| Data | Apertura | Massimo | Minimo | Chiusura | Volume | Chiusura aggiustata*
|
|---|
| 23 mag 2013 | 3.692,71 | 3.692,71 | 3.692,71 | 3.692,71 | 0 | 3.692,71 | | 22 mag 2013 | 3.803,44 | 3.803,44 | 3.803,44 | 3.803,44 | 0 | 3.803,44 | | 21 mag 2013 | 3.849,11 | 3.849,11 | 3.849,11 | 3.849,11 | 0 | 3.849,11 | | 20 mag 2013 | 3.876,24 | 3.876,24 | 3.876,24 | 3.876,24 | 0 | 3.876,24 | | 17 mag 2013 | 3.906,05 | 3.906,05 | 3.906,05 | 3.906,05 | 0 | 3.906,05 | | 16 mag 2013 | 3.903,19 | 3.903,19 | 3.903,19 | 3.903,19 | 0 | 3.903,19 | | 15 mag 2013 | 3.887,77 | 3.887,77 | 3.887,77 | 3.887,77 | 0 | 3.887,77 | | 14 mag 2013 | 3.802,85 | 3.802,85 | 3.802,85 | 3.802,85 | 0 | 3.802,85 | | 13 mag 2013 | 3.773,51 | 3.773,51 | 3.773,51 | 3.773,51 | 0 | 3.773,51 | | 10 mag 2013 | 3.871,98 | 3.871,98 | 3.871,98 | 3.871,98 | 0 | 3.871,98 | | 9 mag 2013 | 3.864,91 | 3.864,91 | 3.864,91 | 3.864,91 | 0 | 3.864,91 | | 8 mag 2013 | 3.882,97 | 3.882,97 | 3.882,97 | 3.882,97 | 0 | 3.882,97 | | 7 mag 2013 | 3.858,14 | 3.858,14 | 3.858,14 | 3.858,14 | 0 | 3.858,14 | | 6 mag 2013 | 3.835,01 | 3.835,01 | 3.835,01 | 3.835,01 | 0 | 3.835,01 | | 3 mag 2013 | 3.817,52 | 3.817,52 | 3.817,52 | 3.817,52 | 0 | 3.817,52 | | 2 mag 2013 | 3.868,52 | 3.868,52 | 3.868,52 | 3.868,52 | 0 | 3.868,52 | | 1 mag 2013 | 3.789,84 | 3.789,84 | 3.789,84 | 3.789,84 | 0 | 3.789,84 | | 30 apr 2013 | 3.789,84 | 3.789,84 | 3.789,84 | 3.789,84 | 0 | 3.789,84 | | 29 apr 2013 | 3.769,14 | 3.769,14 | 3.769,14 | 3.769,14 | 0 | 3.769,14 | | 26 apr 2013 | 3.747,15 | 3.747,15 | 3.747,15 | 3.747,15 | 0 | 3.747,15 | | 25 apr 2013 | 3.784,26 | 3.784,26 | 3.784,26 | 3.784,26 | 0 | 3.784,26 | | 24 apr 2013 | 3.724,68 | 3.724,68 | 3.724,68 | 3.724,68 | 0 | 3.724,68 | | 23 apr 2013 | 3.724,68 | 3.724,68 | 3.724,68 | 3.724,68 | 0 | 3.724,68 | | 22 apr 2013 | 3.732,24 | 3.732,24 | 3.732,24 | 3.732,24 | 0 | 3.732,24 | | 19 apr 2013 | 3.708,78 | 3.708,78 | 3.708,78 | 3.708,78 | 0 | 3.708,78 | | 18 apr 2013 | 3.708,78 | 3.708,78 | 3.708,78 | 3.708,78 | 0 | 3.708,78 | | 17 apr 2013 | 3.654,17 | 3.654,17 | 3.654,17 | 3.654,17 | 0 | 3.654,17 | | 16 apr 2013 | 3.628,31 | 3.628,31 | 3.628,31 | 3.628,31 | 0 | 3.628,31 | | 15 apr 2013 | 3.532,10 | 3.532,10 | 3.532,10 | 3.532,10 | 0 | 3.532,10 | | 12 apr 2013 | 3.518,66 | 3.518,66 | 3.518,66 | 3.518,66 | 0 | 3.518,66 | | 11 apr 2013 | 3.509,82 | 3.509,82 | 3.509,82 | 3.509,82 | 0 | 3.509,82 | | 10 apr 2013 | 3.509,82 | 3.509,82 | 3.509,82 | 3.509,82 | 0 | 3.509,82 | | 9 apr 2013 | 3.509,82 | 3.509,82 | 3.509,82 | 3.509,82 | 0 | 3.509,82 | | 8 apr 2013 | 3.509,82 | 3.509,82 | 3.509,82 | 3.509,82 | 0 | 3.509,82 | | 5 apr 2013 | 3.506,19 | 3.506,19 | 3.506,19 | 3.506,19 | 0 | 3.506,19 | | 4 apr 2013 | 3.534,84 | 3.534,84 | 3.534,84 | 3.534,84 | 0 | 3.534,84 | | 3 apr 2013 | 3.614,11 | 3.614,11 | 3.614,11 | 3.614,11 | 0 | 3.614,11 | | 2 apr 2013 | 3.665,65 | 3.665,65 | 3.665,65 | 3.665,65 | 0 | 3.665,65 | | 1 apr 2013 | 3.634,14 | 3.634,14 | 3.634,14 | 3.634,14 | 0 | 3.634,14 | | 28 mar 2013 | 3.598,75 | 3.631,35 | 3.570,05 | 3.624,45 | 0 | 3.624,45 | | 27 mar 2013 | 3.598,75 | 3.598,75 | 3.598,75 | 3.598,75 | 0 | 3.598,75 | | 26 mar 2013 | 3.603,75 | 3.608,60 | 3.577,65 | 3.598,75 | 0 | 3.598,75 | | 25 mar 2013 | 3.604,25 | 3.662,70 | 3.596,80 | 3.603,75 | 0 | 3.603,75 | | 22 mar 2013 | 3.612,65 | 3.629,15 | 3.586,95 | 3.604,25 | 0 | 3.604,25 | | 21 mar 2013 | 3.642,40 | 3.676,25 | 3.604,40 | 3.612,55 | 0 | 3.612,55 | | 20 mar 2013 | 3.647,40 | 3.660,40 | 3.618,35 | 3.627,25 | 0 | 3.627,25 | | 19 mar 2013 | 3.759,50 | 3.765,85 | 3.650,00 | 3.657,55 | 0 | 3.657,55 | | 18 mar 2013 | 3.710,05 | 3.742,60 | 3.708,55 | 3.732,90 | 0 | 3.732,90 | | 15 mar 2013 | 3.785,20 | 3.806,95 | 3.747,80 | 3.758,85 | 0 | 3.758,85 | | 14 mar 2013 | 3.726,65 | 3.785,70 | 3.681,60 | 3.777,35 | 0 | 3.777,35 | | 13 mar 2013 | 3.768,05 | 3.774,50 | 3.728,75 | 3.737,15 | 0 | 3.737,15 | | 12 mar 2013 | 3.797,95 | 3.803,50 | 3.756,35 | 3.774,75 | 0 | 3.774,75 | | 11 mar 2013 | 3.789,10 | 3.817,45 | 3.775,50 | 3.786,55 | 0 | 3.786,55 | | 8 mar 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 7 mar 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 6 mar 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 5 mar 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 4 mar 2013 | 3.617,75 | 3.617,75 | 3.617,75 | 3.617,75 | 0 | 3.617,75 | | 1 mar 2013 | 3.614,55 | 3.649,35 | 3.602,90 | 3.617,75 | 0 | 3.617,75 | | 28 feb 2013 | 3.769,55 | 3.778,50 | 3.613,05 | 3.627,50 | 0 | 3.627,50 | | 27 feb 2013 | 3.714,40 | 3.756,35 | 3.694,50 | 3.734,10 | 0 | 3.734,10 | | 26 feb 2013 | 3.744,50 | 3.744,85 | 3.678,95 | 3.688,00 | 0 | 3.688,00 | | 25 feb 2013 | 3.752,65 | 3.776,85 | 3.731,15 | 3.760,50 | 0 | 3.760,50 | | 22 feb 2013 | 3.710,65 | 3.751,10 | 3.710,65 | 3.733,25 | 0 | 3.733,25 | | 21 feb 2013 | 3.769,15 | 3.773,90 | 3.711,25 | 3.717,15 | 0 | 3.717,15 | | 20 feb 2013 | 3.820,95 | 3.822,55 | 3.801,85 | 3.808,55 | 0 | 3.808,55 | |
* Prezzo di chiusura aggiustato per dividendi e split. |
|
3,06%
Scarica in foglio di calcolo