Aktuális árfolyam
10.247,1885
2022-01-11
Eszközérték
3.123 M
Forint
Hozam (Összes)
+2,48%
Évesített hozam (CAGR)
+0,55%
Maximum ár
10.391,4145
Minimum ár
9.414,9188
Volatilitás
3,17%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-01-11 | 10.247,188513 | +0,03% |
| 2022-01-07 | 10.244,420742 | +0,00% |
| 2022-01-06 | 10.243,968706 | -0,01% |
| 2022-01-05 | 10.244,870692 | 0,00% |
| 2022-01-04 | 10.245,009449 | +0,03% |
| 2022-01-03 | 10.242,371009 | +0,02% |
| 2021-12-31 | 10.240,083006 | +0,02% |
| 2021-12-30 | 10.238,401378 | -0,01% |
| 2021-12-29 | 10.239,353571 | +0,05% |
| 2021-12-28 | 10.234,584891 | +0,06% |
| 2021-12-27 | 10.228,897577 | +0,27% |
| 2021-12-23 | 10.201,531955 | -0,03% |
| 2021-12-22 | 10.205,044267 | -0,07% |
| 2021-12-21 | 10.211,839257 | +0,08% |
| 2021-12-20 | 10.204,080391 | +0,12% |
| 2021-12-17 | 10.191,618600 | +0,03% |
| 2021-12-16 | 10.188,853992 | +0,01% |
| 2021-12-15 | 10.188,226937 | +0,02% |
| 2021-12-14 | 10.186,203537 | -0,01% |
| 2021-12-13 | 10.187,670056 | +0,16% |
| 2021-12-11 | 10.171,623010 | +0,00% |
| 2021-12-10 | 10.171,623010 | 0,00% |
| 2021-12-09 | 10.171,719586 | +0,05% |
| 2021-12-08 | 10.166,623981 | 0,00% |
| 2021-12-07 | 10.166,700461 | -0,02% |
| 2021-12-06 | 10.169,140515 | +0,01% |
| 2021-12-03 | 10.167,663248 | -0,02% |
| 2021-12-02 | 10.169,224519 | -0,02% |
| 2021-12-01 | 10.171,305337 | -0,03% |
| 2021-11-30 | 10.174,415152 | -0,04% |
| 2021-11-29 | 10.178,372430 | -0,02% |
| 2021-11-26 | 10.180,324547 | -0,07% |
| 2021-11-25 | 10.187,187345 | +0,02% |
| 2021-11-24 | 10.185,014413 | +0,01% |
| 2021-11-23 | 10.184,275502 | -0,05% |
| 2021-11-22 | 10.189,137773 | -0,04% |
| 2021-11-19 | 10.192,738898 | -0,10% |
| 2021-11-18 | 10.202,773214 | -0,01% |
| 2021-11-17 | 10.203,887143 | +0,01% |
| 2021-11-16 | 10.203,333714 | +0,00% |
| 2021-11-15 | 10.203,136490 | +0,04% |
| 2021-11-12 | 10.199,337166 | -0,01% |
| 2021-11-11 | 10.199,895415 | +0,06% |
| 2021-11-10 | 10.193,861699 | +0,03% |
| 2021-11-09 | 10.190,745483 | -0,02% |
| 2021-11-08 | 10.192,542710 | -0,02% |
| 2021-11-05 | 10.194,168913 | +0,02% |
| 2021-11-04 | 10.191,872983 | -0,01% |
| 2021-11-03 | 10.192,562341 | -0,03% |
| 2021-11-02 | 10.196,071536 | -0,02% |
| 2021-10-29 | 10.198,117745 | +0,01% |
| 2021-10-28 | 10.196,937818 | -0,02% |
| 2021-10-27 | 10.198,723671 | +0,04% |
| 2021-10-26 | 10.194,427823 | +0,00% |
| 2021-10-25 | 10.193,960700 | +0,02% |
| 2021-10-22 | 10.191,961635 | -0,10% |
| 2021-10-21 | 10.201,687990 | -0,08% |
| 2021-10-20 | 10.210,019880 | +0,00% |
| 2021-10-19 | 10.209,878642 | +0,00% |
| 2021-10-18 | 10.209,611529 | +0,01% |
| 2021-10-15 | 10.208,345106 | +0,00% |
| 2021-10-14 | 10.208,167508 | +0,03% |
| 2021-10-13 | 10.205,140394 | +0,04% |
| 2021-10-12 | 10.200,728077 | +0,00% |
| 2021-10-11 | 10.200,351582 | +0,05% |
| 2021-10-08 | 10.195,718808 | +0,02% |
| 2021-10-07 | 10.193,968246 | -0,01% |
| 2021-10-06 | 10.194,631458 | -0,08% |
| 2021-10-05 | 10.202,340653 | -0,01% |
| 2021-10-04 | 10.202,948849 | +0,08% |
| 2021-10-01 | 10.194,546149 | +0,09% |
| 2021-09-30 | 10.184,999600 | +0,04% |
| 2021-09-29 | 10.180,776042 | -0,04% |
| 2021-09-28 | 10.184,483584 | +0,02% |
| 2021-09-27 | 10.182,481205 | +0,13% |
| 2021-09-24 | 10.168,952097 | +0,03% |
| 2021-09-23 | 10.165,732851 | -0,09% |
| 2021-09-22 | 10.174,418452 | +0,13% |
| 2021-09-21 | 10.160,872228 | +0,04% |
| 2021-09-20 | 10.156,609082 | -0,04% |
| 2021-09-17 | 10.160,580094 | -0,06% |
| 2021-09-16 | 10.166,606204 | -0,01% |
| 2021-09-15 | 10.167,991033 | 0,00% |
| 2021-09-14 | 10.168,263373 | 0,00% |
| 2021-09-13 | 10.168,705514 | +0,03% |
| 2021-09-10 | 10.165,917296 | +0,05% |
| 2021-09-09 | 10.160,880335 | +0,01% |
| 2021-09-08 | 10.159,609817 | +0,01% |
| 2021-09-07 | 10.158,711078 | +0,03% |
| 2021-09-06 | 10.156,043811 | -0,01% |
| 2021-09-03 | 10.156,622987 | +0,17% |
| 2021-09-02 | 10.139,524993 | -0,19% |
| 2021-09-01 | 10.159,217143 | -0,07% |
| 2021-08-31 | 10.166,061476 | +0,07% |
| 2021-08-30 | 10.158,456834 | +0,08% |
| 2021-08-27 | 10.150,089483 | -0,04% |
| 2021-08-26 | 10.154,111807 | -0,04% |
| 2021-08-25 | 10.157,714363 | -0,07% |
| 2021-08-24 | 10.164,719825 | -0,01% |
| 2021-08-23 | 10.165,253690 | +0,04% |
| 2021-08-19 | 10.161,406765 | -0,04% |
| 2021-08-18 | 10.165,180025 | -0,02% |
| 2021-08-17 | 10.167,645849 | -0,01% |
| 2021-08-16 | 10.168,586387 | +0,05% |
| 2021-08-13 | 10.163,504693 | +0,11% |
| 2021-08-12 | 10.152,169690 | -0,16% |
| 2021-08-11 | 10.168,940325 | +0,04% |
| 2021-08-10 | 10.164,490972 | -0,02% |
| 2021-08-09 | 10.166,575868 | -0,14% |
| 2021-08-06 | 10.181,055531 | +0,01% |
| 2021-08-05 | 10.179,816645 | -0,01% |
| 2021-08-04 | 10.180,454888 | 0,00% |
| 2021-08-03 | 10.180,683990 | +0,08% |
| 2021-08-02 | 10.172,799974 | -0,01% |
| 2021-07-30 | 10.173,437505 | -0,04% |
| 2021-07-29 | 10.177,776830 | +0,01% |
| 2021-07-28 | 10.176,585301 | -0,05% |
| 2021-07-27 | 10.181,894217 | -0,05% |
| 2021-07-26 | 10.186,667149 | +0,15% |
| 2021-07-23 | 10.171,594137 | -0,11% |
| 2021-07-22 | 10.182,775173 | +0,04% |
| 2021-07-21 | 10.178,462214 | -0,01% |
| 2021-07-20 | 10.179,981370 | +0,05% |
| 2021-07-19 | 10.175,293190 | +0,08% |
| 2021-07-16 | 10.166,950693 | +0,01% |
| 2021-07-15 | 10.166,358276 | +0,02% |
| 2021-07-14 | 10.164,815276 | -0,06% |
| 2021-07-13 | 10.171,023620 | +0,03% |
| 2021-07-12 | 10.167,818643 | +0,03% |
| 2021-07-09 | 10.164,403104 | +0,01% |
| 2021-07-08 | 10.163,029358 | +0,03% |
| 2021-07-07 | 10.160,479413 | -0,01% |
| 2021-07-06 | 10.161,938655 | -0,10% |
| 2021-07-05 | 10.171,857132 | +0,01% |
| 2021-07-02 | 10.170,570694 | -0,07% |
| 2021-07-01 | 10.177,992847 | -0,09% |
| 2021-06-30 | 10.186,834483 | +0,07% |
| 2021-06-29 | 10.179,810850 | +0,01% |
| 2021-06-28 | 10.178,939239 | -0,13% |
| 2021-06-25 | 10.191,839169 | -0,08% |
| 2021-06-24 | 10.199,715134 | +0,02% |
| 2021-06-23 | 10.197,773936 | -0,02% |
| 2021-06-22 | 10.200,253113 | +0,16% |
| 2021-06-21 | 10.184,252230 | +0,05% |
| 2021-06-18 | 10.178,841885 | -0,02% |
| 2021-06-17 | 10.180,835769 | +0,10% |
| 2021-06-16 | 10.170,621569 | +0,04% |
| 2021-06-15 | 10.166,997743 | +0,03% |
| 2021-06-14 | 10.163,627951 | -0,01% |
| 2021-06-11 | 10.164,828279 | +0,04% |
| 2021-06-10 | 10.160,706045 | -0,04% |
| 2021-06-09 | 10.165,102771 | -0,04% |
| 2021-06-08 | 10.169,023935 | +0,07% |
| 2021-06-07 | 10.161,631422 | -0,10% |
| 2021-06-04 | 10.172,235425 | +0,06% |
| 2021-06-03 | 10.166,164641 | +0,04% |
| 2021-06-02 | 10.161,782824 | -0,04% |
| 2021-06-01 | 10.165,757974 | +0,05% |
| 2021-05-31 | 10.160,672556 | +0,06% |
| 2021-05-28 | 10.154,073937 | -0,16% |
| 2021-05-27 | 10.170,346569 | -0,12% |
| 2021-05-26 | 10.182,073849 | +0,04% |
| 2021-05-25 | 10.178,420073 | -0,10% |
| 2021-05-21 | 10.188,386574 | -0,04% |
| 2021-05-20 | 10.192,463478 | +0,18% |
| 2021-05-19 | 10.174,597707 | +0,01% |
| 2021-05-18 | 10.173,395584 | -0,09% |
| 2021-05-17 | 10.182,060981 | -0,26% |
| 2021-05-14 | 10.208,510986 | -0,08% |
| 2021-05-13 | 10.216,187224 | -0,01% |
| 2021-05-12 | 10.216,823197 | +0,05% |
| 2021-05-11 | 10.212,146500 | +0,09% |
| 2021-05-10 | 10.202,501931 | +0,06% |
| 2021-05-07 | 10.196,678649 | -0,02% |
| 2021-05-06 | 10.198,410302 | +0,17% |
| 2021-05-05 | 10.180,847292 | -0,14% |
| 2021-05-04 | 10.194,693876 | -0,03% |
| 2021-05-03 | 10.197,791814 | -0,06% |
| 2021-04-30 | 10.204,162344 | +0,10% |
| 2021-04-29 | 10.194,433345 | +0,15% |
| 2021-04-28 | 10.178,899926 | +0,02% |
| 2021-04-27 | 10.176,842797 | -0,01% |
| 2021-04-26 | 10.177,763164 | +0,12% |
| 2021-04-23 | 10.165,070998 | -0,04% |
| 2021-04-22 | 10.169,402333 | -0,11% |
| 2021-04-21 | 10.180,736805 | +0,13% |
| 2021-04-20 | 10.167,603406 | +0,02% |
| 2021-04-19 | 10.165,878199 | +0,14% |
| 2021-04-16 | 10.151,409958 | +0,08% |
| 2021-04-15 | 10.142,962462 | -0,11% |
| 2021-04-14 | 10.153,964365 | -0,14% |
| 2021-04-13 | 10.168,108506 | -0,03% |
| 2021-04-12 | 10.171,404213 | +0,04% |
| 2021-04-09 | 10.167,491763 | -0,07% |
| 2021-04-08 | 10.174,123336 | +0,18% |
| 2021-04-07 | 10.156,305376 | +0,09% |
| 2021-04-06 | 10.147,543265 | -0,03% |
| 2021-04-01 | 10.150,744230 | -0,01% |
| 2021-03-31 | 10.151,398350 | +0,03% |
| 2021-03-30 | 10.148,818095 | -0,07% |
| 2021-03-29 | 10.155,828489 | +0,19% |
| 2021-03-26 | 10.136,209233 | -0,37% |
| 2021-03-25 | 10.174,056555 | -0,27% |
| 2021-03-24 | 10.201,348718 | -0,07% |
| 2021-03-23 | 10.208,225677 | -0,10% |
| 2021-03-22 | 10.218,040862 | +0,04% |
| 2021-03-19 | 10.213,528412 | -0,02% |
| 2021-03-18 | 10.215,775629 | -0,04% |
| 2021-03-17 | 10.220,158367 | -0,06% |
| 2021-03-16 | 10.226,413872 | +0,21% |
| 2021-03-12 | 10.205,337477 | -0,14% |
| 2021-03-11 | 10.219,499217 | +0,12% |
| 2021-03-10 | 10.206,876874 | +0,10% |
| 2021-03-09 | 10.197,147015 | -0,07% |
| 2021-03-08 | 10.204,544259 | -0,07% |
| 2021-03-05 | 10.212,169254 | -0,03% |
| 2021-03-04 | 10.215,223666 | +0,06% |
| 2021-03-03 | 10.209,151454 | -0,21% |
| 2021-03-02 | 10.230,951156 | +0,14% |
| 2021-03-01 | 10.216,759188 | -0,16% |
| 2021-02-26 | 10.233,609997 | -0,09% |
| 2021-02-25 | 10.243,273875 | -0,39% |
| 2021-02-24 | 10.283,323986 | -0,22% |
| 2021-02-23 | 10.305,928756 | +0,04% |
| 2021-02-22 | 10.301,859777 | -0,15% |
| 2021-02-19 | 10.317,164401 | -0,15% |
| 2021-02-18 | 10.332,996516 | +0,03% |
| 2021-02-17 | 10.329,774740 | +0,08% |
| 2021-02-16 | 10.321,940089 | -0,27% |
| 2021-02-15 | 10.349,541726 | -0,17% |
| 2021-02-12 | 10.367,096914 | -0,04% |
| 2021-02-11 | 10.370,839323 | +0,12% |
| 2021-02-10 | 10.358,029545 | +0,24% |
| 2021-02-09 | 10.333,246196 | -0,04% |
| 2021-02-08 | 10.336,947100 | +0,13% |
| 2021-02-05 | 10.323,103184 | -0,21% |
| 2021-02-04 | 10.345,037335 | +0,26% |
| 2021-02-03 | 10.317,811116 | -0,09% |
| 2021-02-02 | 10.327,441603 | +0,11% |
| 2021-02-01 | 10.316,292859 | +0,09% |
| 2021-01-29 | 10.307,531361 | +0,08% |
| 2021-01-28 | 10.299,545024 | -0,13% |
| 2021-01-27 | 10.312,611592 | -0,04% |
| 2021-01-26 | 10.316,423518 | -0,02% |
| 2021-01-25 | 10.318,337202 | -0,15% |
| 2021-01-22 | 10.334,308726 | -0,02% |
| 2021-01-21 | 10.336,732710 | +0,06% |
| 2021-01-20 | 10.330,201788 | +0,03% |
| 2021-01-19 | 10.327,496507 | +0,01% |
| 2021-01-18 | 10.326,910960 | 0,00% |
| 2021-01-15 | 10.327,118474 | -0,06% |
| 2021-01-14 | 10.333,829125 | +0,15% |
| 2021-01-13 | 10.318,664770 | -0,14% |
| 2021-01-12 | 10.332,721755 | +0,18% |
| 2021-01-11 | 10.314,250465 | -0,09% |
| 2021-01-08 | 10.323,834519 | +0,02% |
| 2021-01-07 | 10.321,966465 | +0,00% |
| 2021-01-06 | 10.321,962941 | -0,04% |
| 2021-01-05 | 10.326,252286 | +0,11% |
| 2021-01-04 | 10.314,399820 | +0,04% |
| 2020-12-31 | 10.309,869013 | +0,05% |
| 2020-12-30 | 10.304,337202 | +0,04% |
| 2020-12-29 | 10.300,157413 | 0,00% |
| 2020-12-28 | 10.300,474505 | +0,32% |
| 2020-12-23 | 10.267,795676 | +0,08% |
| 2020-12-22 | 10.259,163847 | -0,14% |
| 2020-12-21 | 10.273,118995 | -0,06% |
| 2020-12-18 | 10.278,828965 | -0,01% |
| 2020-12-17 | 10.280,142783 | +0,05% |
| 2020-12-16 | 10.274,758443 | -0,06% |
| 2020-12-15 | 10.281,316216 | -0,08% |
| 2020-12-14 | 10.289,201821 | +0,10% |
| 2020-12-12 | 10.279,278058 | +0,00% |
| 2020-12-11 | 10.279,278058 | +0,04% |
| 2020-12-10 | 10.275,607605 | -0,03% |
| 2020-12-09 | 10.278,207671 | +0,12% |
| 2020-12-08 | 10.265,634887 | +0,08% |
| 2020-12-07 | 10.257,910908 | -0,22% |
| 2020-12-04 | 10.280,301905 | +0,27% |
| 2020-12-03 | 10.253,048224 | -0,24% |
| 2020-12-02 | 10.277,365599 | -0,23% |
| 2020-12-01 | 10.300,562744 | +0,12% |
| 2020-11-30 | 10.288,258408 | +0,06% |
| 2020-11-27 | 10.281,891743 | -0,01% |
| 2020-11-26 | 10.283,325137 | +0,17% |
| 2020-11-25 | 10.265,920439 | -0,02% |
| 2020-11-24 | 10.267,708588 | +0,04% |
| 2020-11-23 | 10.263,211090 | +0,11% |
| 2020-11-20 | 10.251,793386 | -0,05% |
| 2020-11-19 | 10.257,297866 | +0,25% |
| 2020-11-18 | 10.231,602293 | +0,34% |
| 2020-11-17 | 10.197,094460 | +0,09% |
| 2020-11-16 | 10.187,708581 | +0,01% |
| 2020-11-13 | 10.187,090631 | +1,51% |
| 2020-11-12 | 10.035,707853 | +0,03% |
| 2020-11-11 | 10.033,059826 | +0,01% |
| 2020-11-10 | 10.032,000262 | +0,00% |
| 2020-11-09 | 10.031,892491 | -0,05% |
| 2020-11-06 | 10.036,761238 | +0,02% |
| 2020-11-05 | 10.034,258428 | +0,10% |
| 2020-11-04 | 10.023,747320 | +0,03% |
| 2020-11-03 | 10.020,288987 | +0,07% |
| 2020-11-02 | 10.013,476257 | +0,03% |
| 2020-10-30 | 10.010,052112 | +0,00% |
| 2020-10-29 | 10.010,022472 | -0,07% |
| 2020-10-28 | 10.017,314704 | +0,04% |
| 2020-10-27 | 10.013,071867 | -0,05% |
| 2020-10-26 | 10.018,556369 | +0,01% |
| 2020-10-22 | 10.017,193786 | +0,04% |
| 2020-10-21 | 10.012,808954 | -0,05% |
| 2020-10-20 | 10.018,270755 | +0,05% |
| 2020-10-19 | 10.013,116252 | -0,05% |
| 2020-10-16 | 10.017,966068 | +0,04% |
| 2020-10-15 | 10.013,707016 | +0,03% |
| 2020-10-14 | 10.010,923175 | -0,05% |
| 2020-10-13 | 10.015,790173 | -0,03% |
| 2020-10-12 | 10.018,399948 | +0,01% |
| 2020-10-09 | 10.017,547537 | +0,01% |
| 2020-10-08 | 10.016,628794 | +0,20% |
| 2020-10-07 | 9.996,295576 | +0,03% |
| 2020-10-06 | 9.993,301101 | -0,01% |
| 2020-10-05 | 9.994,050527 | -0,17% |
| 2020-10-02 | 10.011,046823 | +0,01% |
| 2020-10-01 | 10.010,152832 | +0,05% |
| 2020-09-30 | 10.004,865955 | +0,12% |
| 2020-09-29 | 9.992,376662 | -0,07% |
| 2020-09-28 | 9.999,831507 | -0,02% |
| 2020-09-25 | 10.002,283793 | -0,08% |
| 2020-09-24 | 10.010,355077 | -0,09% |
| 2020-09-23 | 10.019,393097 | -0,12% |
| 2020-09-22 | 10.031,246206 | +0,01% |
| 2020-09-21 | 10.030,660843 | -0,01% |
| 2020-09-18 | 10.031,915429 | 0,00% |
| 2020-09-17 | 10.032,018180 | -0,01% |
| 2020-09-16 | 10.032,732359 | -0,02% |
| 2020-09-15 | 10.034,568558 | -0,06% |
| 2020-09-14 | 10.040,988123 | 0,00% |
| 2020-09-11 | 10.041,109651 | -0,01% |
| 2020-09-10 | 10.041,967994 | -0,11% |
| 2020-09-09 | 10.052,570018 | +0,09% |
| 2020-09-08 | 10.043,444851 | -0,07% |
| 2020-09-07 | 10.050,964765 | -0,04% |
| 2020-09-04 | 10.055,019525 | 0,00% |
| 2020-09-03 | 10.055,467615 | -0,01% |
| 2020-09-02 | 10.056,714920 | -0,02% |
| 2020-09-01 | 10.058,852808 | +0,03% |
| 2020-08-31 | 10.056,273173 | +0,01% |
| 2020-08-29 | 10.054,940926 | +0,00% |
| 2020-08-28 | 10.054,940926 | -0,11% |
| 2020-08-27 | 10.065,762531 | +0,02% |
| 2020-08-26 | 10.063,407625 | -0,02% |
| 2020-08-25 | 10.065,169093 | -0,21% |
| 2020-08-24 | 10.086,289269 | +0,16% |
| 2020-08-19 | 10.070,481175 | +0,04% |
| 2020-08-18 | 10.066,733550 | -0,02% |
| 2020-08-17 | 10.069,175681 | +0,01% |
| 2020-08-14 | 10.068,599974 | +0,05% |
| 2020-08-13 | 10.063,454862 | -0,06% |
| 2020-08-12 | 10.069,391053 | +0,03% |
| 2020-08-11 | 10.066,027390 | -0,12% |
| 2020-08-10 | 10.078,555579 | -0,04% |
| 2020-08-07 | 10.082,720203 | -0,02% |
| 2020-08-06 | 10.084,649005 | -0,01% |
| 2020-08-05 | 10.085,535873 | -0,02% |
| 2020-08-04 | 10.087,217724 | +0,09% |
| 2020-08-03 | 10.077,797356 | -0,11% |
| 2020-07-31 | 10.088,989320 | +0,10% |
| 2020-07-30 | 10.079,041728 | +0,01% |
| 2020-07-29 | 10.077,700832 | -0,11% |
| 2020-07-28 | 10.088,850436 | +0,11% |
| 2020-07-27 | 10.078,045206 | -0,04% |
| 2020-07-24 | 10.081,698181 | 0,00% |
| 2020-07-23 | 10.082,189402 | +0,02% |
| 2020-07-22 | 10.079,977000 | +0,01% |
| 2020-07-21 | 10.078,660380 | +0,00% |
| 2020-07-20 | 10.078,251807 | +0,04% |
| 2020-07-17 | 10.073,841734 | +0,07% |
| 2020-07-16 | 10.066,523835 | +0,02% |
| 2020-07-15 | 10.064,936483 | -0,03% |
| 2020-07-14 | 10.068,299890 | -0,02% |
| 2020-07-13 | 10.069,814053 | -0,03% |
| 2020-07-10 | 10.072,849077 | +0,00% |
| 2020-07-09 | 10.072,588339 | +0,06% |
| 2020-07-08 | 10.066,437843 | -0,13% |
| 2020-07-07 | 10.079,906065 | +0,15% |
| 2020-07-06 | 10.065,143990 | -0,02% |
| 2020-07-03 | 10.066,883452 | -0,05% |
| 2020-07-02 | 10.072,106117 | +0,00% |
| 2020-07-01 | 10.071,987972 | -0,07% |
| 2020-06-30 | 10.079,427127 | +0,03% |
| 2020-06-29 | 10.076,035710 | -0,05% |
| 2020-06-26 | 10.081,024591 | -0,14% |
| 2020-06-25 | 10.094,777732 | +0,20% |
| 2020-06-23 | 10.075,047594 | +0,17% |
| 2020-06-22 | 10.058,307226 | +0,03% |
| 2020-06-19 | 10.055,470755 | +0,10% |
| 2020-06-18 | 10.045,732697 | -0,01% |
| 2020-06-17 | 10.046,642026 | -0,02% |
| 2020-06-16 | 10.048,467060 | +0,02% |
| 2020-06-15 | 10.046,074328 | -0,01% |
| 2020-06-12 | 10.047,070548 | -0,04% |
| 2020-06-11 | 10.051,018869 | +0,06% |
| 2020-06-10 | 10.045,099624 | +0,02% |
| 2020-06-09 | 10.043,144968 | +0,12% |
| 2020-06-08 | 10.031,594468 | -0,15% |
| 2020-06-04 | 10.046,847292 | +0,05% |
| 2020-06-03 | 10.042,243181 | -0,04% |
| 2020-06-02 | 10.046,045619 | -0,02% |
| 2020-05-29 | 10.048,452368 | +0,08% |
| 2020-05-28 | 10.040,147658 | +0,28% |
| 2020-05-26 | 10.011,703772 | +0,12% |
| 2020-05-25 | 9.999,625159 | +0,03% |
| 2020-05-22 | 9.996,265587 | +0,10% |
| 2020-05-21 | 9.986,651581 | +0,09% |
| 2020-05-20 | 9.978,036816 | +0,00% |
| 2020-05-19 | 9.977,695930 | -0,04% |
| 2020-05-18 | 9.981,688462 | +0,06% |
| 2020-05-15 | 9.975,296110 | +0,12% |
| 2020-05-14 | 9.963,562459 | +0,33% |
| 2020-05-13 | 9.930,727851 | +0,39% |
| 2020-05-12 | 9.892,109759 | -0,03% |
| 2020-05-11 | 9.895,293043 | +0,13% |
| 2020-05-08 | 9.882,796381 | +0,05% |
| 2020-05-07 | 9.877,910642 | -0,04% |
| 2020-05-06 | 9.881,908601 | +0,08% |
| 2020-05-05 | 9.874,473465 | +0,00% |
| 2020-05-04 | 9.874,288413 | -0,04% |
| 2020-04-30 | 9.878,007760 | +0,04% |
| 2020-04-29 | 9.874,185669 | -0,04% |
| 2020-04-28 | 9.878,078583 | +0,06% |
| 2020-04-27 | 9.872,564309 | +0,05% |
| 2020-04-24 | 9.867,412123 | +0,06% |
| 2020-04-23 | 9.861,178647 | -0,14% |
| 2020-04-22 | 9.875,112059 | -0,04% |
| 2020-04-21 | 9.879,342855 | -0,01% |
| 2020-04-20 | 9.880,595935 | -0,01% |
| 2020-04-17 | 9.881,428824 | +0,02% |
| 2020-04-16 | 9.879,787286 | +0,13% |
| 2020-04-15 | 9.867,323166 | +0,30% |
| 2020-04-14 | 9.837,552750 | +0,17% |
| 2020-04-09 | 9.820,538983 | +0,05% |
| 2020-04-08 | 9.816,090418 | -0,12% |
| 2020-04-07 | 9.828,066804 | -0,19% |
| 2020-04-06 | 9.846,868297 | +0,28% |
| 2020-04-03 | 9.819,388218 | -0,40% |
| 2020-04-02 | 9.858,972889 | +0,04% |
| 2020-04-01 | 9.855,327756 | -0,33% |
| 2020-03-31 | 9.888,420034 | -0,52% |
| 2020-03-30 | 9.940,248447 | -0,12% |
| 2020-03-27 | 9.951,704523 | +0,09% |
| 2020-03-26 | 9.942,480125 | +0,16% |
| 2020-03-25 | 9.926,244097 | -0,24% |
| 2020-03-24 | 9.949,844963 | +0,51% |
| 2020-03-23 | 9.899,396214 | +0,50% |
| 2020-03-20 | 9.850,547343 | 0,00% |
| 2020-03-19 | 9.850,567302 | +0,30% |
| 2020-03-18 | 9.821,182824 | -1,36% |
| 2020-03-17 | 9.956,796581 | +0,08% |
| 2020-03-13 | 9.948,966865 | +0,24% |
| 2020-03-12 | 9.925,118940 | -1,29% |
| 2020-03-11 | 10.054,535768 | -0,56% |
| 2020-03-10 | 10.111,367026 | -0,50% |
| 2020-03-09 | 10.162,592345 | +0,22% |
| 2020-03-05 | 10.139,951618 | +0,27% |
| 2020-03-04 | 10.112,829542 | +0,11% |
| 2020-03-03 | 10.101,859724 | -0,09% |
| 2020-03-02 | 10.111,181922 | +0,03% |
| 2020-02-28 | 10.108,568250 | -0,14% |
| 2020-02-27 | 10.122,403183 | +0,08% |
| 2020-02-26 | 10.114,477179 | -0,21% |
| 2020-02-25 | 10.136,244264 | -0,07% |
| 2020-02-24 | 10.143,793658 | +0,04% |
| 2020-02-21 | 10.139,685286 | +0,21% |
| 2020-02-20 | 10.118,737661 | -0,15% |
| 2020-02-18 | 10.134,133865 | +0,10% |
| 2020-02-17 | 10.124,436760 | -0,31% |
| 2020-02-14 | 10.156,211559 | -0,20% |
| 2020-02-13 | 10.176,280076 | -0,62% |
| 2020-02-11 | 10.240,222577 | +0,08% |
| 2020-02-10 | 10.231,766583 | +0,04% |
| 2020-02-07 | 10.227,430100 | +0,13% |
| 2020-02-06 | 10.214,081687 | 0,00% |
| 2020-02-05 | 10.214,560215 | -0,12% |
| 2020-02-04 | 10.227,051633 | -0,04% |
| 2020-02-03 | 10.230,914067 | -0,23% |
| 2020-01-31 | 10.254,846695 | +0,10% |
| 2020-01-30 | 10.244,599587 | -0,11% |
| 2020-01-29 | 10.255,938911 | -0,16% |
| 2020-01-28 | 10.272,113355 | -0,19% |
| 2020-01-27 | 10.291,861000 | -0,34% |
| 2020-01-24 | 10.327,485165 | -0,06% |
| 2020-01-23 | 10.333,269127 | -0,10% |
| 2020-01-22 | 10.343,914769 | +0,12% |
| 2020-01-21 | 10.331,774493 | -0,05% |
| 2020-01-20 | 10.336,769093 | -0,02% |
| 2020-01-17 | 10.338,766452 | -0,15% |
| 2020-01-16 | 10.353,781895 | -0,15% |
| 2020-01-15 | 10.369,354115 | +0,53% |
| 2020-01-14 | 10.314,876592 | -0,13% |
| 2020-01-13 | 10.328,246239 | -0,02% |
| 2020-01-09 | 10.330,392152 | -0,03% |
| 2020-01-08 | 10.333,505251 | -0,11% |
| 2020-01-07 | 10.344,576830 | -0,34% |
| 2020-01-06 | 10.379,377551 | 0,00% |
| 2020-01-03 | 10.379,809010 | +0,26% |
| 2020-01-02 | 10.353,023886 | -0,16% |
| 2019-12-31 | 10.369,763942 | -0,08% |
| 2019-12-30 | 10.378,011897 | -0,13% |
| 2019-12-23 | 10.391,414466 | +0,17% |
| 2019-12-19 | 10.373,618324 | -0,05% |
| 2019-12-18 | 10.378,487796 | -0,02% |
| 2019-12-17 | 10.380,895608 | +0,03% |
| 2019-12-16 | 10.377,923231 | +0,15% |
| 2019-12-13 | 10.362,751743 | -0,08% |
| 2019-12-12 | 10.370,575415 | -0,10% |
| 2019-12-11 | 10.381,165326 | -0,02% |
| 2019-12-10 | 10.383,075178 | +0,17% |
| 2019-12-09 | 10.365,914126 | +0,25% |
| 2019-12-06 | 10.339,812353 | +0,48% |
| 2019-12-05 | 10.290,294650 | -0,12% |
| 2019-12-04 | 10.302,795607 | -0,15% |
| 2019-12-03 | 10.318,706383 | -0,19% |
| 2019-11-29 | 10.338,848077 | -0,20% |
| 2019-11-28 | 10.359,624010 | +0,06% |
| 2019-11-27 | 10.353,203304 | -0,06% |
| 2019-11-26 | 10.359,007343 | +0,23% |
| 2019-11-25 | 10.334,850367 | -0,06% |
| 2019-11-22 | 10.341,237065 | +0,15% |
| 2019-11-21 | 10.325,942356 | -0,11% |
| 2019-11-20 | 10.336,904539 | +0,14% |
| 2019-11-19 | 10.322,509402 | +0,16% |
| 2019-11-18 | 10.306,477740 | -0,06% |
| 2019-11-15 | 10.312,180970 | -0,12% |
| 2019-11-14 | 10.324,247853 | +0,00% |
| 2019-11-13 | 10.323,772892 | +0,03% |
| 2019-11-12 | 10.320,531716 | +0,08% |
| 2019-11-11 | 10.312,656601 | +0,26% |
| 2019-11-08 | 10.286,408508 | +0,09% |
| 2019-11-07 | 10.277,324432 | +0,02% |
| 2019-11-06 | 10.274,852119 | +0,26% |
| 2019-11-05 | 10.248,258950 | -0,13% |
| 2019-11-04 | 10.261,504713 | +0,04% |
| 2019-10-31 | 10.256,917476 | +0,18% |
| 2019-10-30 | 10.238,899693 | -0,04% |
| 2019-10-29 | 10.243,074830 | +0,04% |
| 2019-10-28 | 10.239,377958 | -0,03% |
| 2019-10-25 | 10.242,122394 | +0,00% |
| 2019-10-24 | 10.241,862205 | +0,03% |
| 2019-10-22 | 10.238,680680 | +0,17% |
| 2019-10-21 | 10.221,023768 | -0,06% |
| 2019-10-18 | 10.226,717306 | +0,02% |
| 2019-10-17 | 10.224,769654 | +0,10% |
| 2019-10-16 | 10.214,235455 | -0,03% |
| 2019-10-15 | 10.217,352002 | -0,02% |
| 2019-10-14 | 10.218,952212 | +0,03% |
| 2019-10-10 | 10.216,182522 | -0,13% |
| 2019-10-08 | 10.229,649701 | -0,03% |
| 2019-10-07 | 10.232,491031 | -0,35% |
| 2019-10-04 | 10.268,503368 | +0,16% |
| 2019-10-03 | 10.252,338219 | -0,18% |
| 2019-10-01 | 10.270,557642 | +0,07% |
| 2019-09-30 | 10.263,549299 | -0,04% |
| 2019-09-27 | 10.267,212337 | -0,01% |
| 2019-09-26 | 10.268,473632 | -0,12% |
| 2019-09-25 | 10.280,450229 | -0,23% |
| 2019-09-24 | 10.303,889260 | -0,08% |
| 2019-09-23 | 10.311,652401 | -0,01% |
| 2019-09-20 | 10.312,187785 | +0,02% |
| 2019-09-19 | 10.310,387122 | -0,11% |
| 2019-09-18 | 10.321,819158 | +0,56% |
| 2019-09-17 | 10.264,325705 | +0,01% |
| 2019-09-16 | 10.263,319274 | +0,08% |
| 2019-09-13 | 10.254,846846 | -0,07% |
| 2019-09-12 | 10.261,744256 | +0,26% |
| 2019-09-11 | 10.234,669285 | +0,25% |
| 2019-09-10 | 10.208,982686 | +0,40% |
| 2019-09-09 | 10.168,632597 | +0,06% |
| 2019-09-06 | 10.162,409961 | -0,23% |
| 2019-09-05 | 10.185,532247 | -0,35% |
| 2019-09-04 | 10.221,434211 | +0,02% |
| 2019-09-03 | 10.219,756363 | +0,13% |
| 2019-09-02 | 10.206,809571 | +0,08% |
| 2019-08-30 | 10.198,236563 | -0,05% |
| 2019-08-29 | 10.202,828564 | -0,27% |
| 2019-08-28 | 10.230,384537 | -0,02% |
| 2019-08-27 | 10.232,719957 | +0,49% |
| 2019-08-23 | 10.183,063812 | +0,05% |
| 2019-08-22 | 10.178,014663 | -0,42% |
| 2019-08-21 | 10.220,834168 | -0,24% |
| 2019-08-15 | 10.245,934423 | -0,22% |
| 2019-08-14 | 10.268,619991 | +0,35% |
| 2019-08-13 | 10.232,330548 | +0,09% |
| 2019-08-12 | 10.223,483846 | +0,14% |
| 2019-08-09 | 10.209,542074 | -0,24% |
| 2019-08-08 | 10.233,699283 | -0,04% |
| 2019-08-07 | 10.237,879312 | +0,12% |
| 2019-08-06 | 10.225,103949 | -0,06% |
| 2019-08-05 | 10.231,704684 | +0,38% |
| 2019-08-02 | 10.192,758417 | +0,42% |
| 2019-08-01 | 10.150,389678 | +0,08% |
| 2019-07-30 | 10.142,726338 | -0,06% |
| 2019-07-29 | 10.149,255603 | -0,08% |
| 2019-07-26 | 10.157,371754 | +0,09% |
| 2019-07-24 | 10.148,391647 | +0,25% |
| 2019-07-23 | 10.123,210125 | +0,13% |
| 2019-07-22 | 10.110,463373 | +0,07% |
| 2019-07-19 | 10.103,865758 | +0,22% |
| 2019-07-18 | 10.081,545949 | +0,03% |
| 2019-07-16 | 10.078,107282 | -0,04% |
| 2019-07-15 | 10.081,871171 | +0,12% |
| 2019-07-11 | 10.069,975511 | -0,23% |
| 2019-07-09 | 10.092,700228 | +0,08% |
| 2019-07-08 | 10.085,126253 | -0,17% |
| 2019-07-05 | 10.102,242020 | 0,00% |
| 2019-07-04 | 10.102,528133 | -0,11% |
| 2019-07-03 | 10.113,516141 | +0,53% |
| 2019-07-01 | 10.060,581810 | +0,19% |
| 2019-06-28 | 10.041,562065 | +0,02% |
| 2019-06-26 | 10.039,310225 | -0,42% |
| 2019-06-25 | 10.081,669301 | +0,27% |
| 2019-06-24 | 10.054,775199 | +0,12% |
| 2019-06-21 | 10.042,353682 | -0,09% |
| 2019-06-20 | 10.051,850462 | +0,43% |
| 2019-06-19 | 10.008,756937 | -0,05% |
| 2019-06-18 | 10.013,774822 | +0,40% |
| 2019-06-17 | 9.973,721059 | +0,28% |
| 2019-06-12 | 9.945,925495 | +0,02% |
| 2019-06-11 | 9.944,224007 | +0,06% |
| 2019-06-07 | 9.938,623535 | -0,26% |
| 2019-06-06 | 9.964,217950 | -0,02% |
| 2019-06-04 | 9.966,183451 | -0,61% |
| 2019-06-03 | 10.027,471752 | +0,46% |
| 2019-05-31 | 9.981,375123 | +0,35% |
| 2019-05-30 | 9.946,845622 | +0,18% |
| 2019-05-28 | 9.928,586495 | +0,16% |
| 2019-05-27 | 9.912,935016 | +0,08% |
| 2019-05-24 | 9.905,473442 | -0,02% |
| 2019-05-23 | 9.907,650731 | +0,27% |
| 2019-05-22 | 9.881,157370 | +0,19% |
| 2019-05-21 | 9.862,793750 | -0,03% |
| 2019-05-17 | 9.865,631324 | +0,04% |
| 2019-05-16 | 9.861,460498 | +0,00% |
| 2019-05-14 | 9.861,108595 | +0,22% |
| 2019-05-13 | 9.839,053762 | -0,01% |
| 2019-05-10 | 9.840,107220 | +0,08% |
| 2019-05-09 | 9.832,056167 | -0,26% |
| 2019-05-07 | 9.858,168348 | +0,09% |
| 2019-05-06 | 9.849,786259 | -0,16% |
| 2019-05-03 | 9.866,006227 | +0,09% |
| 2019-05-02 | 9.857,519356 | -0,41% |
| 2019-04-29 | 9.898,048093 | 0,00% |
| 2019-04-26 | 9.898,299368 | +0,02% |
| 2019-04-25 | 9.895,864531 | -0,03% |
| 2019-04-24 | 9.899,317046 | +0,04% |
| 2019-04-23 | 9.895,401850 | -0,08% |
| 2019-04-18 | 9.903,266486 | +0,04% |
| 2019-04-17 | 9.899,564283 | -0,16% |
| 2019-04-16 | 9.915,013987 | +0,38% |
| 2019-04-15 | 9.877,836806 | -0,18% |
| 2019-04-12 | 9.896,096927 | +0,19% |
| 2019-04-11 | 9.877,467677 | -0,04% |
| 2019-04-10 | 9.881,843293 | -0,05% |
| 2019-04-09 | 9.886,698975 | -0,17% |
| 2019-04-08 | 9.903,075794 | +0,02% |
| 2019-04-05 | 9.901,378713 | -0,19% |
| 2019-04-04 | 9.920,615765 | -0,07% |
| 2019-04-03 | 9.927,890313 | +0,05% |
| 2019-04-02 | 9.922,442614 | -0,03% |
| 2019-04-01 | 9.925,361320 | -0,13% |
| 2019-03-29 | 9.938,388585 | +0,13% |
| 2019-03-28 | 9.925,727559 | -0,10% |
| 2019-03-27 | 9.935,255974 | +0,64% |
| 2019-03-26 | 9.871,943580 | 0,00% |
| 2019-03-25 | 9.872,410289 | +0,19% |
| 2019-03-22 | 9.853,482370 | +0,01% |
| 2019-03-21 | 9.852,060384 | +0,29% |
| 2019-03-20 | 9.823,459941 | +0,27% |
| 2019-03-19 | 9.797,214263 | +0,11% |
| 2019-03-18 | 9.786,154958 | +0,12% |
| 2019-03-14 | 9.774,808186 | -0,11% |
| 2019-03-13 | 9.786,056289 | -0,11% |
| 2019-03-12 | 9.797,243080 | -0,22% |
| 2019-03-08 | 9.818,781915 | +0,00% |
| 2019-03-07 | 9.818,629444 | +0,02% |
| 2019-03-06 | 9.816,693348 | +0,08% |
| 2019-03-05 | 9.809,275348 | +0,06% |
| 2019-03-04 | 9.803,342008 | -0,15% |
| 2019-03-01 | 9.818,316052 | -0,31% |
| 2019-02-28 | 9.848,977118 | -0,05% |
| 2019-02-27 | 9.853,589435 | +0,08% |
| 2019-02-26 | 9.846,010099 | -0,02% |
| 2019-02-25 | 9.848,342655 | +0,00% |
| 2019-02-22 | 9.848,280122 | -0,12% |
| 2019-02-21 | 9.859,997152 | -0,05% |
| 2019-02-20 | 9.865,028322 | +0,28% |
| 2019-02-19 | 9.837,830290 | +0,03% |
| 2019-02-18 | 9.834,686868 | +0,00% |
| 2019-02-15 | 9.834,543436 | -0,15% |
| 2019-02-14 | 9.849,113480 | -0,09% |
| 2019-02-13 | 9.858,416290 | +0,08% |
| 2019-02-12 | 9.850,579819 | -0,12% |
| 2019-02-11 | 9.862,155661 | -0,17% |
| 2019-02-08 | 9.879,007569 | +0,05% |
| 2019-02-07 | 9.873,799121 | +0,22% |
| 2019-02-06 | 9.852,478800 | +0,07% |
| 2019-02-05 | 9.845,587270 | +0,15% |
| 2019-02-04 | 9.831,035950 | -0,09% |
| 2019-02-01 | 9.840,121604 | +0,29% |
| 2019-01-31 | 9.811,670420 | +0,30% |
| 2019-01-30 | 9.782,600171 | -0,04% |
| 2019-01-29 | 9.786,758443 | +0,24% |
| 2019-01-28 | 9.763,338557 | -0,11% |
| 2019-01-25 | 9.774,461916 | +0,16% |
| 2019-01-24 | 9.758,912958 | +0,16% |
| 2019-01-23 | 9.743,321604 | -0,03% |
| 2019-01-22 | 9.746,431425 | -0,03% |
| 2019-01-21 | 9.748,919028 | -0,06% |
| 2019-01-18 | 9.754,348370 | +0,09% |
| 2019-01-17 | 9.745,769733 | -0,23% |
| 2019-01-16 | 9.767,975996 | -0,46% |
| 2019-01-15 | 9.813,014984 | +0,22% |
| 2019-01-14 | 9.791,776728 | +0,29% |
| 2019-01-11 | 9.763,299884 | +0,24% |
| 2019-01-10 | 9.739,986951 | +0,21% |
| 2019-01-09 | 9.719,562429 | +0,30% |
| 2019-01-08 | 9.690,866457 | -0,12% |
| 2019-01-07 | 9.702,404567 | -0,01% |
| 2019-01-04 | 9.703,018790 | +0,29% |
| 2019-01-02 | 9.674,710708 | +0,12% |
| 2018-12-28 | 9.662,634224 | +0,11% |
| 2018-12-27 | 9.651,772285 | +0,37% |
| 2018-12-21 | 9.616,497298 | +0,18% |
| 2018-12-20 | 9.599,059448 | +0,26% |
| 2018-12-19 | 9.574,483278 | +0,09% |
| 2018-12-18 | 9.565,799298 | -0,22% |
| 2018-12-17 | 9.586,633499 | +0,20% |
| 2018-12-13 | 9.567,957980 | -0,17% |
| 2018-12-12 | 9.584,211310 | +0,12% |
| 2018-12-11 | 9.572,369464 | -0,17% |
| 2018-12-10 | 9.588,597474 | -0,19% |
| 2018-12-07 | 9.607,293666 | +0,19% |
| 2018-12-06 | 9.589,121194 | +0,16% |
| 2018-12-05 | 9.573,458021 | -0,21% |
| 2018-12-04 | 9.593,798980 | +0,17% |
| 2018-12-03 | 9.577,181958 | -0,23% |
| 2018-11-30 | 9.598,834076 | +0,44% |
| 2018-11-29 | 9.556,445343 | +0,01% |
| 2018-11-28 | 9.555,202467 | +0,15% |
| 2018-11-27 | 9.541,208675 | +0,00% |
| 2018-11-26 | 9.540,799009 | +0,53% |
| 2018-11-23 | 9.490,645281 | -0,53% |
| 2018-11-22 | 9.540,895205 | +0,27% |
| 2018-11-21 | 9.514,844648 | +0,09% |
| 2018-11-20 | 9.506,654005 | +0,31% |
| 2018-11-19 | 9.477,447427 | -0,29% |
| 2018-11-16 | 9.504,775373 | +0,01% |
| 2018-11-15 | 9.503,624283 | +0,05% |
| 2018-11-14 | 9.499,303729 | -0,09% |
| 2018-11-13 | 9.507,492583 | -0,27% |
| 2018-11-12 | 9.532,958732 | -0,25% |
| 2018-11-09 | 9.556,403120 | -0,21% |
| 2018-11-08 | 9.576,596591 | -0,22% |
| 2018-11-07 | 9.597,972886 | +0,01% |
| 2018-11-06 | 9.597,295910 | +0,32% |
| 2018-11-05 | 9.566,546287 | +0,09% |
| 2018-10-31 | 9.557,787988 | -0,19% |
| 2018-10-30 | 9.575,924304 | +0,17% |
| 2018-10-29 | 9.559,683187 | +0,28% |
| 2018-10-26 | 9.532,554676 | +0,07% |
| 2018-10-25 | 9.526,230156 | -0,01% |
| 2018-10-24 | 9.527,264619 | +0,54% |
| 2018-10-19 | 9.475,933655 | -0,17% |
| 2018-10-18 | 9.492,394173 | +0,26% |
| 2018-10-17 | 9.467,744905 | +0,40% |
| 2018-10-16 | 9.429,648060 | -0,01% |
| 2018-10-15 | 9.430,765320 | +0,17% |
| 2018-10-12 | 9.414,918776 | -0,16% |
| 2018-10-11 | 9.429,771176 | +0,12% |
| 2018-10-10 | 9.418,356668 | -0,07% |
| 2018-10-09 | 9.424,898302 | -0,25% |
| 2018-10-08 | 9.448,288426 | -0,18% |
| 2018-10-05 | 9.465,058044 | -0,13% |
| 2018-10-04 | 9.477,174786 | -0,31% |
| 2018-10-03 | 9.506,706406 | -0,11% |
| 2018-10-02 | 9.517,391889 | +0,07% |
| 2018-10-01 | 9.510,577758 | -0,09% |
| 2018-09-28 | 9.518,907659 | +0,09% |
| 2018-09-27 | 9.510,093289 | +0,12% |
| 2018-09-26 | 9.499,040773 | -0,16% |
| 2018-09-25 | 9.514,077858 | -0,08% |
| 2018-09-24 | 9.521,777820 | +0,16% |
| 2018-09-21 | 9.506,886264 | -0,03% |
| 2018-09-20 | 9.509,961064 | +0,13% |
| 2018-09-19 | 9.497,908870 | +0,18% |
| 2018-09-18 | 9.480,420683 | -0,42% |
| 2018-09-17 | 9.520,747077 | -0,06% |
| 2018-09-14 | 9.526,929436 | -0,05% |
| 2018-09-13 | 9.532,171298 | -0,09% |
| 2018-09-12 | 9.540,849136 | -0,26% |
| 2018-09-11 | 9.565,860600 | -0,15% |
| 2018-09-10 | 9.580,082885 | +0,07% |
| 2018-09-07 | 9.573,001818 | +0,12% |
| 2018-09-06 | 9.561,317870 | +0,12% |
| 2018-09-05 | 9.549,772299 | -0,21% |
| 2018-09-04 | 9.570,086300 | -0,20% |
| 2018-09-03 | 9.588,855541 | -0,03% |
| 2018-08-31 | 9.591,992221 | -0,12% |
| 2018-08-30 | 9.603,583752 | +0,00% |
| 2018-08-29 | 9.603,565471 | +0,30% |
| 2018-08-28 | 9.574,761291 | -0,11% |
| 2018-08-27 | 9.585,041793 | -0,05% |
| 2018-08-24 | 9.589,997234 | +0,18% |
| 2018-08-23 | 9.572,397096 | -0,07% |
| 2018-08-22 | 9.579,454848 | +0,39% |
| 2018-08-21 | 9.541,969034 | -0,19% |
| 2018-08-17 | 9.560,405601 | +0,01% |
| 2018-08-16 | 9.559,716371 | -0,40% |
| 2018-08-15 | 9.597,920242 | -0,03% |
| 2018-08-14 | 9.600,353761 | +0,54% |
| 2018-08-13 | 9.549,192063 | -0,40% |
| 2018-08-10 | 9.587,731811 | -0,11% |
| 2018-08-09 | 9.597,978276 | -0,35% |
| 2018-08-08 | 9.632,105048 | -0,02% |
| 2018-08-07 | 9.634,056909 | -0,24% |
| 2018-08-06 | 9.657,190403 | -0,20% |
| 2018-08-03 | 9.676,874489 | -0,01% |
| 2018-08-02 | 9.677,810765 | -0,26% |
| 2018-08-01 | 9.703,337595 | +0,63% |
| 2018-07-31 | 9.642,862100 | -0,05% |
| 2018-07-30 | 9.647,396995 | -0,09% |
| 2018-07-27 | 9.656,393041 | +0,10% |
| 2018-07-26 | 9.646,863537 | -0,37% |
| 2018-07-25 | 9.682,453733 | +1,05% |
| 2018-07-24 | 9.582,090031 | -0,73% |
| 2018-07-23 | 9.652,608439 | +0,70% |
| 2018-07-20 | 9.585,569579 | -0,25% |
| 2018-07-19 | 9.609,749414 | -0,12% |
| 2018-07-18 | 9.621,154978 | +0,70% |
| 2018-07-17 | 9.554,503460 | +0,10% |
| 2018-07-16 | 9.545,060666 | -0,23% |
| 2018-07-13 | 9.566,726050 | -0,04% |
| 2018-07-12 | 9.571,016172 | +0,01% |
| 2018-07-11 | 9.569,875253 | +0,10% |
| 2018-07-10 | 9.560,156651 | -0,11% |
| 2018-07-09 | 9.570,229349 | +0,20% |
| 2018-07-06 | 9.550,751330 | +0,07% |
| 2018-07-05 | 9.544,035573 | -0,08% |
| 2018-07-04 | 9.552,104306 | +0,50% |
| 2018-07-03 | 9.504,403324 | -0,48% |
| 2018-07-02 | 9.550,721866 | -0,16% |
| 2018-06-29 | 9.565,855029 | -0,06% |
| 2018-06-28 | 9.571,824795 | +0,17% |
| 2018-06-27 | 9.555,953377 | -0,25% |
| 2018-06-26 | 9.580,332949 | +0,10% |
| 2018-06-25 | 9.570,913447 | -0,05% |
| 2018-06-22 | 9.575,801414 | +1,02% |
| 2018-06-21 | 9.479,237889 | -1,61% |
| 2018-06-20 | 9.634,490077 | +0,58% |
| 2018-06-19 | 9.579,243755 | +0,06% |
| 2018-06-18 | 9.573,749820 | -0,06% |
| 2018-06-15 | 9.579,268730 | +0,25% |
| 2018-06-14 | 9.555,287150 | -0,06% |
| 2018-06-13 | 9.560,598865 | -0,35% |
| 2018-06-12 | 9.594,528592 | -0,39% |
| 2018-06-11 | 9.631,793011 | -0,33% |
| 2018-06-08 | 9.663,455675 | -0,19% |
| 2018-06-07 | 9.681,502426 | -0,35% |
| 2018-06-06 | 9.715,373696 | +0,09% |
| 2018-06-05 | 9.706,391571 | -0,07% |
| 2018-06-04 | 9.713,221615 | -0,08% |
| 2018-06-01 | 9.720,664176 | +0,20% |
| 2018-05-31 | 9.700,932946 | +0,03% |
| 2018-05-30 | 9.697,678947 | +0,05% |
| 2018-05-29 | 9.693,002346 | -0,05% |
| 2018-05-28 | 9.698,071943 | +0,05% |
| 2018-05-25 | 9.693,394786 | +0,07% |
| 2018-05-24 | 9.686,547284 | +0,46% |
| 2018-05-23 | 9.641,731982 | -0,20% |
| 2018-05-22 | 9.660,842473 | -0,28% |
| 2018-05-18 | 9.687,809626 | +0,18% |
| 2018-05-17 | 9.670,747865 | -0,05% |
| 2018-05-16 | 9.675,693358 | -0,08% |
| 2018-05-15 | 9.683,027311 | -0,47% |
| 2018-05-14 | 9.729,205036 | -0,31% |
| 2018-05-11 | 9.759,789507 | -0,14% |
| 2018-05-10 | 9.773,609206 | +0,07% |
| 2018-05-09 | 9.766,396542 | -0,21% |
| 2018-05-08 | 9.787,431340 | -0,27% |
| 2018-05-07 | 9.813,449146 | +0,00% |
| 2018-05-04 | 9.813,268465 | +0,19% |
| 2018-05-03 | 9.794,954765 | -0,07% |
| 2018-05-02 | 9.802,161553 | -0,12% |
| 2018-04-27 | 9.813,456564 | +0,22% |
| 2018-04-26 | 9.792,029969 | +0,27% |
| 2018-04-24 | 9.765,964838 | +0,06% |
| 2018-04-23 | 9.759,863510 | -0,09% |
| 2018-04-20 | 9.768,738799 | +0,10% |
| 2018-04-19 | 9.759,310580 | -0,05% |
| 2018-04-18 | 9.764,652142 | -0,14% |
| 2018-04-17 | 9.778,271178 | +0,06% |
| 2018-04-16 | 9.772,639297 | -0,15% |
| 2018-04-13 | 9.787,342346 | -0,32% |
| 2018-04-12 | 9.819,052135 | +0,04% |
| 2018-04-11 | 9.815,136480 | +0,05% |
| 2018-04-10 | 9.810,085372 | +0,29% |
| 2018-04-09 | 9.781,989698 | +0,51% |
| 2018-04-06 | 9.732,571934 | -0,12% |
| 2018-04-05 | 9.744,486776 | -0,15% |
| 2018-04-04 | 9.758,732749 | +0,00% |
| 2018-04-03 | 9.758,447328 | -0,02% |
| 2018-03-29 | 9.760,516252 | +0,12% |
| 2018-03-28 | 9.748,796430 | +0,08% |
| 2018-03-27 | 9.741,243998 | +0,03% |
| 2018-03-26 | 9.738,705927 | -0,14% |
| 2018-03-23 | 9.751,942412 | +0,01% |
| 2018-03-22 | 9.751,300248 | +0,30% |
| 2018-03-21 | 9.722,054599 | -0,15% |
| 2018-03-20 | 9.736,590813 | +0,02% |
| 2018-03-19 | 9.734,704287 | +0,03% |
| 2018-03-14 | 9.731,546116 | +0,04% |
| 2018-03-13 | 9.727,356861 | +0,25% |
| 2018-03-12 | 9.702,899142 | -0,05% |
| 2018-03-09 | 9.708,209551 | -0,08% |
| 2018-03-08 | 9.715,995433 | +0,01% |
| 2018-03-07 | 9.715,322834 | 0,00% |
| 2018-03-06 | 9.715,717273 | -0,47% |
| 2018-03-05 | 9.761,208947 | +0,19% |
| 2018-03-02 | 9.743,054248 | +0,07% |
| 2018-03-01 | 9.735,893604 | -0,02% |
| 2018-02-28 | 9.738,001873 | 0,00% |
| 2018-02-27 | 9.738,172800 | -0,16% |
| 2018-02-26 | 9.754,020382 | +0,37% |
| 2018-02-23 | 9.718,493846 | +0,02% |
| 2018-02-22 | 9.716,718424 | +0,13% |
| 2018-02-21 | 9.704,007028 | +0,46% |
| 2018-02-20 | 9.659,224309 | -0,21% |
| 2018-02-19 | 9.679,373106 | -0,36% |
| 2018-02-16 | 9.713,917614 | -0,01% |
| 2018-02-15 | 9.714,592103 | -0,33% |
| 2018-02-14 | 9.746,777942 | +0,04% |
| 2018-02-13 | 9.742,904772 | -0,11% |
| 2018-02-12 | 9.753,428814 | +0,20% |
| 2018-02-09 | 9.733,875598 | +0,57% |
| 2018-02-08 | 9.679,067736 | -0,02% |
| 2018-02-07 | 9.680,902768 | +0,31% |
| 2018-02-06 | 9.651,177345 | -0,14% |
| 2018-02-05 | 9.664,805168 | -0,81% |
| 2018-02-02 | 9.743,328438 | -0,40% |
| 2018-02-01 | 9.782,076966 | -0,27% |
| 2018-01-31 | 9.808,409069 | +0,05% |
| 2018-01-30 | 9.803,960717 | +0,03% |
| 2018-01-29 | 9.801,417773 | -0,53% |
| 2018-01-26 | 9.853,344525 | -0,28% |
| 2018-01-25 | 9.881,036098 | +0,03% |
| 2018-01-24 | 9.877,876625 | -0,07% |
| 2018-01-23 | 9.884,450757 | +0,34% |
| 2018-01-22 | 9.850,642125 | -0,15% |
| 2018-01-19 | 9.865,690953 | -0,44% |
| 2018-01-18 | 9.909,392929 | -0,40% |
| 2018-01-17 | 9.948,814902 | +0,05% |
| 2018-01-16 | 9.943,540191 | -0,31% |
| 2018-01-15 | 9.974,958108 | -0,10% |
| 2018-01-12 | 9.985,196105 | +0,04% |
| 2018-01-11 | 9.980,858277 | +0,04% |
| 2018-01-10 | 9.977,078419 | +0,02% |
| 2018-01-09 | 9.975,102666 | +0,01% |
| 2018-01-08 | 9.973,774346 | -0,05% |
| 2018-01-05 | 9.978,914865 | +0,38% |
| 2018-01-04 | 9.941,604794 | +0,29% |
| 2018-01-03 | 9.913,189386 | +0,04% |
| 2018-01-02 | 9.909,433640 | -0,26% |
| 2017-12-29 | 9.935,335837 | +0,09% |
| 2017-12-28 | 9.926,447033 | +0,02% |
| 2017-12-27 | 9.924,895776 | -0,12% |
| 2017-12-22 | 9.936,819883 | +0,06% |
| 2017-12-21 | 9.931,097219 | -0,13% |
| 2017-12-20 | 9.944,243952 | +0,04% |
| 2017-12-19 | 9.939,992943 | +0,34% |
| 2017-12-18 | 9.906,239175 | +0,08% |
| 2017-12-15 | 9.897,976278 | +0,25% |
| 2017-12-14 | 9.873,299874 | +0,05% |
| 2017-12-13 | 9.868,475975 | -0,32% |
| 2017-12-12 | 9.900,575816 | +0,10% |
| 2017-12-11 | 9.890,780724 | -0,11% |
| 2017-12-08 | 9.901,510196 | +0,06% |
| 2017-12-07 | 9.895,183273 | -0,05% |
| 2017-12-06 | 9.899,674954 | +0,07% |
| 2017-12-05 | 9.892,619722 | -0,13% |
| 2017-12-04 | 9.905,577141 | +0,03% |
| 2017-12-01 | 9.902,314589 | +0,06% |
| 2017-11-30 | 9.896,651407 | -0,03% |
| 2017-11-29 | 9.899,871234 | -0,29% |
| 2017-11-28 | 9.929,024952 | -0,14% |
| 2017-11-27 | 9.942,775452 | -0,17% |
| 2017-11-24 | 9.959,478081 | +0,08% |
| 2017-11-23 | 9.951,974950 | +0,44% |
| 2017-11-22 | 9.908,486865 | +0,06% |
| 2017-11-21 | 9.902,978188 | +0,09% |
| 2017-11-20 | 9.894,193025 | +0,19% |
| 2017-11-17 | 9.875,717850 | -0,25% |
| 2017-11-16 | 9.900,751133 | -0,01% |
| 2017-11-15 | 9.901,830244 | +0,08% |
| 2017-11-14 | 9.893,467523 | -0,11% |
| 2017-11-13 | 9.904,398720 | -0,03% |
| 2017-11-10 | 9.907,517827 | -0,12% |
| 2017-11-09 | 9.918,944567 | +0,18% |
| 2017-11-08 | 9.901,458953 | -0,01% |
| 2017-11-07 | 9.902,432367 | -0,11% |
| 2017-11-06 | 9.913,200673 | 0,00% |
| 2017-11-03 | 9.913,525820 | +0,10% |
| 2017-11-02 | 9.903,532474 | -0,07% |
| 2017-10-31 | 9.910,532523 | +0,09% |
| 2017-10-30 | 9.901,259298 | -0,18% |
| 2017-10-27 | 9.918,880037 | 0,00% |
| 2017-10-26 | 9.919,142507 | -0,04% |
| 2017-10-25 | 9.922,667982 | -0,02% |
| 2017-10-24 | 9.924,449323 | +0,02% |
| 2017-10-20 | 9.922,148574 | 0,00% |
| 2017-10-19 | 9.922,455013 | -0,08% |
| 2017-10-18 | 9.930,369332 | -0,07% |
| 2017-10-17 | 9.936,941034 | +0,12% |
| 2017-10-16 | 9.925,096012 | +0,04% |
| 2017-10-13 | 9.920,713952 | -0,17% |
| 2017-10-12 | 9.937,307938 | -0,05% |
| 2017-10-11 | 9.942,423295 | +0,11% |
| 2017-10-10 | 9.931,843145 | +0,21% |
| 2017-10-09 | 9.911,326168 | -0,17% |
| 2017-10-06 | 9.927,755559 | -0,05% |
| 2017-10-05 | 9.932,254389 | 0,00% |
| 2017-10-04 | 9.932,633214 | +0,13% |
| 2017-10-03 | 9.919,301567 | +0,05% |
| 2017-10-02 | 9.913,888905 | -0,39% |
| 2017-09-29 | 9.952,502200 | +0,55% |
| 2017-09-28 | 9.898,311662 | -0,22% |
| 2017-09-27 | 9.920,202959 | -0,15% |
| 2017-09-26 | 9.934,925387 | +0,21% |
| 2017-09-25 | 9.913,755848 | -0,02% |
| 2017-09-22 | 9.915,715727 | -0,13% |
| 2017-09-21 | 9.928,808147 | -0,09% |
| 2017-09-20 | 9.937,900648 | +0,06% |
| 2017-09-19 | 9.931,993110 | -0,05% |
| 2017-09-18 | 9.937,085605 | -0,02% |
| 2017-09-15 | 9.939,363161 | +0,21% |
| 2017-09-14 | 9.918,455515 | -0,02% |
| 2017-09-13 | 9.920,547875 | +0,13% |
| 2017-09-12 | 9.907,640133 | -0,11% |
| 2017-09-11 | 9.918,732467 | -0,11% |
| 2017-09-08 | 9.930,009771 | -0,12% |
| 2017-09-07 | 9.942,102308 | +0,02% |
| 2017-09-06 | 9.940,195059 | +0,11% |
| 2017-09-05 | 9.929,287498 | -0,05% |
| 2017-09-04 | 9.934,379973 | -0,05% |
| 2017-09-01 | 9.939,657539 | -0,04% |
| 2017-08-31 | 9.943,758298 | -0,03% |
| 2017-08-30 | 9.946,850882 | -0,01% |
| 2017-08-29 | 9.947,943475 | +0,15% |
| 2017-08-28 | 9.933,035953 | -0,05% |
| 2017-08-25 | 9.938,313483 | -0,09% |
| 2017-08-24 | 9.947,406070 | -0,12% |
| 2017-08-23 | 9.959,498758 | 0,00% |
| 2017-08-22 | 9.959,591456 | -0,14% |
| 2017-08-21 | 9.973,684263 | -0,15% |
| 2017-08-18 | 9.988,963076 | +0,06% |
| 2017-08-17 | 9.983,055974 | -0,07% |
| 2017-08-16 | 9.990,148928 | -0,08% |
| 2017-08-15 | 9.998,241954 | -0,06% |
| 2017-08-14 | 10.004,335033 | -0,05% |
| 2017-08-11 | 10.009,614407 | +0,16% |
| 2017-08-10 | 9.993,707410 | -0,01% |
| 2017-08-09 | 9.994,800407 | -0,03% |
| 2017-08-08 | 9.997,893430 | -0,01% |
| 2017-08-07 | 9.998,988093 | – |