| Data | Apertura | Massimo | Minimo | Chiusura | Volume | Chiusura aggiustata*
|
|---|
| 17 mag 2013 | 8.377,26 | 8.402,34 | 8.356,79 | 8.368,19 | 2.547.200 | 8.368,19 | | 16 mag 2013 | 8.362,49 | 8.414,88 | 8.346,45 | 8.390,05 | 3.446.200 | 8.390,05 | | 15 mag 2013 | 8.264,10 | 8.320,32 | 8.251,51 | 8.318,59 | 2.302.600 | 8.318,59 | | 14 mag 2013 | 8.272,20 | 8.295,41 | 8.233,98 | 8.251,82 | 1.960.600 | 8.251,82 | | 13 mag 2013 | 8.285,45 | 8.296,54 | 8.230,65 | 8.248,32 | 1.958.400 | 8.248,32 | | 10 mag 2013 | 8.284,38 | 8.297,33 | 8.258,62 | 8.280,26 | 2.270.000 | 8.280,26 | | 9 mag 2013 | 8.314,37 | 8.322,69 | 8.279,46 | 8.285,89 | 2.414.000 | 8.285,89 | | 8 mag 2013 | 8.177,94 | 8.284,09 | 8.177,94 | 8.267,09 | 2.467.800 | 8.267,09 | | 7 mag 2013 | 8.177,58 | 8.181,80 | 8.145,10 | 8.163,06 | 1.872.600 | 8.163,06 | | 6 mag 2013 | 8.188,48 | 8.197,52 | 8.153,96 | 8.169,05 | 1.971.000 | 8.169,05 | | 3 mag 2013 | 8.157,51 | 8.175,33 | 8.121,07 | 8.135,03 | 2.032.400 | 8.135,03 | | 2 mag 2013 | 8.111,43 | 8.139,49 | 8.095,70 | 8.128,51 | 2.151.000 | 8.128,51 | | 30 apr 2013 | 8.065,92 | 8.115,59 | 8.065,92 | 8.093,66 | 2.283.200 | 8.093,66 | | 29 apr 2013 | 8.043,71 | 8.046,22 | 8.014,27 | 8.029,74 | 1.796.200 | 8.029,74 | | 26 apr 2013 | 8.034,47 | 8.081,37 | 8.020,47 | 8.022,06 | 2.227.800 | 8.022,06 | | 25 apr 2013 | 8.015,38 | 8.026,46 | 7.994,19 | 8.021,75 | 1.941.400 | 8.021,75 | | 24 apr 2013 | 7.977,40 | 8.025,45 | 7.968,28 | 8.023,71 | 2.412.000 | 8.023,71 | | 23 apr 2013 | 7.955,92 | 7.968,79 | 7.913,60 | 7.942,77 | 1.876.400 | 7.942,77 | | 22 apr 2013 | 7.976,10 | 7.996,55 | 7.950,01 | 7.970,38 | 1.947.200 | 7.970,38 | | 19 apr 2013 | 7.868,90 | 7.933,72 | 7.862,92 | 7.930,80 | 2.033.800 | 7.930,80 | | 18 apr 2013 | 7.781,48 | 7.826,13 | 7.757,33 | 7.791,35 | 1.784.600 | 7.791,35 | | 17 apr 2013 | 7.822,81 | 7.822,81 | 7.791,53 | 7.809,07 | 1.906.600 | 7.809,07 | | 16 apr 2013 | 7.690,91 | 7.801,05 | 7.688,62 | 7.801,05 | 1.548.000 | 7.801,05 | | 15 apr 2013 | 7.815,32 | 7.835,12 | 7.753,24 | 7.763,53 | 1.634.200 | 7.763,53 | | 12 apr 2013 | 7.861,12 | 7.864,86 | 7.810,54 | 7.821,63 | 1.677.600 | 7.821,63 | | 11 apr 2013 | 7.788,58 | 7.857,98 | 7.788,58 | 7.857,98 | 1.842.000 | 7.857,98 | | 10 apr 2013 | 7.772,95 | 7.772,95 | 7.739,99 | 7.752,80 | 1.736.400 | 7.752,80 | | 9 apr 2013 | 7.766,62 | 7.781,13 | 7.714,93 | 7.728,54 | 1.888.800 | 7.728,54 | | 8 apr 2013 | 7.831,22 | 7.843,10 | 7.747,47 | 7.752,79 | 2.561.600 | 7.752,79 | | 3 apr 2013 | 7.949,12 | 7.954,15 | 7.913,77 | 7.942,35 | 1.919.600 | 7.942,35 | | 2 apr 2013 | 7.897,16 | 7.924,46 | 7.879,55 | 7.913,18 | 1.638.000 | 7.913,18 | | 1 apr 2013 | 7.934,25 | 7.937,73 | 7.896,57 | 7.899,24 | 1.560.000 | 7.899,24 | | 29 mar 2013 | 7.904,50 | 7.931,70 | 7.883,81 | 7.918,61 | 1.594.000 | 7.918,61 | | 28 mar 2013 | 7.905,71 | 7.905,71 | 7.844,84 | 7.866,88 | 1.813.200 | 7.866,88 | | 27 mar 2013 | 7.872,75 | 7.894,26 | 7.857,32 | 7.894,12 | 1.851.200 | 7.894,12 | | 26 mar 2013 | 7.873,70 | 7.876,68 | 7.845,56 | 7.856,36 | 1.850.200 | 7.856,36 | | 25 mar 2013 | 7.862,58 | 7.877,05 | 7.854,47 | 7.856,12 | 1.806.800 | 7.856,12 | | 22 mar 2013 | 7.811,52 | 7.832,59 | 7.796,22 | 7.796,22 | 1.727.200 | 7.796,22 | | 21 mar 2013 | 7.828,95 | 7.843,16 | 7.811,84 | 7.811,84 | 1.695.800 | 7.811,84 | | 20 mar 2013 | 7.834,73 | 7.844,54 | 7.786,56 | 7.798,03 | 1.954.200 | 7.798,03 | | 19 mar 2013 | 7.843,47 | 7.863,77 | 7.823,81 | 7.838,47 | 1.804.200 | 7.838,47 | | 18 mar 2013 | 7.886,69 | 7.888,16 | 7.807,61 | 7.811,34 | 2.031.400 | 7.811,34 | | 15 mar 2013 | 7.989,67 | 7.999,92 | 7.924,94 | 7.927,49 | 2.530.400 | 7.927,49 | | 14 mar 2013 | 8.002,42 | 8.002,71 | 7.946,29 | 7.951,76 | 2.150.200 | 7.951,76 | | 13 mar 2013 | 8.018,90 | 8.047,56 | 7.962,42 | 7.995,51 | 2.224.400 | 7.995,51 | | 12 mar 2013 | 8.039,00 | 8.063,23 | 7.986,59 | 7.994,71 | 2.738.000 | 7.994,71 | | 11 mar 2013 | 8.021,88 | 8.089,21 | 8.001,85 | 8.038,72 | 2.878.800 | 8.038,72 | | 8 mar 2013 | 7.981,00 | 8.029,14 | 7.981,00 | 8.015,14 | 2.719.000 | 8.015,14 | | 7 mar 2013 | 7.950,90 | 7.984,29 | 7.942,37 | 7.960,51 | 2.261.400 | 7.960,51 | | 6 mar 2013 | 7.958,11 | 7.982,39 | 7.936,86 | 7.950,30 | 2.329.600 | 7.950,30 | | 5 mar 2013 | 7.910,44 | 7.939,85 | 7.882,56 | 7.932,71 | 2.246.200 | 7.932,71 | | 4 mar 2013 | 7.966,22 | 7.966,22 | 7.849,52 | 7.867,34 | 2.278.000 | 7.867,34 | | 1 mar 2013 | 7.917,72 | 7.964,63 | 7.917,72 | 7.964,63 | 2.114.200 | 7.964,63 | | 28 feb 2013 | 7.897,98 | 7.897,98 | 7.897,98 | 7.897,98 | 0 | 7.897,98 | | 27 feb 2013 | 7.886,03 | 7.912,85 | 7.873,29 | 7.897,98 | 1.921.400 | 7.897,98 | | 26 feb 2013 | 7.891,41 | 7.927,49 | 7.871,23 | 7.880,90 | 1.918.400 | 7.880,90 | | 25 feb 2013 | 7.986,87 | 7.995,11 | 7.947,68 | 7.947,68 | 2.144.800 | 7.947,68 | | 22 feb 2013 | 7.947,88 | 7.970,24 | 7.913,16 | 7.947,72 | 2.307.600 | 7.947,72 | | 21 feb 2013 | 8.020,52 | 8.020,52 | 7.957,46 | 7.957,46 | 2.235.600 | 7.957,46 | | 20 feb 2013 | 8.021,31 | 8.029,10 | 7.995,16 | 8.029,10 | 2.992.000 | 8.029,10 | | 19 feb 2013 | 7.974,40 | 7.974,40 | 7.946,09 | 7.960,88 | 2.308.600 | 7.960,88 | | 18 feb 2013 | 8.000,69 | 8.005,73 | 7.927,95 | 7.943,53 | 2.578.000 | 7.943,53 | | 6 feb 2013 | 7.925,26 | 7.941,65 | 7.906,65 | 7.906,65 | 2.554.200 | 7.906,65 | | 5 feb 2013 | 7.896,67 | 7.896,67 | 7.863,91 | 7.886,94 | 2.316.000 | 7.886,94 | | 4 feb 2013 | 7.882,76 | 7.929,97 | 7.880,29 | 7.923,16 | 2.678.600 | 7.923,16 | | 1 feb 2013 | 7.853,75 | 7.866,23 | 7.832,00 | 7.855,97 | 1.838.800 | 7.855,97 | |
* Prezzo di chiusura aggiustato per dividendi e split. |
|
0,35%
Scarica in foglio di calcolo