Aktuális árfolyam
9.889,0000
2022-10-14
Eszközérték
2.109 M
Forint
Hozam (1 év)
+0,60%
Évesített hozam (CAGR)
+0,20%
Maximum ár
9.964,6217
Minimum ár
9.110,8060
Volatilitás
5,84%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-10-14 | 9.889,000000 | +0,32% |
| 2022-10-13 | 9.857,869291 | +0,01% |
| 2022-10-12 | 9.856,841035 | +0,01% |
| 2022-10-11 | 9.855,812779 | +0,01% |
| 2022-10-10 | 9.854,392991 | +0,03% |
| 2022-10-07 | 9.851,308982 | +0,07% |
| 2022-10-06 | 9.844,534036 | 0,00% |
| 2022-10-05 | 9.844,878412 | -0,38% |
| 2022-10-04 | 9.882,651272 | -0,09% |
| 2022-10-03 | 9.891,272561 | +0,06% |
| 2022-09-30 | 9.885,097759 | +0,02% |
| 2022-09-29 | 9.883,039502 | +0,02% |
| 2022-09-28 | 9.880,973578 | +0,01% |
| 2022-09-27 | 9.880,182142 | +0,02% |
| 2022-09-26 | 9.878,063519 | +0,07% |
| 2022-09-23 | 9.870,984918 | +0,03% |
| 2022-09-22 | 9.868,513073 | +0,02% |
| 2022-09-21 | 9.866,273251 | +0,00% |
| 2022-09-20 | 9.865,975003 | +0,07% |
| 2022-09-19 | 9.859,505213 | +0,06% |
| 2022-09-16 | 9.853,330405 | +0,02% |
| 2022-09-15 | 9.851,272107 | +0,02% |
| 2022-09-14 | 9.849,124317 | +0,02% |
| 2022-09-13 | 9.847,004840 | +0,03% |
| 2022-09-12 | 9.844,519484 | +0,07% |
| 2022-09-09 | 9.837,303978 | +0,02% |
| 2022-09-08 | 9.835,002969 | +0,02% |
| 2022-09-07 | 9.832,641071 | +0,02% |
| 2022-09-06 | 9.830,341454 | +0,02% |
| 2022-09-05 | 9.828,177781 | -0,34% |
| 2022-09-02 | 9.861,890193 | -0,04% |
| 2022-09-01 | 9.865,955592 | +0,01% |
| 2022-08-31 | 9.864,524042 | +0,02% |
| 2022-08-30 | 9.862,465753 | +0,01% |
| 2022-08-29 | 9.861,061436 | +0,07% |
| 2022-08-26 | 9.854,430908 | +0,02% |
| 2022-08-25 | 9.852,487785 | +0,02% |
| 2022-08-24 | 9.850,546947 | +0,01% |
| 2022-08-23 | 9.849,207392 | +0,02% |
| 2022-08-22 | 9.847,400869 | +0,07% |
| 2022-08-19 | 9.840,703657 | +0,28% |
| 2022-08-18 | 9.813,040707 | +0,09% |
| 2022-08-17 | 9.803,937227 | +0,02% |
| 2022-08-16 | 9.801,878966 | +0,02% |
| 2022-08-15 | 9.799,820695 | +0,07% |
| 2022-08-12 | 9.792,834230 | +0,03% |
| 2022-08-11 | 9.790,314502 | +0,02% |
| 2022-08-10 | 9.788,059785 | +0,02% |
| 2022-08-09 | 9.786,120326 | +0,02% |
| 2022-08-08 | 9.783,866139 | +0,07% |
| 2022-08-05 | 9.776,672713 | +0,03% |
| 2022-08-04 | 9.773,861637 | +0,03% |
| 2022-08-03 | 9.771,285472 | +0,26% |
| 2022-08-02 | 9.746,184515 | +0,08% |
| 2022-08-01 | 9.738,294697 | +0,06% |
| 2022-07-29 | 9.732,746606 | +0,02% |
| 2022-07-28 | 9.730,688335 | +0,02% |
| 2022-07-27 | 9.728,989701 | -0,02% |
| 2022-07-26 | 9.730,638736 | +0,02% |
| 2022-07-25 | 9.728,549381 | +0,07% |
| 2022-07-22 | 9.721,630003 | +0,02% |
| 2022-07-21 | 9.719,445207 | +0,02% |
| 2022-07-20 | 9.717,158529 | +1,32% |
| 2022-07-19 | 9.590,614471 | +0,09% |
| 2022-07-18 | 9.581,682731 | +0,06% |
| 2022-07-15 | 9.575,507928 | +0,02% |
| 2022-07-14 | 9.573,449686 | +0,00% |
| 2022-07-13 | 9.573,045697 | +0,00% |
| 2022-07-12 | 9.572,812221 | -0,02% |
| 2022-07-11 | 9.574,518808 | +0,07% |
| 2022-07-08 | 9.567,634731 | -1,90% |
| 2022-07-07 | 9.752,459164 | +0,01% |
| 2022-07-06 | 9.751,534772 | +0,01% |
| 2022-07-05 | 9.750,410666 | -0,21% |
| 2022-07-04 | 9.771,152934 | -0,01% |
| 2022-07-01 | 9.772,067420 | +0,01% |
| 2022-06-30 | 9.771,188436 | +0,01% |
| 2022-06-29 | 9.770,309428 | +0,01% |
| 2022-06-28 | 9.769,566930 | +0,01% |
| 2022-06-27 | 9.768,462339 | +0,03% |
| 2022-06-24 | 9.765,141955 | +0,01% |
| 2022-06-23 | 9.764,034892 | +0,01% |
| 2022-06-22 | 9.762,927965 | +0,01% |
| 2022-06-21 | 9.761,820489 | -1,08% |
| 2022-06-20 | 9.868,172880 | -0,05% |
| 2022-06-17 | 9.872,995648 | +0,01% |
| 2022-06-16 | 9.872,116677 | +0,01% |
| 2022-06-15 | 9.871,237693 | +0,01% |
| 2022-06-14 | 9.870,195353 | +0,01% |
| 2022-06-13 | 9.869,126929 | +0,03% |
| 2022-06-10 | 9.865,941148 | +0,01% |
| 2022-06-09 | 9.864,918829 | +0,01% |
| 2022-06-08 | 9.863,820920 | +0,01% |
| 2022-06-07 | 9.862,789274 | +0,04% |
| 2022-06-03 | 9.858,550905 | +0,14% |
| 2022-06-02 | 9.844,549362 | +0,04% |
| 2022-06-01 | 9.841,099363 | +0,01% |
| 2022-05-31 | 9.840,513124 | +0,01% |
| 2022-05-30 | 9.839,634130 | +0,03% |
| 2022-05-27 | 9.836,486693 | +0,01% |
| 2022-05-26 | 9.835,437623 | +0,01% |
| 2022-05-25 | 9.834,490098 | +0,01% |
| 2022-05-24 | 9.833,445174 | +0,01% |
| 2022-05-23 | 9.832,400222 | +0,03% |
| 2022-05-20 | 9.829,264260 | +0,01% |
| 2022-05-19 | 9.828,218549 | +0,25% |
| 2022-05-18 | 9.803,292831 | -0,02% |
| 2022-05-17 | 9.805,031923 | +0,01% |
| 2022-05-16 | 9.804,152967 | +0,03% |
| 2022-05-13 | 9.801,515995 | +0,01% |
| 2022-05-12 | 9.800,430007 | +0,01% |
| 2022-05-11 | 9.799,381529 | +0,01% |
| 2022-05-10 | 9.798,332957 | +0,01% |
| 2022-05-09 | 9.797,330354 | +0,03% |
| 2022-05-06 | 9.794,129738 | +0,01% |
| 2022-05-05 | 9.793,009384 | +0,01% |
| 2022-05-04 | 9.791,983811 | -0,33% |
| 2022-05-03 | 9.824,736452 | +0,00% |
| 2022-05-02 | 9.824,653579 | +0,03% |
| 2022-04-29 | 9.822,016611 | +0,01% |
| 2022-04-28 | 9.821,137650 | +0,01% |
| 2022-04-27 | 9.820,343237 | +0,01% |
| 2022-04-26 | 9.819,843699 | +0,01% |
| 2022-04-25 | 9.818,829338 | +0,03% |
| 2022-04-22 | 9.815,667353 | +0,01% |
| 2022-04-21 | 9.814,592058 | +0,66% |
| 2022-04-20 | 9.749,835899 | +0,00% |
| 2022-04-19 | 9.749,766561 | +0,05% |
| 2022-04-14 | 9.745,371582 | +0,01% |
| 2022-04-13 | 9.744,286462 | +0,33% |
| 2022-04-12 | 9.711,903414 | +0,01% |
| 2022-04-11 | 9.711,217325 | +0,02% |
| 2022-04-08 | 9.709,122582 | +0,00% |
| 2022-04-07 | 9.708,962163 | +0,01% |
| 2022-04-06 | 9.707,878230 | +0,00% |
| 2022-04-05 | 9.707,532887 | +0,53% |
| 2022-04-04 | 9.656,146129 | +0,02% |
| 2022-04-01 | 9.654,001149 | +0,07% |
| 2022-03-31 | 9.647,068297 | +0,01% |
| 2022-03-30 | 9.646,529496 | +0,01% |
| 2022-03-29 | 9.645,892669 | +0,01% |
| 2022-03-28 | 9.645,185209 | +0,02% |
| 2022-03-26 | 9.643,671166 | +0,00% |
| 2022-03-25 | 9.643,193426 | +0,01% |
| 2022-03-24 | 9.642,654625 | 0,00% |
| 2022-03-23 | 9.642,698188 | 0,00% |
| 2022-03-22 | 9.642,800079 | +0,00% |
| 2022-03-21 | 9.642,477285 | +0,11% |
| 2022-03-18 | 9.631,511628 | -0,04% |
| 2022-03-17 | 9.635,140975 | +0,01% |
| 2022-03-16 | 9.634,602169 | +0,03% |
| 2022-03-11 | 9.631,301141 | +0,01% |
| 2022-03-10 | 9.630,732776 | -0,01% |
| 2022-03-09 | 9.631,997744 | 0,00% |
| 2022-03-08 | 9.632,382439 | 0,00% |
| 2022-03-07 | 9.632,783866 | 0,00% |
| 2022-03-04 | 9.632,878806 | +0,00% |
| 2022-03-03 | 9.632,842282 | -2,33% |
| 2022-03-02 | 9.862,301784 | +0,00% |
| 2022-03-01 | 9.862,091573 | +0,01% |
| 2022-02-28 | 9.861,552777 | +0,02% |
| 2022-02-25 | 9.859,936369 | +0,00% |
| 2022-02-24 | 9.859,820719 | -0,01% |
| 2022-02-23 | 9.860,358614 | 0,00% |
| 2022-02-22 | 9.860,644340 | +0,00% |
| 2022-02-21 | 9.860,396306 | +0,44% |
| 2022-02-18 | 9.816,894620 | +0,02% |
| 2022-02-17 | 9.815,266122 | +0,01% |
| 2022-02-16 | 9.814,727317 | +0,01% |
| 2022-02-15 | 9.814,188520 | +0,00% |
| 2022-02-14 | 9.813,913112 | +0,01% |
| 2022-02-11 | 9.812,451946 | +0,00% |
| 2022-02-10 | 9.812,077002 | +0,01% |
| 2022-02-09 | 9.811,515371 | +0,01% |
| 2022-02-08 | 9.810,954776 | +0,01% |
| 2022-02-07 | 9.810,351505 | +0,02% |
| 2022-02-04 | 9.808,752191 | +0,00% |
| 2022-02-03 | 9.808,399308 | -0,60% |
| 2022-02-02 | 9.867,578706 | +0,00% |
| 2022-02-01 | 9.867,500954 | +0,01% |
| 2022-01-31 | 9.866,962153 | +0,02% |
| 2022-01-28 | 9.865,345746 | +0,01% |
| 2022-01-27 | 9.864,843089 | -0,01% |
| 2022-01-26 | 9.865,499665 | -0,01% |
| 2022-01-25 | 9.866,070558 | +0,01% |
| 2022-01-24 | 9.865,503839 | +0,02% |
| 2022-01-21 | 9.863,802278 | +0,01% |
| 2022-01-20 | 9.863,234588 | +0,01% |
| 2022-01-19 | 9.862,666091 | +0,83% |
| 2022-01-18 | 9.781,502164 | -0,01% |
| 2022-01-17 | 9.782,345905 | +0,02% |
| 2022-01-14 | 9.780,729507 | +0,01% |
| 2022-01-13 | 9.780,190696 | +0,01% |
| 2022-01-12 | 9.779,213109 | +0,01% |
| 2022-01-11 | 9.778,629558 | +0,01% |
| 2022-01-10 | 9.778,055297 | +0,13% |
| 2022-01-07 | 9.765,518715 | -0,07% |
| 2022-01-06 | 9.772,243724 | +0,00% |
| 2022-01-05 | 9.772,180013 | +0,65% |
| 2022-01-04 | 9.709,248906 | +0,04% |
| 2022-01-03 | 9.705,655647 | 0,00% |
| 2021-12-31 | 9.705,879726 | 0,00% |
| 2021-12-30 | 9.705,933245 | 0,00% |
| 2021-12-29 | 9.705,949674 | +0,00% |
| 2021-12-28 | 9.705,789198 | +0,00% |
| 2021-12-27 | 9.705,631917 | +0,01% |
| 2021-12-23 | 9.705,012409 | 0,00% |
| 2021-12-22 | 9.705,103152 | +0,00% |
| 2021-12-21 | 9.704,954612 | +1,10% |
| 2021-12-20 | 9.599,335513 | +0,01% |
| 2021-12-17 | 9.598,683172 | +0,05% |
| 2021-12-16 | 9.593,885869 | 0,00% |
| 2021-12-15 | 9.593,939389 | 0,00% |
| 2021-12-14 | 9.594,094654 | +0,00% |
| 2021-12-13 | 9.593,981391 | +0,00% |
| 2021-12-11 | 9.593,543711 | +0,00% |
| 2021-12-10 | 9.593,411745 | 0,00% |
| 2021-12-09 | 9.593,465260 | 0,00% |
| 2021-12-08 | 9.593,797649 | +0,00% |
| 2021-12-07 | 9.593,729000 | +0,00% |
| 2021-12-06 | 9.593,588274 | +0,00% |
| 2021-12-03 | 9.593,230813 | -2,94% |
| 2021-12-02 | 9.883,680583 | -0,08% |
| 2021-12-01 | 9.891,854799 | 0,00% |
| 2021-11-30 | 9.891,908329 | 0,00% |
| 2021-11-29 | 9.891,961839 | +0,00% |
| 2021-11-26 | 9.891,587669 | 0,00% |
| 2021-11-25 | 9.891,609561 | -0,01% |
| 2021-11-24 | 9.892,830248 | 0,00% |
| 2021-11-23 | 9.892,964273 | 0,00% |
| 2021-11-22 | 9.893,179188 | +0,00% |
| 2021-11-19 | 9.893,164368 | +0,31% |
| 2021-11-18 | 9.863,034254 | 0,00% |
| 2021-11-17 | 9.863,148512 | 0,00% |
| 2021-11-16 | 9.863,202027 | 0,00% |
| 2021-11-15 | 9.863,255566 | 0,00% |
| 2021-11-12 | 9.863,364355 | +0,00% |
| 2021-11-11 | 9.863,300292 | 0,00% |
| 2021-11-10 | 9.863,353784 | 0,00% |
| 2021-11-09 | 9.863,514362 | 0,00% |
| 2021-11-08 | 9.863,532709 | +0,00% |
| 2021-11-05 | 9.863,440104 | +0,00% |
| 2021-11-04 | 9.863,406310 | +0,28% |
| 2021-11-03 | 9.835,524675 | +0,00% |
| 2021-11-02 | 9.835,491945 | 0,00% |
| 2021-10-29 | 9.835,638581 | 0,00% |
| 2021-10-28 | 9.835,692101 | +0,00% |
| 2021-10-27 | 9.835,685427 | +0,00% |
| 2021-10-26 | 9.835,654034 | 0,00% |
| 2021-10-25 | 9.835,714678 | +0,00% |
| 2021-10-22 | 9.835,625234 | 0,00% |
| 2021-10-21 | 9.835,700904 | 0,00% |
| 2021-10-20 | 9.835,759503 | +0,29% |
| 2021-10-19 | 9.807,423334 | +0,04% |
| 2021-10-18 | 9.803,385417 | 0,00% |
| 2021-10-15 | 9.803,545967 | 0,00% |
| 2021-10-14 | 9.803,599473 | +0,00% |
| 2021-10-13 | 9.803,583978 | 0,00% |
| 2021-10-12 | 9.803,630655 | 0,00% |
| 2021-10-11 | 9.803,676071 | 0,00% |
| 2021-10-08 | 9.803,707962 | 0,00% |
| 2021-10-07 | 9.803,776799 | 0,00% |
| 2021-10-06 | 9.803,848112 | 0,00% |
| 2021-10-05 | 9.803,918726 | -0,25% |
| 2021-10-04 | 9.828,943333 | -0,07% |
| 2021-10-01 | 9.835,895558 | 0,00% |
| 2021-09-30 | 9.835,949069 | 0,00% |
| 2021-09-29 | 9.836,002575 | +0,00% |
| 2021-09-28 | 9.835,926323 | 0,00% |
| 2021-09-27 | 9.836,005703 | 0,00% |
| 2021-09-24 | 9.836,095873 | 0,00% |
| 2021-09-23 | 9.836,266713 | 0,00% |
| 2021-09-22 | 9.836,458756 | -0,01% |
| 2021-09-21 | 9.836,971739 | +0,18% |
| 2021-09-20 | 9.819,246078 | +0,05% |
| 2021-09-17 | 9.813,943919 | 0,00% |
| 2021-09-16 | 9.813,997421 | 0,00% |
| 2021-09-15 | 9.814,050941 | 0,00% |
| 2021-09-14 | 9.814,087211 | 0,00% |
| 2021-09-13 | 9.814,259557 | 0,00% |
| 2021-09-10 | 9.814,357930 | 0,00% |
| 2021-09-09 | 9.814,367661 | +0,00% |
| 2021-09-08 | 9.814,152137 | 0,00% |
| 2021-09-07 | 9.814,162525 | 0,00% |
| 2021-09-06 | 9.814,172908 | 0,00% |
| 2021-09-03 | 9.814,202904 | -0,44% |
| 2021-09-02 | 9.857,949899 | -0,03% |
| 2021-09-01 | 9.861,176435 | 0,00% |
| 2021-08-31 | 9.861,288366 | 0,00% |
| 2021-08-30 | 9.861,341881 | +0,00% |
| 2021-08-27 | 9.861,310844 | 0,00% |
| 2021-08-26 | 9.861,319872 | +0,00% |
| 2021-08-25 | 9.861,272787 | -0,02% |
| 2021-08-24 | 9.863,042588 | 0,00% |
| 2021-08-23 | 9.863,282133 | 0,00% |
| 2021-08-19 | 9.863,468576 | +2,35% |
| 2021-08-18 | 9.636,742582 | +0,01% |
| 2021-08-17 | 9.635,667456 | 0,00% |
| 2021-08-16 | 9.635,720976 | 0,00% |
| 2021-08-13 | 9.635,881517 | 0,00% |
| 2021-08-12 | 9.635,941621 | 0,00% |
| 2021-08-11 | 9.636,079872 | 0,00% |
| 2021-08-10 | 9.636,137735 | 0,00% |
| 2021-08-09 | 9.636,153891 | 0,00% |
| 2021-08-06 | 9.636,291461 | 0,00% |
| 2021-08-05 | 9.636,309634 | 0,00% |
| 2021-08-04 | 9.636,419957 | +0,14% |
| 2021-08-03 | 9.622,509673 | -0,01% |
| 2021-08-02 | 9.623,358699 | 0,00% |
| 2021-07-30 | 9.623,577632 | 0,00% |
| 2021-07-29 | 9.623,631148 | 0,00% |
| 2021-07-28 | 9.623,808009 | -0,04% |
| 2021-07-27 | 9.627,278902 | 0,00% |
| 2021-07-26 | 9.627,319140 | 0,00% |
| 2021-07-23 | 9.627,439021 | 0,00% |
| 2021-07-22 | 9.627,478279 | 0,00% |
| 2021-07-21 | 9.627,518354 | 0,00% |
| 2021-07-20 | 9.627,543134 | -0,39% |
| 2021-07-19 | 9.665,209193 | 0,00% |
| 2021-07-16 | 9.665,369729 | 0,00% |
| 2021-07-15 | 9.665,423254 | 0,00% |
| 2021-07-14 | 9.665,461443 | 0,00% |
| 2021-07-13 | 9.665,499744 | 0,00% |
| 2021-07-12 | 9.665,537783 | 0,00% |
| 2021-07-09 | 9.665,788157 | +0,32% |
| 2021-07-08 | 9.635,397723 | 0,00% |
| 2021-07-07 | 9.635,551651 | -0,04% |
| 2021-07-06 | 9.639,177701 | 0,00% |
| 2021-07-05 | 9.639,309770 | -1,74% |
| 2021-07-02 | 9.809,997571 | 0,00% |
| 2021-07-01 | 9.810,269124 | 0,00% |
| 2021-06-30 | 9.810,415558 | 0,00% |
| 2021-06-29 | 9.810,562011 | 0,00% |
| 2021-06-28 | 9.810,696964 | 0,00% |
| 2021-06-25 | 9.811,101806 | 0,00% |
| 2021-06-24 | 9.811,236764 | 0,00% |
| 2021-06-23 | 9.811,371708 | 0,00% |
| 2021-06-22 | 9.811,681962 | 0,00% |
| 2021-06-21 | 9.811,822721 | +1,34% |
| 2021-06-18 | 9.681,902673 | +0,01% |
| 2021-06-17 | 9.681,327343 | 0,00% |
| 2021-06-16 | 9.681,473772 | 0,00% |
| 2021-06-15 | 9.681,620211 | 0,00% |
| 2021-06-14 | 9.681,760858 | 0,00% |
| 2021-06-11 | 9.682,177246 | 0,00% |
| 2021-06-10 | 9.682,315088 | 0,00% |
| 2021-06-09 | 9.682,472933 | 0,00% |
| 2021-06-08 | 9.682,593554 | 0,00% |
| 2021-06-07 | 9.682,731397 | 0,00% |
| 2021-06-04 | 9.683,147658 | 0,00% |
| 2021-06-03 | 9.683,285458 | -0,23% |
| 2021-06-02 | 9.705,319108 | +0,01% |
| 2021-06-01 | 9.704,627902 | 0,00% |
| 2021-05-31 | 9.704,816263 | 0,00% |
| 2021-05-28 | 9.705,255566 | 0,00% |
| 2021-05-27 | 9.705,407609 | 0,00% |
| 2021-05-26 | 9.705,565538 | 0,00% |
| 2021-05-25 | 9.705,720765 | -0,01% |
| 2021-05-21 | 9.706,277064 | 0,00% |
| 2021-05-20 | 9.706,441324 | 0,00% |
| 2021-05-19 | 9.706,581727 | +1,71% |
| 2021-05-18 | 9.543,583359 | -0,03% |
| 2021-05-17 | 9.546,054805 | 0,00% |
| 2021-05-14 | 9.546,494164 | 0,00% |
| 2021-05-13 | 9.546,640593 | 0,00% |
| 2021-05-12 | 9.546,787036 | 0,00% |
| 2021-05-11 | 9.546,933466 | 0,00% |
| 2021-05-10 | 9.547,080983 | 0,00% |
| 2021-05-07 | 9.547,509349 | 0,00% |
| 2021-05-06 | 9.547,649630 | 0,00% |
| 2021-05-05 | 9.547,790179 | -1,03% |
| 2021-05-04 | 9.647,429787 | 0,00% |
| 2021-05-03 | 9.647,472830 | 0,00% |
| 2021-04-30 | 9.647,912160 | 0,00% |
| 2021-04-29 | 9.648,058599 | 0,00% |
| 2021-04-28 | 9.648,197220 | 0,00% |
| 2021-04-27 | 9.648,335869 | 0,00% |
| 2021-04-26 | 9.648,474119 | 0,00% |
| 2021-04-23 | 9.648,887956 | 0,00% |
| 2021-04-22 | 9.649,025367 | 0,00% |
| 2021-04-21 | 9.649,162755 | -0,03% |
| 2021-04-20 | 9.652,284764 | +0,01% |
| 2021-04-19 | 9.650,891835 | 0,00% |
| 2021-04-16 | 9.651,331156 | 0,00% |
| 2021-04-15 | 9.651,477595 | 0,00% |
| 2021-04-14 | 9.651,613500 | 0,00% |
| 2021-04-13 | 9.651,749396 | 0,00% |
| 2021-04-12 | 9.651,884758 | 0,00% |
| 2021-04-09 | 9.652,290101 | 0,00% |
| 2021-04-08 | 9.652,513645 | 0,00% |
| 2021-04-07 | 9.652,636672 | +0,69% |
| 2021-04-06 | 9.586,109858 | -0,04% |
| 2021-04-01 | 9.589,919162 | 0,00% |
| 2021-03-31 | 9.590,107523 | 0,00% |
| 2021-03-30 | 9.590,253952 | 0,00% |
| 2021-03-29 | 9.590,391781 | 0,00% |
| 2021-03-26 | 9.590,804825 | 0,00% |
| 2021-03-25 | 9.590,941424 | 0,00% |
| 2021-03-24 | 9.591,093186 | 0,00% |
| 2021-03-23 | 9.591,231258 | 0,00% |
| 2021-03-22 | 9.591,369096 | 0,00% |
| 2021-03-19 | 9.591,782553 | +2,20% |
| 2021-03-18 | 9.384,980636 | -0,01% |
| 2021-03-17 | 9.385,476000 | 0,00% |
| 2021-03-16 | 9.385,622425 | -0,01% |
| 2021-03-12 | 9.386,186583 | 0,00% |
| 2021-03-11 | 9.386,325908 | 0,00% |
| 2021-03-10 | 9.386,465101 | 0,00% |
| 2021-03-09 | 9.386,597020 | 0,00% |
| 2021-03-08 | 9.386,743468 | 0,00% |
| 2021-03-05 | 9.387,197290 | 0,00% |
| 2021-03-04 | 9.387,344451 | 0,00% |
| 2021-03-03 | 9.387,485572 | -0,51% |
| 2021-03-02 | 9.435,386969 | 0,00% |
| 2021-03-01 | 9.435,778224 | 0,00% |
| 2021-02-26 | 9.436,133683 | 0,00% |
| 2021-02-25 | 9.436,280140 | 0,00% |
| 2021-02-24 | 9.436,473233 | 0,00% |
| 2021-02-23 | 9.436,616145 | 0,00% |
| 2021-02-22 | 9.436,759718 | 0,00% |
| 2021-02-19 | 9.437,122075 | +1,02% |
| 2021-02-18 | 9.341,743440 | +0,01% |
| 2021-02-17 | 9.341,198908 | 0,00% |
| 2021-02-16 | 9.341,345352 | 0,00% |
| 2021-02-15 | 9.341,491781 | -0,01% |
| 2021-02-12 | 9.341,997242 | 0,00% |
| 2021-02-11 | 9.342,143259 | 0,00% |
| 2021-02-10 | 9.342,288207 | 0,00% |
| 2021-02-09 | 9.342,433698 | 0,00% |
| 2021-02-08 | 9.342,579687 | 0,00% |
| 2021-02-05 | 9.343,016156 | 0,00% |
| 2021-02-04 | 9.343,160968 | 0,00% |
| 2021-02-03 | 9.343,306581 | -0,08% |
| 2021-02-02 | 9.350,417204 | -0,02% |
| 2021-02-01 | 9.351,863241 | -0,01% |
| 2021-01-29 | 9.352,344479 | 0,00% |
| 2021-01-28 | 9.352,490914 | 0,00% |
| 2021-01-27 | 9.352,635584 | 0,00% |
| 2021-01-26 | 9.352,781615 | 0,00% |
| 2021-01-25 | 9.352,926563 | 0,00% |
| 2021-01-22 | 9.353,362071 | 0,00% |
| 2021-01-21 | 9.353,507651 | 0,00% |
| 2021-01-20 | 9.353,652711 | +0,21% |
| 2021-01-19 | 9.333,898072 | +0,00% |
| 2021-01-18 | 9.333,845434 | 0,00% |
| 2021-01-15 | 9.334,284746 | 0,00% |
| 2021-01-14 | 9.334,431203 | 0,00% |
| 2021-01-13 | 9.334,576652 | 0,00% |
| 2021-01-12 | 9.334,721206 | 0,00% |
| 2021-01-11 | 9.334,866660 | 0,00% |
| 2021-01-08 | 9.335,303523 | +0,36% |
| 2021-01-07 | 9.301,596401 | -0,02% |
| 2021-01-06 | 9.303,781723 | -0,31% |
| 2021-01-05 | 9.332,809857 | -0,02% |
| 2021-01-04 | 9.334,663320 | -0,01% |
| 2020-12-31 | 9.335,352640 | 0,00% |
| 2020-12-30 | 9.335,515516 | 0,00% |
| 2020-12-29 | 9.335,623743 | 0,00% |
| 2020-12-28 | 9.335,789081 | -0,01% |
| 2020-12-23 | 9.336,608121 | 0,00% |
| 2020-12-22 | 9.336,765548 | 0,00% |
| 2020-12-21 | 9.336,883646 | -0,54% |
| 2020-12-18 | 9.387,125719 | -0,01% |
| 2020-12-17 | 9.387,898686 | 0,00% |
| 2020-12-16 | 9.388,061554 | 0,00% |
| 2020-12-15 | 9.388,224463 | 0,00% |
| 2020-12-14 | 9.388,356007 | 0,00% |
| 2020-12-12 | 9.388,638614 | 0,00% |
| 2020-12-11 | 9.388,775607 | 0,00% |
| 2020-12-10 | 9.388,938512 | 0,00% |
| 2020-12-09 | 9.389,088539 | 0,00% |
| 2020-12-08 | 9.389,237041 | 0,00% |
| 2020-12-07 | 9.389,395683 | -0,01% |
| 2020-12-04 | 9.389,872663 | 0,00% |
| 2020-12-03 | 9.390,031290 | +0,26% |
| 2020-12-02 | 9.365,314798 | +0,00% |
| 2020-12-01 | 9.365,153619 | 0,00% |
| 2020-11-30 | 9.365,316486 | -0,01% |
| 2020-11-27 | 9.365,805134 | 0,00% |
| 2020-11-26 | 9.365,962819 | 0,00% |
| 2020-11-25 | 9.366,120903 | 0,00% |
| 2020-11-24 | 9.366,270756 | 0,00% |
| 2020-11-23 | 9.366,427887 | -0,01% |
| 2020-11-20 | 9.366,899296 | 0,00% |
| 2020-11-19 | 9.367,056404 | +2,79% |
| 2020-11-18 | 9.112,493544 | +0,02% |
| 2020-11-17 | 9.110,805960 | 0,00% |
| 2020-11-16 | 9.110,968855 | -0,01% |
| 2020-11-13 | 9.111,457480 | 0,00% |
| 2020-11-12 | 9.111,614457 | 0,00% |
| 2020-11-11 | 9.111,771302 | 0,00% |
| 2020-11-10 | 9.111,927477 | 0,00% |
| 2020-11-09 | 9.112,084215 | -0,01% |
| 2020-11-06 | 9.112,553668 | 0,00% |
| 2020-11-05 | 9.112,709964 | 0,00% |
| 2020-11-04 | 9.112,866547 | -0,77% |
| 2020-11-03 | 9.183,667723 | -0,01% |
| 2020-11-02 | 9.184,917038 | -0,01% |
| 2020-10-30 | 9.185,443472 | 0,00% |
| 2020-10-29 | 9.185,606329 | 0,00% |
| 2020-10-28 | 9.185,762640 | 0,00% |
| 2020-10-27 | 9.185,918923 | 0,00% |
| 2020-10-26 | 9.186,074286 | -0,01% |
| 2020-10-22 | 9.186,697049 | 0,00% |
| 2020-10-21 | 9.186,853088 | +0,39% |
| 2020-10-20 | 9.151,188436 | +0,03% |
| 2020-10-19 | 9.148,640086 | -0,01% |
| 2020-10-16 | 9.149,128735 | 0,00% |
| 2020-10-15 | 9.149,291607 | 0,00% |
| 2020-10-14 | 9.149,446965 | 0,00% |
| 2020-10-13 | 9.149,665955 | 0,00% |
| 2020-10-12 | 9.149,822824 | -0,01% |
| 2020-10-09 | 9.150,293905 | 0,00% |
| 2020-10-08 | 9.150,451041 | 0,00% |
| 2020-10-07 | 9.150,532062 | 0,00% |
| 2020-10-06 | 9.150,686722 | 0,00% |
| 2020-10-05 | 9.150,841916 | -1,20% |
| 2020-10-02 | 9.261,750517 | -0,03% |
| 2020-10-01 | 9.264,119491 | 0,00% |
| 2020-09-30 | 9.264,282354 | 0,00% |
| 2020-09-29 | 9.264,445230 | 0,00% |
| 2020-09-28 | 9.264,681263 | -0,01% |
| 2020-09-25 | 9.265,232956 | -0,01% |
| 2020-09-24 | 9.266,137012 | 0,00% |
| 2020-09-23 | 9.266,400363 | 0,00% |
| 2020-09-22 | 9.266,650352 | 0,00% |
| 2020-09-21 | 9.266,815944 | +0,36% |
| 2020-09-18 | 9.233,501151 | -0,03% |
| 2020-09-17 | 9.236,051733 | 0,00% |
| 2020-09-16 | 9.236,214600 | 0,00% |
| 2020-09-15 | 9.236,377510 | 0,00% |
| 2020-09-14 | 9.236,543524 | -0,01% |
| 2020-09-11 | 9.237,040918 | 0,00% |
| 2020-09-10 | 9.237,141951 | 0,00% |
| 2020-09-09 | 9.237,405015 | 0,00% |
| 2020-09-08 | 9.237,669477 | 0,00% |
| 2020-09-07 | 9.237,837142 | -0,01% |
| 2020-09-04 | 9.238,340981 | 0,00% |
| 2020-09-03 | 9.238,508768 | -0,72% |
| 2020-09-02 | 9.305,339016 | +0,01% |
| 2020-09-01 | 9.304,461715 | 0,00% |
| 2020-08-31 | 9.304,662401 | 0,00% |
| 2020-08-29 | 9.304,986142 | 0,00% |
| 2020-08-28 | 9.305,154416 | 0,00% |
| 2020-08-27 | 9.305,316317 | 0,00% |
| 2020-08-26 | 9.305,541371 | 0,00% |
| 2020-08-25 | 9.305,707981 | 0,00% |
| 2020-08-24 | 9.305,928649 | -0,01% |
| 2020-08-19 | 9.306,766195 | +0,16% |
| 2020-08-18 | 9.292,073644 | +0,00% |
| 2020-08-17 | 9.291,961961 | -0,01% |
| 2020-08-14 | 9.292,447599 | 0,00% |
| 2020-08-13 | 9.292,609476 | 0,00% |
| 2020-08-12 | 9.292,779744 | 0,00% |
| 2020-08-11 | 9.292,949613 | 0,00% |
| 2020-08-10 | 9.293,119599 | -0,01% |
| 2020-08-07 | 9.293,630144 | 0,00% |
| 2020-08-06 | 9.293,799868 | 0,00% |
| 2020-08-05 | 9.293,969591 | -1,26% |
| 2020-08-04 | 9.412,545010 | +0,01% |
| 2020-08-03 | 9.411,679804 | -0,01% |
| 2020-07-31 | 9.412,204231 | 0,00% |
| 2020-07-30 | 9.412,366109 | 0,00% |
| 2020-07-29 | 9.412,535968 | 0,00% |
| 2020-07-28 | 9.412,706527 | 0,00% |
| 2020-07-27 | 9.412,876654 | -0,01% |
| 2020-07-24 | 9.413,386505 | 0,00% |
| 2020-07-23 | 9.413,419000 | 0,00% |
| 2020-07-22 | 9.413,545592 | -0,14% |
| 2020-07-21 | 9.426,432727 | 0,00% |
| 2020-07-20 | 9.426,594591 | +0,03% |
| 2020-07-17 | 9.424,169076 | 0,00% |
| 2020-07-16 | 9.424,330968 | 0,00% |
| 2020-07-15 | 9.424,492832 | 0,00% |
| 2020-07-14 | 9.424,654709 | 0,00% |
| 2020-07-13 | 9.424,816864 | -0,01% |
| 2020-07-10 | 9.425,302515 | +0,62% |
| 2020-07-09 | 9.367,136149 | -0,01% |
| 2020-07-08 | 9.368,315717 | 0,00% |
| 2020-07-07 | 9.368,606995 | 0,00% |
| 2020-07-06 | 9.368,858476 | -0,01% |
| 2020-07-03 | 9.369,584845 | -0,12% |
| 2020-07-02 | 9.380,744688 | -0,04% |
| 2020-07-01 | 9.384,433567 | 0,00% |
| 2020-06-30 | 9.384,730567 | 0,00% |
| 2020-06-29 | 9.385,027595 | -0,01% |
| 2020-06-26 | 9.385,763935 | 0,00% |
| 2020-06-25 | 9.385,955761 | 0,00% |
| 2020-06-24 | 9.386,201661 | 0,00% |
| 2020-06-23 | 9.386,316233 | 0,00% |
| 2020-06-22 | 9.386,528113 | -0,01% |
| 2020-06-19 | 9.387,219037 | +1,36% |
| 2020-06-18 | 9.261,114876 | +0,06% |
| 2020-06-17 | 9.255,559535 | 0,00% |
| 2020-06-16 | 9.255,856544 | 0,00% |
| 2020-06-15 | 9.256,153544 | -0,01% |
| 2020-06-12 | 9.256,867996 | 0,00% |
| 2020-06-11 | 9.257,103274 | 0,00% |
| 2020-06-10 | 9.257,342622 | 0,00% |
| 2020-06-09 | 9.257,583598 | 0,00% |
| 2020-06-08 | 9.257,824320 | -0,01% |
| 2020-06-05 | 9.258,545958 | 0,00% |
| 2020-06-04 | 9.258,786807 | +1,00% |
| 2020-06-03 | 9.167,487654 | +0,04% |
| 2020-06-02 | 9.163,365687 | -0,01% |
| 2020-05-29 | 9.164,557945 | 0,00% |
| 2020-05-28 | 9.164,854968 | 0,00% |
| 2020-05-27 | 9.165,057169 | 0,00% |
| 2020-05-26 | 9.165,230114 | 0,00% |
| 2020-05-25 | 9.165,363032 | -0,17% |
| 2020-05-22 | 9.180,828569 | 0,00% |
| 2020-05-21 | 9.180,934432 | 0,00% |
| 2020-05-20 | 9.181,231455 | 0,00% |
| 2020-05-19 | 9.181,528465 | -0,01% |
| 2020-05-18 | 9.182,226011 | -0,01% |
| 2020-05-15 | 9.183,117043 | 0,00% |
| 2020-05-14 | 9.183,414067 | 0,00% |
| 2020-05-13 | 9.183,621055 | 0,00% |
| 2020-05-12 | 9.183,799999 | 0,00% |
| 2020-05-11 | 9.184,025742 | -0,01% |
| 2020-05-08 | 9.184,676071 | 0,00% |
| 2020-05-07 | 9.184,900286 | 0,00% |
| 2020-05-06 | 9.185,101342 | +0,30% |
| 2020-05-05 | 9.157,435307 | +0,02% |
| 2020-05-04 | 9.155,870308 | -0,01% |
| 2020-04-30 | 9.157,058332 | 0,00% |
| 2020-04-29 | 9.157,355350 | 0,00% |
| 2020-04-28 | 9.157,576338 | 0,00% |
| 2020-04-27 | 9.157,797148 | -0,01% |
| 2020-04-24 | 9.158,458821 | 0,00% |
| 2020-04-23 | 9.158,679392 | 0,00% |
| 2020-04-22 | 9.158,951329 | 0,00% |
| 2020-04-21 | 9.159,172725 | -1,02% |
| 2020-04-20 | 9.253,974858 | +0,13% |
| 2020-04-17 | 9.241,705434 | 0,00% |
| 2020-04-16 | 9.242,002453 | 0,00% |
| 2020-04-15 | 9.242,299439 | 0,00% |
| 2020-04-14 | 9.242,519728 | -0,01% |
| 2020-04-09 | 9.243,621501 | 0,00% |
| 2020-04-08 | 9.243,846015 | -0,02% |
| 2020-04-07 | 9.245,447767 | 0,00% |
| 2020-04-06 | 9.245,608670 | -0,01% |
| 2020-04-03 | 9.246,394824 | +1,05% |
| 2020-04-02 | 9.150,702203 | -0,12% |
| 2020-04-01 | 9.161,354014 | 0,00% |
| 2020-03-31 | 9.161,655253 | 0,00% |
| 2020-03-30 | 9.161,952234 | -0,01% |
| 2020-03-27 | 9.162,772550 | 0,00% |
| 2020-03-26 | 9.162,889354 | 0,00% |
| 2020-03-25 | 9.162,903118 | +0,00% |
| 2020-03-24 | 9.162,736480 | 0,00% |
| 2020-03-23 | 9.162,739449 | -0,01% |
| 2020-03-20 | 9.163,448466 | 0,00% |
| 2020-03-19 | 9.163,530542 | -2,72% |
| 2020-03-18 | 9.419,323952 | -0,18% |
| 2020-03-17 | 9.436,680245 | 0,00% |
| 2020-03-16 | 9.436,977264 | -0,01% |
| 2020-03-13 | 9.437,868282 | 0,00% |
| 2020-03-12 | 9.438,125508 | 0,00% |
| 2020-03-11 | 9.438,253957 | 0,00% |
| 2020-03-10 | 9.438,375516 | 0,00% |
| 2020-03-09 | 9.438,632447 | -0,01% |
| 2020-03-06 | 9.439,595876 | 0,00% |
| 2020-03-05 | 9.439,993298 | 0,00% |
| 2020-03-04 | 9.440,313447 | -4,93% |
| 2020-03-03 | 9.930,109952 | -0,02% |
| 2020-03-02 | 9.932,125785 | -0,01% |
| 2020-02-28 | 9.933,012583 | 0,00% |
| 2020-02-27 | 9.933,309578 | 0,00% |
| 2020-02-26 | 9.933,618654 | 0,00% |
| 2020-02-25 | 9.933,931491 | 0,00% |
| 2020-02-24 | 9.934,190251 | -0,01% |
| 2020-02-21 | 9.934,966590 | 0,00% |
| 2020-02-20 | 9.935,225096 | 0,00% |
| 2020-02-19 | 9.935,368097 | +0,96% |
| 2020-02-18 | 9.840,800407 | -0,04% |
| 2020-02-17 | 9.844,447641 | -0,01% |
| 2020-02-14 | 9.845,338673 | 0,00% |
| 2020-02-13 | 9.845,635697 | -0,01% |
| 2020-02-12 | 9.846,714856 | -0,01% |
| 2020-02-11 | 9.847,318934 | 0,00% |
| 2020-02-10 | 9.847,766214 | -0,01% |
| 2020-02-07 | 9.848,739004 | 0,00% |
| 2020-02-06 | 9.849,148305 | 0,00% |
| 2020-02-05 | 9.849,559436 | -0,44% |
| 2020-02-04 | 9.892,919842 | -0,01% |
| 2020-02-03 | 9.893,482871 | -0,01% |
| 2020-01-31 | 9.894,378152 | 0,00% |
| 2020-01-30 | 9.894,675138 | 0,00% |
| 2020-01-29 | 9.894,961675 | 0,00% |
| 2020-01-28 | 9.895,382481 | 0,00% |
| 2020-01-27 | 9.895,829840 | -0,01% |
| 2020-01-24 | 9.896,712051 | 0,00% |
| 2020-01-23 | 9.896,997317 | 0,00% |
| 2020-01-22 | 9.897,421753 | 0,00% |
| 2020-01-21 | 9.897,847141 | -0,47% |
| 2020-01-20 | 9.945,039535 | -0,02% |
| 2020-01-17 | 9.946,913924 | 0,00% |
| 2020-01-16 | 9.947,210914 | 0,00% |
| 2020-01-15 | 9.947,507905 | 0,00% |
| 2020-01-14 | 9.947,796848 | 0,00% |
| 2020-01-13 | 9.948,085612 | -0,01% |
| 2020-01-10 | 9.948,952816 | +0,55% |
| 2020-01-09 | 9.894,714129 | 0,00% |
| 2020-01-08 | 9.895,006819 | 0,00% |
| 2020-01-07 | 9.895,299096 | 0,00% |
| 2020-01-06 | 9.895,600270 | -0,01% |
| 2020-01-03 | 9.896,472450 | -0,64% |
| 2020-01-02 | 9.960,442276 | -0,01% |
| 2019-12-31 | 9.961,197937 | 0,00% |
| 2019-12-30 | 9.961,470096 | -0,02% |
| 2019-12-23 | 9.963,481159 | -0,01% |
| 2019-12-20 | 9.964,337487 | 0,00% |
| 2019-12-19 | 9.964,621749 | +0,91% |
| 2019-12-18 | 9.874,360950 | +0,00% |
| 2019-12-17 | 9.874,190715 | 0,00% |
| 2019-12-16 | 9.874,462906 | -0,01% |
| 2019-12-14 | 9.875,007283 | 0,00% |
| 2019-12-13 | 9.875,287738 | 0,00% |
| 2019-12-12 | 9.875,559914 | 0,00% |
| 2019-12-11 | 9.875,846963 | 0,00% |
| 2019-12-10 | 9.876,119168 | 0,00% |
| 2019-12-09 | 9.876,404467 | -0,01% |
| 2019-12-07 | 9.876,984144 | 0,00% |
| 2019-12-06 | 9.877,240647 | 0,00% |
| 2019-12-05 | 9.877,512866 | 0,00% |
| 2019-12-04 | 9.877,796411 | 0,00% |
| 2019-12-03 | 9.878,052601 | -0,01% |
| 2019-12-02 | 9.878,644213 | -0,01% |
| 2019-11-29 | 9.879,460796 | 0,00% |
| 2019-11-28 | 9.879,732973 | 0,00% |
| 2019-11-27 | 9.879,987661 | 0,00% |
| 2019-11-26 | 9.880,262356 | 0,00% |
| 2019-11-25 | 9.880,543833 | -0,01% |
| 2019-11-22 | 9.881,362188 | 0,00% |
| 2019-11-21 | 9.881,630716 | 0,00% |
| 2019-11-20 | 9.881,910800 | +0,30% |
| 2019-11-19 | 9.852,315023 | 0,00% |
| 2019-11-18 | 9.852,595744 | -0,03% |
| 2019-11-15 | 9.855,138452 | 0,00% |
| 2019-11-14 | 9.855,410662 | 0,00% |
| 2019-11-13 | 9.855,691393 | 0,00% |
| 2019-11-12 | 9.855,971824 | 0,00% |
| 2019-11-11 | 9.856,276656 | -0,01% |
| 2019-11-08 | 9.857,101754 | 0,00% |
| 2019-11-07 | 9.857,358155 | 0,00% |
| 2019-11-06 | 9.857,630322 | +0,29% |
| 2019-11-05 | 9.829,056062 | +0,01% |
| 2019-11-04 | 9.828,541873 | -0,01% |
| 2019-10-31 | 9.829,641217 | 0,00% |
| 2019-10-30 | 9.829,913398 | 0,00% |
| 2019-10-29 | 9.830,173677 | 0,00% |
| 2019-10-28 | 9.830,410742 | – |