Aktuális árfolyam
10.273,0000
2022-11-18
Eszközérték
4.140 M
Forint
Hozam (1 év)
+1,88%
Évesített hozam (CAGR)
+0,61%
Maximum ár
10.273,0000
Minimum ár
9.245,2706
Volatilitás
5,15%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-11-18 | 10.273,000000 | +0,61% |
| 2022-11-17 | 10.210,987423 | +0,01% |
| 2022-11-16 | 10.209,828003 | +0,01% |
| 2022-11-15 | 10.208,668580 | +0,01% |
| 2022-11-14 | 10.207,509163 | +0,03% |
| 2022-11-11 | 10.204,030900 | +0,01% |
| 2022-11-10 | 10.202,658063 | +0,01% |
| 2022-11-09 | 10.201,498762 | +0,04% |
| 2022-11-08 | 10.197,363201 | +0,03% |
| 2022-11-07 | 10.194,742227 | +0,07% |
| 2022-11-04 | 10.187,371969 | +0,12% |
| 2022-11-03 | 10.175,143813 | +0,05% |
| 2022-11-02 | 10.169,896426 | +0,11% |
| 2022-10-28 | 10.159,190941 | +0,02% |
| 2022-10-27 | 10.156,750563 | +0,02% |
| 2022-10-26 | 10.154,311285 | +0,02% |
| 2022-10-25 | 10.151,904123 | +0,02% |
| 2022-10-24 | 10.149,469464 | +0,07% |
| 2022-10-21 | 10.142,459210 | +0,02% |
| 2022-10-20 | 10.140,104484 | +0,02% |
| 2022-10-19 | 10.137,778638 | +0,03% |
| 2022-10-18 | 10.134,388578 | -0,19% |
| 2022-10-17 | 10.153,195814 | +0,04% |
| 2022-10-15 | 10.149,428366 | +0,02% |
| 2022-10-14 | 10.147,544654 | +0,02% |
| 2022-10-13 | 10.145,515731 | +0,02% |
| 2022-10-12 | 10.143,459319 | +0,02% |
| 2022-10-11 | 10.141,338330 | +0,01% |
| 2022-10-10 | 10.139,895329 | +0,07% |
| 2022-10-07 | 10.132,704180 | +0,02% |
| 2022-10-06 | 10.130,644138 | +0,01% |
| 2022-10-05 | 10.129,640576 | -0,22% |
| 2022-10-04 | 10.151,503270 | -0,08% |
| 2022-10-03 | 10.159,906390 | +0,06% |
| 2022-09-30 | 10.153,747993 | +0,02% |
| 2022-09-29 | 10.151,695201 | +0,02% |
| 2022-09-28 | 10.149,634914 | +0,01% |
| 2022-09-27 | 10.148,821989 | +0,02% |
| 2022-09-26 | 10.146,710113 | +0,07% |
| 2022-09-23 | 10.139,667151 | +0,02% |
| 2022-09-22 | 10.137,209584 | +0,02% |
| 2022-09-21 | 10.134,979109 | -0,11% |
| 2022-09-20 | 10.146,631226 | +0,06% |
| 2022-09-19 | 10.140,264145 | +0,06% |
| 2022-09-16 | 10.134,105747 | +0,02% |
| 2022-09-15 | 10.132,052943 | +0,02% |
| 2022-09-14 | 10.129,912521 | +0,02% |
| 2022-09-13 | 10.127,799824 | +0,02% |
| 2022-09-12 | 10.125,329023 | +0,07% |
| 2022-09-09 | 10.118,152086 | +0,02% |
| 2022-09-08 | 10.115,861717 | +0,02% |
| 2022-09-07 | 10.113,511743 | +0,02% |
| 2022-09-06 | 10.111,222739 | +0,02% |
| 2022-09-05 | 10.109,066776 | -0,21% |
| 2022-09-02 | 10.129,879929 | -0,04% |
| 2022-09-01 | 10.133,821515 | +0,01% |
| 2022-08-31 | 10.132,384397 | +0,02% |
| 2022-08-30 | 10.130,331596 | +0,01% |
| 2022-08-29 | 10.128,918821 | +0,07% |
| 2022-08-26 | 10.122,314396 | +0,02% |
| 2022-08-25 | 10.120,374294 | +0,02% |
| 2022-08-24 | 10.118,436430 | +0,01% |
| 2022-08-23 | 10.117,087044 | +0,02% |
| 2022-08-22 | 10.115,280640 | +0,07% |
| 2022-08-19 | 10.108,610958 | +0,29% |
| 2022-08-18 | 10.078,957830 | +0,09% |
| 2022-08-17 | 10.070,010118 | +0,02% |
| 2022-08-16 | 10.067,957319 | +0,02% |
| 2022-08-15 | 10.065,904522 | +0,07% |
| 2022-08-12 | 10.058,951759 | +0,02% |
| 2022-08-11 | 10.056,447300 | +0,02% |
| 2022-08-10 | 10.054,202242 | +0,02% |
| 2022-08-09 | 10.052,265731 | +0,02% |
| 2022-08-08 | 10.050,021192 | +0,07% |
| 2022-08-05 | 10.042,865848 | +0,03% |
| 2022-08-04 | 10.040,076274 | +0,03% |
| 2022-08-03 | 10.037,516619 | +0,18% |
| 2022-08-02 | 10.019,389479 | +0,08% |
| 2022-08-01 | 10.011,628343 | +0,06% |
| 2022-07-29 | 10.006,085628 | +0,02% |
| 2022-07-28 | 10.004,032826 | +0,02% |
| 2022-07-27 | 10.002,332017 | -0,02% |
| 2022-07-26 | 10.003,907591 | +0,02% |
| 2022-07-25 | 10.001,824366 | +0,07% |
| 2022-07-22 | 9.994,937249 | +0,02% |
| 2022-07-21 | 9.992,760634 | +0,02% |
| 2022-07-20 | 9.990,484259 | +1,86% |
| 2022-07-19 | 9.808,228044 | +0,09% |
| 2022-07-18 | 9.799,452223 | +0,06% |
| 2022-07-15 | 9.793,293825 | +0,02% |
| 2022-07-14 | 9.791,241041 | +0,00% |
| 2022-07-13 | 9.790,807300 | +0,00% |
| 2022-07-12 | 9.790,540475 | -0,02% |
| 2022-07-11 | 9.792,172367 | +0,07% |
| 2022-07-08 | 9.785,319805 | -1,94% |
| 2022-07-07 | 9.978,891590 | +0,01% |
| 2022-07-06 | 9.978,019678 | +0,01% |
| 2022-07-05 | 9.976,957187 | +0,35% |
| 2022-07-04 | 9.942,041617 | -0,01% |
| 2022-07-01 | 9.943,055988 | +0,01% |
| 2022-06-30 | 9.942,233426 | +0,01% |
| 2022-06-29 | 9.941,410864 | +0,01% |
| 2022-06-28 | 9.940,721888 | +0,01% |
| 2022-06-27 | 9.939,678535 | +0,03% |
| 2022-06-24 | 9.936,542014 | +0,01% |
| 2022-06-23 | 9.935,496239 | +0,01% |
| 2022-06-22 | 9.934,450600 | +0,01% |
| 2022-06-21 | 9.933,404423 | -1,33% |
| 2022-06-20 | 10.067,636191 | -0,05% |
| 2022-06-17 | 10.072,697340 | +0,01% |
| 2022-06-16 | 10.071,862456 | +0,01% |
| 2022-06-15 | 10.071,027566 | +0,01% |
| 2022-06-14 | 10.070,026906 | +0,01% |
| 2022-06-13 | 10.068,999742 | +0,03% |
| 2022-06-10 | 10.065,938063 | +0,01% |
| 2022-06-09 | 10.064,957696 | +0,01% |
| 2022-06-08 | 10.063,900629 | +0,01% |
| 2022-06-07 | 10.062,910797 | +0,04% |
| 2022-06-03 | 10.058,838032 | +0,11% |
| 2022-06-02 | 10.047,862801 | +0,03% |
| 2022-06-01 | 10.044,418201 | +0,01% |
| 2022-05-31 | 10.043,881477 | +0,01% |
| 2022-05-30 | 10.043,046584 | +0,03% |
| 2022-05-27 | 10.040,023814 | +0,01% |
| 2022-05-26 | 10.039,016331 | +0,01% |
| 2022-05-25 | 10.038,111863 | +0,01% |
| 2022-05-24 | 10.037,108556 | +0,01% |
| 2022-05-23 | 10.036,105256 | +0,03% |
| 2022-05-20 | 10.033,094131 | +0,01% |
| 2022-05-19 | 10.032,090022 | +0,20% |
| 2022-05-18 | 10.012,180904 | -0,02% |
| 2022-05-17 | 10.014,004208 | +0,01% |
| 2022-05-16 | 10.013,169332 | +0,03% |
| 2022-05-13 | 10.010,664673 | +0,01% |
| 2022-05-12 | 10.009,619689 | +0,01% |
| 2022-05-11 | 10.008,612791 | +0,01% |
| 2022-05-10 | 10.007,605772 | +0,01% |
| 2022-05-09 | 10.006,645426 | +0,03% |
| 2022-05-06 | 10.003,568689 | +0,01% |
| 2022-05-05 | 10.002,488845 | +0,01% |
| 2022-05-04 | 10.001,505168 | -0,14% |
| 2022-05-03 | 10.015,393945 | +0,00% |
| 2022-05-02 | 10.015,367692 | +0,03% |
| 2022-04-29 | 10.012,863022 | +0,01% |
| 2022-04-28 | 10.012,028151 | +0,01% |
| 2022-04-27 | 10.011,279104 | +0,00% |
| 2022-04-26 | 10.010,829368 | +0,01% |
| 2022-04-25 | 10.009,857077 | +0,03% |
| 2022-04-22 | 10.006,819560 | +0,01% |
| 2022-04-21 | 10.005,785419 | +0,43% |
| 2022-04-20 | 9.962,960438 | +0,00% |
| 2022-04-19 | 9.962,943218 | +0,04% |
| 2022-04-14 | 9.958,768768 | +0,01% |
| 2022-04-13 | 9.957,724652 | +0,33% |
| 2022-04-12 | 9.924,914385 | +0,01% |
| 2022-04-11 | 9.924,275286 | +0,02% |
| 2022-04-08 | 9.922,320966 | +0,00% |
| 2022-04-07 | 9.922,215408 | +0,01% |
| 2022-04-06 | 9.921,172516 | +0,00% |
| 2022-04-05 | 9.920,879251 | +1,11% |
| 2022-04-04 | 9.811,830154 | +0,02% |
| 2022-04-01 | 9.809,824849 | +0,07% |
| 2022-03-31 | 9.802,843183 | +0,01% |
| 2022-03-30 | 9.802,251655 | +0,01% |
| 2022-03-29 | 9.801,560630 | +0,01% |
| 2022-03-28 | 9.800,797931 | +0,02% |
| 2022-03-26 | 9.799,171908 | +0,01% |
| 2022-03-25 | 9.798,642364 | +0,01% |
| 2022-03-24 | 9.798,050839 | +0,00% |
| 2022-03-23 | 9.798,050395 | 0,00% |
| 2022-03-22 | 9.798,109142 | +0,00% |
| 2022-03-21 | 9.797,736862 | -0,84% |
| 2022-03-18 | 9.881,132140 | -0,04% |
| 2022-03-17 | 9.884,773973 | +0,01% |
| 2022-03-16 | 9.884,182450 | +0,04% |
| 2022-03-11 | 9.880,608727 | +0,01% |
| 2022-03-10 | 9.879,987202 | -0,01% |
| 2022-03-09 | 9.881,226424 | 0,00% |
| 2022-03-08 | 9.881,572217 | 0,00% |
| 2022-03-07 | 9.881,934979 | +0,00% |
| 2022-03-04 | 9.881,897362 | +0,00% |
| 2022-03-03 | 9.881,815624 | -0,92% |
| 2022-03-02 | 9.973,989128 | +0,00% |
| 2022-03-01 | 9.973,733096 | +0,01% |
| 2022-02-28 | 9.973,141568 | +0,02% |
| 2022-02-25 | 9.971,366995 | +0,00% |
| 2022-02-24 | 9.971,204944 | -0,01% |
| 2022-02-23 | 9.971,706225 | 0,00% |
| 2022-02-22 | 9.971,951563 | +0,00% |
| 2022-02-21 | 9.971,655147 | +0,02% |
| 2022-02-18 | 9.969,783878 | +0,02% |
| 2022-02-17 | 9.968,091282 | +0,01% |
| 2022-02-16 | 9.967,499754 | +0,01% |
| 2022-02-15 | 9.966,908232 | +0,00% |
| 2022-02-14 | 9.966,584027 | +0,02% |
| 2022-02-11 | 9.964,967018 | +0,00% |
| 2022-02-10 | 9.964,541805 | +0,01% |
| 2022-02-09 | 9.963,927108 | +0,01% |
| 2022-02-08 | 9.963,313481 | +0,01% |
| 2022-02-07 | 9.962,656512 | +0,02% |
| 2022-02-04 | 9.960,899282 | +0,00% |
| 2022-02-03 | 9.960,496457 | -0,79% |
| 2022-02-02 | 10.039,523412 | +0,00% |
| 2022-02-01 | 10.039,402195 | +0,01% |
| 2022-01-31 | 10.038,810670 | +0,02% |
| 2022-01-28 | 10.037,036091 | +0,01% |
| 2022-01-27 | 10.036,481252 | -0,01% |
| 2022-01-26 | 10.037,102988 | -0,01% |
| 2022-01-25 | 10.037,637752 | +0,01% |
| 2022-01-24 | 10.037,017897 | +0,02% |
| 2022-01-21 | 10.035,156894 | +0,01% |
| 2022-01-20 | 10.034,536046 | +0,01% |
| 2022-01-19 | 10.033,914380 | +0,79% |
| 2022-01-18 | 9.955,682284 | -0,01% |
| 2022-01-17 | 9.956,492239 | +0,02% |
| 2022-01-14 | 9.954,717665 | +0,01% |
| 2022-01-13 | 9.954,126138 | +0,01% |
| 2022-01-12 | 9.953,089262 | +0,01% |
| 2022-01-11 | 9.952,452334 | +0,01% |
| 2022-01-10 | 9.951,824807 | +0,03% |
| 2022-01-07 | 9.948,718479 | -0,07% |
| 2022-01-06 | 9.955,481089 | +0,00% |
| 2022-01-05 | 9.955,360228 | +0,05% |
| 2022-01-04 | 9.950,079405 | +0,04% |
| 2022-01-03 | 9.946,374163 | 0,00% |
| 2021-12-31 | 9.946,433624 | +0,00% |
| 2021-12-30 | 9.946,433180 | +0,00% |
| 2021-12-29 | 9.946,395089 | +0,00% |
| 2021-12-28 | 9.946,177451 | +0,00% |
| 2021-12-27 | 9.945,963038 | +0,01% |
| 2021-12-23 | 9.945,115206 | 0,00% |
| 2021-12-22 | 9.945,152545 | +0,00% |
| 2021-12-21 | 9.944,947020 | +2,23% |
| 2021-12-20 | 9.727,830916 | +0,01% |
| 2021-12-17 | 9.727,004523 | +0,05% |
| 2021-12-16 | 9.722,078018 | +0,00% |
| 2021-12-15 | 9.722,077564 | 0,00% |
| 2021-12-14 | 9.722,180373 | +0,00% |
| 2021-12-13 | 9.722,010667 | +0,01% |
| 2021-12-11 | 9.721,456907 | +0,00% |
| 2021-12-10 | 9.721,268192 | +0,00% |
| 2021-12-09 | 9.721,267748 | 0,00% |
| 2021-12-08 | 9.721,550326 | +0,00% |
| 2021-12-07 | 9.721,425922 | +0,00% |
| 2021-12-06 | 9.721,228312 | +0,01% |
| 2021-12-03 | 9.720,701208 | -2,17% |
| 2021-12-02 | 9.936,469861 | -0,08% |
| 2021-12-01 | 9.944,716896 | +0,00% |
| 2021-11-30 | 9.944,716450 | +0,00% |
| 2021-11-29 | 9.944,715996 | +0,01% |
| 2021-11-26 | 9.944,171945 | +0,00% |
| 2021-11-25 | 9.944,139397 | -0,01% |
| 2021-11-24 | 9.945,323586 | 0,00% |
| 2021-11-23 | 9.945,404852 | 0,00% |
| 2021-11-22 | 9.945,568212 | +0,00% |
| 2021-11-19 | 9.945,388886 | +0,75% |
| 2021-11-18 | 9.871,434696 | 0,00% |
| 2021-11-17 | 9.871,493360 | +0,00% |
| 2021-11-16 | 9.871,492909 | +0,00% |
| 2021-11-15 | 9.871,492475 | +0,00% |
| 2021-11-12 | 9.871,438599 | +0,00% |
| 2021-11-11 | 9.871,318823 | +0,00% |
| 2021-11-10 | 9.871,318371 | 0,00% |
| 2021-11-09 | 9.871,426570 | +0,00% |
| 2021-11-08 | 9.871,390417 | +0,00% |
| 2021-11-05 | 9.871,132142 | +0,00% |
| 2021-11-04 | 9.871,043068 | -0,38% |
| 2021-11-03 | 9.908,776328 | +0,00% |
| 2021-11-02 | 9.908,688345 | +0,00% |
| 2021-10-29 | 9.908,621108 | +0,00% |
| 2021-10-28 | 9.908,620662 | +0,00% |
| 2021-10-27 | 9.908,559111 | +0,00% |
| 2021-10-26 | 9.908,472501 | 0,00% |
| 2021-10-25 | 9.908,479277 | +0,00% |
| 2021-10-22 | 9.908,224223 | 0,00% |
| 2021-10-21 | 9.908,246253 | 0,00% |
| 2021-10-20 | 9.908,250955 | +0,45% |
| 2021-10-19 | 9.863,947786 | +0,04% |
| 2021-10-18 | 9.859,798075 | +0,00% |
| 2021-10-15 | 9.859,796730 | +0,00% |
| 2021-10-14 | 9.859,796271 | +0,00% |
| 2021-10-13 | 9.859,725799 | +0,00% |
| 2021-10-12 | 9.859,718397 | +0,00% |
| 2021-10-11 | 9.859,709736 | +0,00% |
| 2021-10-08 | 9.859,577807 | 0,00% |
| 2021-10-07 | 9.859,592905 | 0,00% |
| 2021-10-06 | 9.859,610514 | 0,00% |
| 2021-10-05 | 9.859,627425 | +0,15% |
| 2021-10-04 | 9.844,799529 | -0,07% |
| 2021-10-01 | 9.851,688554 | +0,00% |
| 2021-09-30 | 9.851,688110 | +0,00% |
| 2021-09-29 | 9.851,687658 | +0,00% |
| 2021-09-28 | 9.851,555501 | 0,00% |
| 2021-09-27 | 9.851,581305 | +0,00% |
| 2021-09-24 | 9.851,508528 | 0,00% |
| 2021-09-23 | 9.851,627160 | 0,00% |
| 2021-09-22 | 9.851,767321 | 0,00% |
| 2021-09-21 | 9.852,233190 | -0,24% |
| 2021-09-20 | 9.876,245539 | +0,06% |
| 2021-09-17 | 9.870,698727 | +0,00% |
| 2021-09-16 | 9.870,698280 | +0,00% |
| 2021-09-15 | 9.870,697831 | +0,00% |
| 2021-09-14 | 9.870,679887 | 0,00% |
| 2021-09-13 | 9.870,800025 | +0,00% |
| 2021-09-10 | 9.870,735592 | +0,00% |
| 2021-09-09 | 9.870,690703 | +0,00% |
| 2021-09-08 | 9.870,417181 | +0,00% |
| 2021-09-07 | 9.870,372964 | +0,00% |
| 2021-09-06 | 9.870,328745 | +0,00% |
| 2021-09-03 | 9.870,194896 | -0,70% |
| 2021-09-02 | 9.939,756625 | -0,03% |
| 2021-09-01 | 9.942,974901 | 0,00% |
| 2021-08-31 | 9.943,033945 | +0,00% |
| 2021-08-30 | 9.943,033493 | +0,00% |
| 2021-08-27 | 9.942,837734 | +0,00% |
| 2021-08-26 | 9.942,792115 | +0,00% |
| 2021-08-25 | 9.942,689554 | -0,02% |
| 2021-08-24 | 9.944,431056 | 0,00% |
| 2021-08-23 | 9.944,619448 | +0,00% |
| 2021-08-19 | 9.944,589607 | +0,52% |
| 2021-08-18 | 9.892,930860 | +0,01% |
| 2021-08-17 | 9.891,784764 | +0,00% |
| 2021-08-16 | 9.891,784315 | +0,00% |
| 2021-08-13 | 9.891,782977 | 0,00% |
| 2021-08-12 | 9.891,789212 | 0,00% |
| 2021-08-11 | 9.891,874758 | 0,00% |
| 2021-08-10 | 9.891,878750 | +0,00% |
| 2021-08-09 | 9.891,840384 | +0,00% |
| 2021-08-06 | 9.891,815691 | +0,00% |
| 2021-08-05 | 9.891,779375 | 0,00% |
| 2021-08-04 | 9.891,836610 | +0,46% |
| 2021-08-03 | 9.847,026829 | -0,01% |
| 2021-08-02 | 9.847,834005 | 0,00% |
| 2021-07-30 | 9.847,892154 | +0,00% |
| 2021-07-29 | 9.847,891707 | 0,00% |
| 2021-07-28 | 9.848,016443 | -0,04% |
| 2021-07-27 | 9.851,484495 | +0,00% |
| 2021-07-26 | 9.851,470566 | +0,00% |
| 2021-07-23 | 9.851,427942 | +0,00% |
| 2021-07-22 | 9.851,413057 | +0,00% |
| 2021-07-21 | 9.851,398959 | +0,00% |
| 2021-07-20 | 9.851,369332 | +0,01% |
| 2021-07-19 | 9.850,142188 | +0,00% |
| 2021-07-16 | 9.850,140841 | +0,00% |
| 2021-07-15 | 9.850,140394 | +0,00% |
| 2021-07-14 | 9.850,124383 | +0,00% |
| 2021-07-13 | 9.850,108509 | +0,00% |
| 2021-07-12 | 9.850,092359 | 0,00% |
| 2021-07-09 | 9.850,182172 | +0,21% |
| 2021-07-08 | 9.829,194630 | 0,00% |
| 2021-07-07 | 9.829,294850 | -0,04% |
| 2021-07-06 | 9.832,926776 | 0,00% |
| 2021-07-05 | 9.833,004784 | -0,79% |
| 2021-07-02 | 9.910,997626 | 0,00% |
| 2021-07-01 | 9.911,225967 | 0,00% |
| 2021-06-30 | 9.911,318570 | 0,00% |
| 2021-06-29 | 9.911,411164 | 0,00% |
| 2021-06-28 | 9.911,492105 | 0,00% |
| 2021-06-25 | 9.911,734895 | 0,00% |
| 2021-06-24 | 9.911,815840 | 0,00% |
| 2021-06-23 | 9.911,896773 | 0,00% |
| 2021-06-22 | 9.912,155651 | 0,00% |
| 2021-06-21 | 9.912,242499 | +0,98% |
| 2021-06-18 | 9.815,990683 | +0,01% |
| 2021-06-17 | 9.815,353966 | 0,00% |
| 2021-06-16 | 9.815,446561 | 0,00% |
| 2021-06-15 | 9.815,539165 | 0,00% |
| 2021-06-14 | 9.815,625875 | 0,00% |
| 2021-06-11 | 9.815,880385 | 0,00% |
| 2021-06-10 | 9.815,964259 | 0,00% |
| 2021-06-09 | 9.816,068433 | 0,00% |
| 2021-06-08 | 9.816,134809 | 0,00% |
| 2021-06-07 | 9.816,218688 | 0,00% |
| 2021-06-04 | 9.816,473094 | 0,00% |
| 2021-06-03 | 9.816,556943 | -0,53% |
| 2021-06-02 | 9.868,386668 | +0,01% |
| 2021-06-01 | 9.867,625865 | 0,00% |
| 2021-05-31 | 9.867,761155 | 0,00% |
| 2021-05-28 | 9.868,038949 | 0,00% |
| 2021-05-27 | 9.868,137236 | 0,00% |
| 2021-05-26 | 9.868,241502 | 0,00% |
| 2021-05-25 | 9.868,343004 | 0,00% |
| 2021-05-21 | 9.868,683507 | 0,00% |
| 2021-05-20 | 9.868,794177 | 0,00% |
| 2021-05-19 | 9.868,880653 | +1,32% |
| 2021-05-18 | 9.740,653969 | -0,03% |
| 2021-05-17 | 9.743,110901 | 0,00% |
| 2021-05-14 | 9.743,388700 | 0,00% |
| 2021-05-13 | 9.743,481285 | 0,00% |
| 2021-05-12 | 9.743,573884 | 0,00% |
| 2021-05-11 | 9.743,666479 | 0,00% |
| 2021-05-10 | 9.743,760180 | 0,00% |
| 2021-05-07 | 9.744,026866 | 0,00% |
| 2021-05-06 | 9.744,113211 | 0,00% |
| 2021-05-05 | 9.744,199828 | -0,20% |
| 2021-05-04 | 9.764,185490 | +0,00% |
| 2021-05-03 | 9.764,175299 | 0,00% |
| 2021-04-30 | 9.764,453091 | 0,00% |
| 2021-04-29 | 9.764,545688 | 0,00% |
| 2021-04-28 | 9.764,630368 | 0,00% |
| 2021-04-27 | 9.764,715050 | 0,00% |
| 2021-04-26 | 9.764,799331 | 0,00% |
| 2021-04-23 | 9.765,051251 | 0,00% |
| 2021-04-22 | 9.765,134685 | 0,00% |
| 2021-04-21 | 9.765,218105 | +0,65% |
| 2021-04-20 | 9.702,616124 | +0,02% |
| 2021-04-19 | 9.701,149560 | 0,00% |
| 2021-04-16 | 9.701,427356 | 0,00% |
| 2021-04-15 | 9.701,519949 | 0,00% |
| 2021-04-14 | 9.701,601859 | 0,00% |
| 2021-04-13 | 9.701,683748 | 0,00% |
| 2021-04-12 | 9.701,765093 | 0,00% |
| 2021-04-09 | 9.702,008431 | 0,00% |
| 2021-04-08 | 9.702,179254 | 0,00% |
| 2021-04-07 | 9.702,248085 | +0,76% |
| 2021-04-06 | 9.628,702339 | -0,04% |
| 2021-04-01 | 9.632,287825 | 0,00% |
| 2021-03-31 | 9.632,423119 | 0,00% |
| 2021-03-30 | 9.632,515716 | 0,00% |
| 2021-03-29 | 9.632,599564 | 0,00% |
| 2021-03-26 | 9.632,850661 | 0,00% |
| 2021-03-25 | 9.632,933289 | 0,00% |
| 2021-03-24 | 9.633,031288 | 0,00% |
| 2021-03-23 | 9.633,115412 | 0,00% |
| 2021-03-22 | 9.633,199273 | 0,00% |
| 2021-03-19 | 9.633,450779 | +2,17% |
| 2021-03-18 | 9.428,585213 | 0,00% |
| 2021-03-17 | 9.429,032622 | 0,00% |
| 2021-03-16 | 9.429,125227 | 0,00% |
| 2021-03-12 | 9.429,473680 | 0,00% |
| 2021-03-11 | 9.429,559044 | 0,00% |
| 2021-03-10 | 9.429,644295 | 0,00% |
| 2021-03-09 | 9.429,722156 | 0,00% |
| 2021-03-08 | 9.429,814751 | 0,00% |
| 2021-03-05 | 9.430,107276 | 0,00% |
| 2021-03-04 | 9.430,233329 | 0,00% |
| 2021-03-03 | 9.430,320535 | -0,99% |
| 2021-03-02 | 9.524,932996 | 0,00% |
| 2021-03-01 | 9.525,274283 | 0,00% |
| 2021-02-26 | 9.525,466688 | 0,00% |
| 2021-02-25 | 9.525,559288 | 0,00% |
| 2021-02-24 | 9.525,699243 | 0,00% |
| 2021-02-23 | 9.525,788250 | 0,00% |
| 2021-02-22 | 9.525,877929 | 0,00% |
| 2021-02-19 | 9.526,077611 | +0,04% |
| 2021-02-18 | 9.522,185060 | +0,01% |
| 2021-02-17 | 9.521,573108 | 0,00% |
| 2021-02-16 | 9.521,665710 | 0,00% |
| 2021-02-15 | 9.521,758307 | 0,00% |
| 2021-02-12 | 9.522,103209 | 0,00% |
| 2021-02-11 | 9.522,195362 | 0,00% |
| 2021-02-10 | 9.522,286463 | 0,00% |
| 2021-02-09 | 9.522,378088 | 0,00% |
| 2021-02-08 | 9.522,470236 | 0,00% |
| 2021-02-05 | 9.522,745112 | 0,00% |
| 2021-02-04 | 9.522,836067 | 0,00% |
| 2021-02-03 | 9.522,927838 | -0,64% |
| 2021-02-02 | 9.584,709582 | -0,01% |
| 2021-02-01 | 9.586,122356 | 0,00% |
| 2021-01-29 | 9.586,442844 | 0,00% |
| 2021-01-28 | 9.586,535439 | 0,00% |
| 2021-01-27 | 9.586,626264 | 0,00% |
| 2021-01-26 | 9.586,718425 | 0,00% |
| 2021-01-25 | 9.586,809493 | 0,00% |
| 2021-01-22 | 9.587,083419 | 0,00% |
| 2021-01-21 | 9.587,175153 | 0,00% |
| 2021-01-20 | 9.587,266363 | -0,14% |
| 2021-01-19 | 9.600,292855 | +0,00% |
| 2021-01-18 | 9.600,183463 | 0,00% |
| 2021-01-15 | 9.600,461257 | 0,00% |
| 2021-01-14 | 9.600,553854 | 0,00% |
| 2021-01-13 | 9.600,645449 | 0,00% |
| 2021-01-12 | 9.600,736128 | 0,00% |
| 2021-01-11 | 9.600,827735 | 0,00% |
| 2021-01-08 | 9.601,103028 | +0,25% |
| 2021-01-07 | 9.576,794023 | -0,02% |
| 2021-01-06 | 9.578,962368 | -0,82% |
| 2021-01-05 | 9.657,686849 | -0,02% |
| 2021-01-04 | 9.659,513361 | 0,00% |
| 2020-12-31 | 9.659,988182 | 0,00% |
| 2020-12-30 | 9.660,097249 | 0,00% |
| 2020-12-29 | 9.660,150877 | 0,00% |
| 2020-12-28 | 9.660,262428 | -0,01% |
| 2020-12-23 | 9.660,812506 | 0,00% |
| 2020-12-22 | 9.660,916032 | 0,00% |
| 2020-12-21 | 9.660,979677 | +1,16% |
| 2020-12-18 | 9.549,870369 | -0,01% |
| 2020-12-17 | 9.550,598058 | 0,00% |
| 2020-12-16 | 9.550,707120 | 0,00% |
| 2020-12-15 | 9.550,816200 | 0,00% |
| 2020-12-14 | 9.550,893481 | 0,00% |
| 2020-12-12 | 9.551,067828 | 0,00% |
| 2020-12-11 | 9.551,150642 | 0,00% |
| 2020-12-10 | 9.551,259716 | 0,00% |
| 2020-12-09 | 9.551,355752 | 0,00% |
| 2020-12-08 | 9.551,450235 | 0,00% |
| 2020-12-07 | 9.551,555005 | 0,00% |
| 2020-12-04 | 9.551,870384 | 0,00% |
| 2020-12-03 | 9.551,975156 | -0,31% |
| 2020-12-02 | 9.581,929790 | +0,00% |
| 2020-12-01 | 9.581,713234 | 0,00% |
| 2020-11-30 | 9.581,822306 | 0,00% |
| 2020-11-27 | 9.582,149520 | 0,00% |
| 2020-11-26 | 9.582,253340 | 0,00% |
| 2020-11-25 | 9.582,357544 | 0,00% |
| 2020-11-24 | 9.582,453389 | 0,00% |
| 2020-11-23 | 9.582,556643 | 0,00% |
| 2020-11-20 | 9.582,866349 | 0,00% |
| 2020-11-19 | 9.582,969588 | +3,45% |
| 2020-11-18 | 9.263,677800 | +0,02% |
| 2020-11-17 | 9.261,906837 | 0,00% |
| 2020-11-16 | 9.262,015919 | 0,00% |
| 2020-11-13 | 9.262,343126 | 0,00% |
| 2020-11-12 | 9.262,446218 | 0,00% |
| 2020-11-11 | 9.262,549157 | 0,00% |
| 2020-11-10 | 9.262,651436 | 0,00% |
| 2020-11-09 | 9.262,754248 | 0,00% |
| 2020-11-06 | 9.263,062009 | 0,00% |
| 2020-11-05 | 9.263,164425 | 0,00% |
| 2020-11-04 | 9.263,267095 | -1,21% |
| 2020-11-03 | 9.376,799358 | -0,01% |
| 2020-11-02 | 9.378,011160 | 0,00% |
| 2020-10-30 | 9.378,376867 | 0,00% |
| 2020-10-29 | 9.378,485944 | 0,00% |
| 2020-10-28 | 9.378,588342 | 0,00% |
| 2020-10-27 | 9.378,690720 | 0,00% |
| 2020-10-26 | 9.378,792167 | 0,00% |
| 2020-10-22 | 9.379,199290 | 0,00% |
| 2020-10-21 | 9.379,301383 | +0,41% |
| 2020-10-20 | 9.340,597830 | +0,03% |
| 2020-10-19 | 9.337,957063 | 0,00% |
| 2020-10-16 | 9.338,284282 | 0,00% |
| 2020-10-15 | 9.338,393354 | 0,00% |
| 2020-10-14 | 9.338,494787 | 0,00% |
| 2020-10-13 | 9.338,660822 | 0,00% |
| 2020-10-12 | 9.338,763783 | 0,00% |
| 2020-10-09 | 9.339,073199 | 0,00% |
| 2020-10-08 | 9.339,176438 | 0,00% |
| 2020-10-07 | 9.339,202421 | 0,00% |
| 2020-10-06 | 9.339,303162 | 0,00% |
| 2020-10-05 | 9.339,404438 | -1,18% |
| 2020-10-02 | 9.451,146240 | -0,02% |
| 2020-10-01 | 9.453,491767 | 0,00% |
| 2020-09-30 | 9.453,600842 | 0,00% |
| 2020-09-29 | 9.453,709912 | 0,00% |
| 2020-09-28 | 9.453,893211 | 0,00% |
| 2020-09-25 | 9.454,284461 | -0,01% |
| 2020-09-24 | 9.455,145776 | 0,00% |
| 2020-09-23 | 9.455,356822 | 0,00% |
| 2020-09-22 | 9.455,554310 | 0,00% |
| 2020-09-21 | 9.455,666127 | -0,07% |
| 2020-09-18 | 9.461,990318 | -0,03% |
| 2020-09-17 | 9.464,523794 | 0,00% |
| 2020-09-16 | 9.464,632867 | 0,00% |
| 2020-09-15 | 9.464,741944 | 0,00% |
| 2020-09-14 | 9.464,854209 | 0,00% |
| 2020-09-11 | 9.465,190328 | 0,00% |
| 2020-09-10 | 9.465,236594 | 0,00% |
| 2020-09-09 | 9.465,447377 | 0,00% |
| 2020-09-08 | 9.465,659552 | 0,00% |
| 2020-09-07 | 9.465,773487 | 0,00% |
| 2020-09-04 | 9.466,116126 | 0,00% |
| 2020-09-03 | 9.466,230200 | -0,33% |
| 2020-09-02 | 9.497,188395 | +0,01% |
| 2020-09-01 | 9.496,257039 | 0,00% |
| 2020-08-31 | 9.496,404607 | 0,00% |
| 2020-08-29 | 9.496,621840 | 0,00% |
| 2020-08-28 | 9.496,736902 | 0,00% |
| 2020-08-27 | 9.496,845520 | 0,00% |
| 2020-08-26 | 9.497,017465 | 0,00% |
| 2020-08-25 | 9.497,130834 | 0,00% |
| 2020-08-24 | 9.497,298400 | -0,01% |
| 2020-08-19 | 9.497,869709 | +0,57% |
| 2020-08-18 | 9.444,319071 | +0,00% |
| 2020-08-17 | 9.444,152674 | 0,00% |
| 2020-08-14 | 9.444,478518 | 0,00% |
| 2020-08-13 | 9.444,587139 | 0,00% |
| 2020-08-12 | 9.444,704158 | 0,00% |
| 2020-08-11 | 9.444,820793 | 0,00% |
| 2020-08-10 | 9.444,937561 | 0,00% |
| 2020-08-07 | 9.445,288366 | 0,00% |
| 2020-08-06 | 9.445,404870 | 0,00% |
| 2020-08-05 | 9.445,521353 | -0,91% |
| 2020-08-04 | 9.532,203525 | +0,01% |
| 2020-08-03 | 9.531,283074 | 0,00% |
| 2020-07-31 | 9.531,647865 | 0,00% |
| 2020-07-30 | 9.531,756483 | 0,00% |
| 2020-07-29 | 9.531,873113 | 0,00% |
| 2020-07-28 | 9.531,990420 | 0,00% |
| 2020-07-27 | 9.532,107303 | 0,00% |
| 2020-07-24 | 9.532,457445 | +0,00% |
| 2020-07-23 | 9.532,436368 | 0,00% |
| 2020-07-22 | 9.532,509634 | +0,14% |
| 2020-07-21 | 9.519,470571 | 0,00% |
| 2020-07-20 | 9.519,579182 | +0,03% |
| 2020-07-17 | 9.516,989716 | 0,00% |
| 2020-07-16 | 9.517,098334 | 0,00% |
| 2020-07-15 | 9.517,206954 | 0,00% |
| 2020-07-14 | 9.517,315570 | 0,00% |
| 2020-07-13 | 9.517,424463 | 0,00% |
| 2020-07-10 | 9.517,750342 | +0,52% |
| 2020-07-09 | 9.468,983994 | -0,01% |
| 2020-07-08 | 9.470,112494 | 0,00% |
| 2020-07-07 | 9.470,350391 | 0,00% |
| 2020-07-06 | 9.470,548395 | -0,01% |
| 2020-07-03 | 9.471,114238 | -0,73% |
| 2020-07-02 | 9.540,925486 | -0,04% |
| 2020-07-01 | 9.544,565371 | 0,00% |
| 2020-06-30 | 9.544,808997 | 0,00% |
| 2020-06-29 | 9.545,052631 | -0,01% |
| 2020-06-26 | 9.545,628472 | 0,00% |
| 2020-06-25 | 9.545,766683 | 0,00% |
| 2020-06-24 | 9.545,959091 | 0,00% |
| 2020-06-23 | 9.546,019820 | 0,00% |
| 2020-06-22 | 9.546,178138 | -0,01% |
| 2020-06-19 | 9.546,708445 | +0,80% |
| 2020-06-18 | 9.471,295830 | +0,06% |
| 2020-06-17 | 9.465,674989 | 0,00% |
| 2020-06-16 | 9.465,918638 | 0,00% |
| 2020-06-15 | 9.466,162268 | -0,01% |
| 2020-06-12 | 9.466,716164 | 0,00% |
| 2020-06-11 | 9.466,897902 | 0,00% |
| 2020-06-10 | 9.467,083742 | 0,00% |
| 2020-06-09 | 9.467,271221 | 0,00% |
| 2020-06-08 | 9.467,458418 | -0,01% |
| 2020-06-05 | 9.468,019517 | 0,00% |
| 2020-06-04 | 9.468,206867 | +1,00% |
| 2020-06-03 | 9.374,864201 | +0,04% |
| 2020-06-02 | 9.370,679240 | -0,01% |
| 2020-05-29 | 9.371,658018 | 0,00% |
| 2020-05-28 | 9.371,901669 | 0,00% |
| 2020-05-27 | 9.372,050278 | 0,00% |
| 2020-05-26 | 9.372,169538 | 0,00% |
| 2020-05-25 | 9.372,248685 | -0,46% |
| 2020-05-22 | 9.415,413246 | 0,00% |
| 2020-05-21 | 9.415,465283 | 0,00% |
| 2020-05-20 | 9.415,708917 | 0,00% |
| 2020-05-19 | 9.415,952558 | -0,01% |
| 2020-05-18 | 9.416,602189 | -0,01% |
| 2020-05-15 | 9.417,333082 | 0,00% |
| 2020-05-14 | 9.417,576715 | 0,00% |
| 2020-05-13 | 9.417,730113 | 0,00% |
| 2020-05-12 | 9.417,855410 | 0,00% |
| 2020-05-11 | 9.418,027598 | -0,01% |
| 2020-05-08 | 9.418,517219 | 0,00% |
| 2020-05-07 | 9.418,687881 | 0,00% |
| 2020-05-06 | 9.418,835357 | +0,20% |
| 2020-05-05 | 9.400,070669 | +0,02% |
| 2020-05-04 | 9.398,442593 | -0,01% |
| 2020-04-30 | 9.399,417131 | 0,00% |
| 2020-04-29 | 9.399,660762 | 0,00% |
| 2020-04-28 | 9.399,828179 | 0,00% |
| 2020-04-27 | 9.399,995452 | -0,01% |
| 2020-04-24 | 9.400,496449 | 0,00% |
| 2020-04-23 | 9.400,663437 | 0,00% |
| 2020-04-22 | 9.400,881944 | 0,00% |
| 2020-04-21 | 9.401,049797 | +0,05% |
| 2020-04-20 | 9.396,298492 | +0,13% |
| 2020-04-17 | 9.383,836861 | 0,00% |
| 2020-04-16 | 9.384,080506 | 0,00% |
| 2020-04-15 | 9.384,324137 | 0,00% |
| 2020-04-14 | 9.384,490852 | -0,01% |
| 2020-04-09 | 9.385,324842 | 0,00% |
| 2020-04-08 | 9.385,495780 | -0,02% |
| 2020-04-07 | 9.387,047321 | 0,00% |
| 2020-04-06 | 9.387,154532 | -0,01% |
| 2020-04-03 | 9.387,780307 | +1,54% |
| 2020-04-02 | 9.245,270576 | -0,11% |
| 2020-04-01 | 9.255,897198 | 0,00% |
| 2020-03-31 | 9.256,145081 | 0,00% |
| 2020-03-30 | 9.256,388707 | -0,01% |
| 2020-03-27 | 9.257,048725 | 0,00% |
| 2020-03-26 | 9.257,111695 | +0,00% |
| 2020-03-25 | 9.257,071401 | +0,00% |
| 2020-03-24 | 9.256,850281 | +0,00% |
| 2020-03-23 | 9.256,799140 | -0,01% |
| 2020-03-20 | 9.257,347589 | 0,00% |
| 2020-03-19 | 9.257,375778 | -1,92% |
| 2020-03-18 | 9.438,490304 | -0,18% |
| 2020-03-17 | 9.455,828067 | 0,00% |
| 2020-03-16 | 9.456,071718 | -0,01% |
| 2020-03-13 | 9.456,802623 | 0,00% |
| 2020-03-12 | 9.457,006401 | 0,00% |
| 2020-03-11 | 9.457,081037 | 0,00% |
| 2020-03-10 | 9.457,148803 | 0,00% |
| 2020-03-09 | 9.457,352284 | -0,01% |
| 2020-03-06 | 9.458,155765 | 0,00% |
| 2020-03-05 | 9.458,500032 | 0,00% |
| 2020-03-04 | 9.458,766847 | -3,65% |
| 2020-03-03 | 9.817,169898 | -0,02% |
| 2020-03-02 | 9.819,136174 | -0,01% |
| 2020-02-28 | 9.819,862844 | 0,00% |
| 2020-02-27 | 9.820,106474 | 0,00% |
| 2020-02-26 | 9.820,362188 | 0,00% |
| 2020-02-25 | 9.820,621684 | 0,00% |
| 2020-02-24 | 9.820,826996 | -0,01% |
| 2020-02-21 | 9.821,442931 | 0,00% |
| 2020-02-20 | 9.821,647964 | 0,00% |
| 2020-02-19 | 9.821,737197 | -1,01% |
| 2020-02-18 | 9.922,135328 | -0,04% |
| 2020-02-17 | 9.925,741341 | -0,01% |
| 2020-02-14 | 9.926,472238 | 0,00% |
| 2020-02-13 | 9.926,715886 | -0,01% |
| 2020-02-12 | 9.927,743591 | -0,01% |
| 2020-02-11 | 9.928,295021 | 0,00% |
| 2020-02-10 | 9.928,689288 | -0,01% |
| 2020-02-07 | 9.929,502146 | 0,00% |
| 2020-02-06 | 9.929,858363 | 0,00% |
| 2020-02-05 | 9.930,216380 | -1,55% |
| 2020-02-04 | 10.086,954079 | -0,01% |
| 2020-02-03 | 10.087,460664 | -0,01% |
| 2020-01-31 | 10.088,195831 | 0,00% |
| 2020-01-30 | 10.088,439464 | 0,00% |
| 2020-01-29 | 10.088,672575 | 0,00% |
| 2020-01-28 | 10.089,040307 | 0,00% |
| 2020-01-27 | 10.089,434683 | -0,01% |
| 2020-01-24 | 10.090,156748 | 0,00% |
| 2020-01-23 | 10.090,388591 | 0,00% |
| 2020-01-22 | 10.090,759945 | 0,00% |
| 2020-01-21 | 10.091,132306 | -0,21% |
| 2020-01-20 | 10.112,401589 | -0,02% |
| 2020-01-17 | 10.114,117910 | 0,00% |
| 2020-01-16 | 10.114,361556 | 0,00% |
| 2020-01-15 | 10.114,605184 | 0,00% |
| 2020-01-14 | 10.114,840702 | 0,00% |
| 2020-01-13 | 10.115,076078 | -0,01% |
| 2020-01-10 | 10.115,783106 | +0,44% |
| 2020-01-09 | 10.071,048333 | 0,00% |
| 2020-01-08 | 10.071,287746 | 0,00% |
| 2020-01-07 | 10.071,526707 | 0,00% |
| 2020-01-06 | 10.071,775757 | -0,01% |
| 2020-01-03 | 10.072,487991 | -0,39% |
| 2020-01-02 | 10.111,529513 | -0,01% |
| 2019-12-31 | 10.112,179761 | 0,00% |
| 2019-12-30 | 10.112,398605 | -0,02% |
| 2019-12-23 | 10.114,036468 | -0,01% |
| 2019-12-20 | 10.114,732838 | 0,00% |
| 2019-12-19 | 10.114,963787 | +0,36% |
| 2019-12-18 | 10.078,379698 | +0,00% |
| 2019-12-17 | 10.078,155822 | 0,00% |
| 2019-12-16 | 10.078,374669 | 0,00% |
| 2019-12-14 | 10.078,812349 | 0,00% |
| 2019-12-13 | 10.079,039473 | 0,00% |
| 2019-12-12 | 10.079,258319 | 0,00% |
| 2019-12-11 | 10.079,492050 | 0,00% |
| 2019-12-10 | 10.079,710897 | 0,00% |
| 2019-12-09 | 10.079,942888 | 0,00% |
| 2019-12-07 | 10.080,415955 | 0,00% |
| 2019-12-06 | 10.080,619096 | 0,00% |
| 2019-12-05 | 10.080,837938 | 0,00% |
| 2019-12-04 | 10.081,068165 | -0,01% |
| 2019-12-03 | 10.082,265976 | -0,01% |
| 2019-12-02 | 10.082,801258 | -0,01% |
| 2019-11-29 | 10.083,457788 | 0,00% |
| 2019-11-28 | 10.083,676637 | 0,00% |
| 2019-11-27 | 10.083,877939 | 0,00% |
| 2019-11-26 | 10.084,099281 | 0,00% |
| 2019-11-25 | 10.084,327422 | -0,01% |
| 2019-11-22 | 10.084,985753 | 0,00% |
| 2019-11-21 | 10.085,200935 | 0,00% |
| 2019-11-20 | 10.085,427674 | +0,36% |
| 2019-11-19 | 10.048,813518 | 0,00% |
| 2019-11-18 | 10.049,040919 | -0,02% |
| 2019-11-15 | 10.051,426937 | 0,00% |
| 2019-11-14 | 10.051,645781 | 0,00% |
| 2019-11-13 | 10.051,873192 | 0,00% |
| 2019-11-12 | 10.052,100316 | 0,00% |
| 2019-11-11 | 10.052,351862 | -0,01% |
| 2019-11-08 | 10.053,016924 | 0,00% |
| 2019-11-07 | 10.053,219946 | 0,00% |
| 2019-11-06 | 10.053,438790 | -0,29% |
| 2019-11-05 | 10.082,521192 | +0,01% |
| 2019-11-04 | 10.081,953595 | -0,01% |
| 2019-10-31 | 10.082,839570 | 0,00% |
| 2019-10-30 | 10.083,058414 | 0,00% |
| 2019-10-29 | 10.083,265324 | 0,00% |
| 2019-10-28 | 10.083,448945 | – |