 9.857,727578 | +0,05% |
| 2015-03-24 | 9.852,851846 | +0,13% |
| 2015-03-23 | 9.839,780670 | +0,74% |
| 2015-03-20 | 9.767,717836 | +0,41% |
| 2015-03-19 | 9.727,372584 | +0,30% |
| 2015-03-18 | 9.698,320563 | -0,03% |
| 2015-03-17 | 9.701,619564 | +0,15% |
| 2015-03-16 | 9.687,384973 | -0,13% |
| 2015-03-13 | 9.700,276760 | +0,26% |
| 2015-03-12 | 9.675,401890 | -0,13% |
| 2015-03-11 | 9.688,263844 | -0,45% |
| 2015-03-10 | 9.732,399249 | -0,64% |
| 2015-03-09 | 9.795,185934 | +0,16% |
| 2015-03-06 | 9.779,956158 | +0,04% |
| 2015-03-05 | 9.776,508627 | -0,12% |
| 2015-03-04 | 9.788,649531 | -0,02% |
| 2015-03-03 | 9.790,583981 | -0,17% |
| 2015-03-02 | 9.807,609523 | -0,03% |
| 2015-02-27 | 9.810,882594 | -0,07% |
| 2015-02-26 | 9.817,598509 | +0,26% |
| 2015-02-25 | 9.791,966640 | +0,26% |
| 2015-02-24 | 9.766,977977 | +0,02% |
| 2015-02-23 | 9.764,967119 | +0,16% |
| 2015-02-20 | 9.748,985272 | -0,19% |
| 2015-02-19 | 9.767,218009 | -0,02% |
| 2015-02-18 | 9.769,101991 | +0,90% |
| 2015-02-17 | 9.682,037914 | -1,07% |
| 2015-02-16 | 9.787,023425 | +0,27% |
| 2015-02-13 | 9.760,316916 | +0,25% |
| 2015-02-12 | 9.736,318280 | -0,22% |
| 2015-02-11 | 9.757,372464 | +0,20% |
| 2015-02-10 | 9.738,169217 | -0,18% |
| 2015-02-09 | 9.755,974182 | +0,19% |
| 2015-02-06 | 9.737,318993 | -0,12% |
| 2015-02-05 | 9.749,464632 | -0,03% |
| 2015-02-04 | 9.752,462872 | +0,17% |
| 2015-02-03 | 9.735,642515 | +0,18% |
| 2015-02-02 | 9.717,728842 | -0,16% |
| 2015-01-30 | 9.733,733922 | -0,26% |
| 2015-01-29 | 9.758,681494 | +0,40% |
| 2015-01-28 | 9.720,243854 | -0,36% |
| 2015-01-27 | 9.755,468999 | +0,29% |
| 2015-01-26 | 9.727,564819 | +0,60% |
| 2015-01-23 | 9.669,181397 | +0,35% |
| 2015-01-22 | 9.635,375676 | +0,10% |
| 2015-01-21 | 9.625,343813 | +0,10% |
| 2015-01-20 | 9.616,056797 | +0,22% |
| 2015-01-19 | 9.594,923718 | -0,38% |
| 2015-01-16 | 9.631,657843 | +0,17% |
| 2015-01-15 | 9.615,680549 | -0,33% |
| 2015-01-14 | 9.647,212005 | +0,15% |
| 2015-01-13 | 9.632,605909 | -0,06% |
| 2015-01-12 | 9.638,095522 | -0,07% |
| 2015-01-10 | 9.645,192325 | -0,10% |
| 2015-01-09 | 9.654,565597 | +0,58% |
| 2015-01-08 | 9.599,343894 | +0,28% |
| 2015-01-07 | 9.572,940724 | +0,10% |
| 2015-01-06 | 9.563,149757 | -0,51% |
| 2015-01-05 | 9.612,275737 | +0,16% |
| 2014-12-31 | 9.597,392237 | -0,05% |
| 2014-12-30 | 9.602,521468 | +0,10% |
| 2014-12-29 | 9.592,547830 | +0,11% |
| 2014-12-23 | 9.582,425310 | +0,24% |
| 2014-12-22 | 9.559,123699 | +0,21% |
| 2014-12-19 | 9.539,028946 | +0,19% |
| 2014-12-18 | 9.520,757925 | -0,67% |
| 2014-12-17 | 9.584,834274 | -0,54% |
| 2014-12-16 | 9.637,078059 | +0,07% |
| 2014-12-15 | 9.630,522650 | -0,25% |
| 2014-12-13 | 9.654,863078 | +0,19% |
| 2014-12-12 | 9.636,145979 | -0,32% |
| 2014-12-11 | 9.666,726075 | +0,05% |
| 2014-12-10 | 9.662,166339 | -0,23% |
| 2014-12-09 | 9.684,534431 | -0,31% |
| 2014-12-08 | 9.714,781554 | -0,04% |
| 2014-12-05 | 9.718,645056 | +0,06% |
| 2014-12-04 | 9.712,516560 | -0,19% |
| 2014-12-03 | 9.731,427836 | +0,12% |
| 2014-12-02 | 9.720,098118 | -0,38% |
| 2014-12-01 | 9.756,807505 | +0,06% |
| 2014-11-28 | 9.750,812870 | +0,08% |
| 2014-11-27 | 9.743,071355 | +0,06% |
| 2014-11-26 | 9.737,079453 | +0,03% |
| 2014-11-25 | 9.734,329361 | -0,07% |
| 2014-11-24 | 9.740,863602 | +0,57% |
| 2014-11-21 | 9.685,860909 | -0,20% |
| 2014-11-20 | 9.705,542102 | +0,17% |
| 2014-11-19 | 9.689,283943 | +0,26% |
| 2014-11-18 | 9.664,138400 | -0,11% |
| 2014-11-17 | 9.674,963291 | +0,22% |
| 2014-11-14 | 9.654,092174 | +0,35% |
| 2014-11-13 | 9.620,398664 | -0,31% |
| 2014-11-12 | 9.650,194625 | +0,04% |
| 2014-11-11 | 9.646,613683 | +0,26% |
| 2014-11-10 | 9.621,154553 | +0,00% |
| 2014-11-07 | 9.620,710031 | -0,28% |
| 2014-11-06 | 9.647,372838 | +0,01% |
| 2014-11-05 | 9.646,119190 | +0,06% |
| 2014-11-04 | 9.640,375264 | +0,10% |
| 2014-11-03 | 9.630,540967 | +0,42% |
| 2014-10-31 | 9.590,028935 | +0,01% |
| 2014-10-30 | 9.588,943167 | +0,38% |
| 2014-10-29 | 9.552,499384 | +0,13% |
| 2014-10-28 | 9.539,939216 | -0,13% |
| 2014-10-27 | 9.552,446231 | +0,20% |
| 2014-10-22 | 9.532,919543 | -0,02% |
| 2014-10-21 | 9.534,538123 | +0,18% |
| 2014-10-20 | 9.516,982706 | +0,32% |
| 2014-10-18 | 9.486,160852 | -0,40% |
| 2014-10-17 | 9.524,382887 | -0,34% |
| 2014-10-16 | 9.556,431149 | +0,07% |
| 2014-10-15 | 9.550,199167 | +0,24% |
| 2014-10-14 | 9.527,075767 | -0,21% |
| 2014-10-13 | 9.547,308721 | -0,15% |
| 2014-10-10 | 9.562,080880 | +0,47% |
| 2014-10-09 | 9.517,095559 | -0,38% |
| 2014-10-08 | 9.553,394952 | -0,07% |
| 2014-10-07 | 9.560,479065 | -0,09% |
| 2014-10-06 | 9.569,086998 | +0,43% |
| 2014-10-03 | 9.527,703082 | -0,09% |
| 2014-10-02 | 9.536,189043 | +0,03% |
| 2014-10-01 | 9.533,709772 | -0,05% |
| 2014-09-30 | 9.538,045518 | -0,19% |
| 2014-09-29 | 9.556,672485 | -0,27% |
| 2014-09-26 | 9.582,804923 | -0,10% |
| 2014-09-25 | 9.592,349273 | +0,17% |
| 2014-09-24 | 9.576,017570 | -0,30% |
| 2014-09-23 | 9.605,031071 | -0,08% |
| 2014-09-22 | 9.612,436608 | +0,17% |
| 2014-09-19 | 9.596,181589 | +0,07% |
| 2014-09-18 | 9.589,716366 | +0,23% |
| 2014-09-17 | 9.567,878467 | +0,08% |
| 2014-09-16 | 9.560,177161 | -0,42% |
| 2014-09-15 | 9.600,367885 | -0,17% |
| 2014-09-12 | 9.617,188970 | +0,03% |
| 2014-09-11 | 9.614,095929 | -0,63% |
| 2014-09-10 | 9.674,572094 | +0,10% |
| 2014-09-09 | 9.664,995862 | +0,18% |
| 2014-09-08 | 9.647,308297 | +0,08% |
| 2014-09-05 | 9.639,568779 | +0,19% |
| 2014-09-04 | 9.620,990246 | -0,62% |
| 2014-09-03 | 9.681,112473 | +0,09% |
| 2014-09-02 | 9.672,006452 | +0,18% |
| 2014-09-01 | 9.654,561693 | -0,48% |
| 2014-08-29 | 9.700,686310 | -2,98% |
| 2014-08-28 | 9.998,143070 | +0,21% |
| 2014-08-27 | 9.976,920938 | +0,01% |
| 2014-08-26 | 9.976,214534 | +0,06% |
| 2014-08-25 | 9.970,445110 | -0,09% |
| 2014-08-22 | 9.979,375732 | +0,26% |
| 2014-08-21 | 9.953,006204 | -0,53% |
| 2014-08-19 | 10.005,758480 | – |