|
|
|
Mediaset
Dati Storici mensili dal 01/01/2000 al 12/04/2007
| Data |
Apertura |
Massimo |
Minimo |
Chiusura |
Volume
medio |
Chiusura aggiustata* |
| apr-07 |
8,13 |
8,31 |
8,09 |
8,27 |
5.647.500 |
8,27 |
| mar-07 |
8,81 |
8,87 |
7,98 |
8,15 |
10.046.900 |
8,15 |
| feb-07 |
9,39 |
9,40 |
8,71 |
8,78 |
5.778.500 |
8,78 |
| gen-07 |
9,16 |
9,56 |
9,05 |
9,26 |
5.399.900 |
9,26 |
| dic-06 |
8,91 |
9,11 |
8,81 |
8,99 |
4.576.400 |
8,99 |
| nov-06 |
8,84 |
9,37 |
8,70 |
8,95 |
5.887.400 |
8,95 |
| ott-06 |
8,50 |
8,99 |
8,42 |
8,79 |
6.427.100 |
8,79 |
| set-06 |
9,02 |
9,31 |
8,40 |
8,48 |
8.185.500 |
8,48 |
| ago-06 |
8,90 |
9,11 |
8,73 |
9,02 |
3.629.200 |
9,02 |
| lug-06 |
9,20 |
9,27 |
8,68 |
8,88 |
4.028.000 |
8,88 |
| giu-06 |
9,05 |
9,25 |
8,60 |
9,22 |
6.051.400 |
9,22 |
| |
Dividendo
cash 0,43€ |
| mag-06 |
10,03 |
10,37 |
8,65 |
9,05 |
13.473.700 |
9,05 |
| apr-06 |
9,80 |
10,45 |
9,63 |
10,03 |
8.859.000 |
9,57 |
| mar-06 |
9,90 |
10,11 |
9,55 |
9,72 |
6.621.700 |
9,28 |
| feb-06 |
9,63 |
10,10 |
9,56 |
9,88 |
8.555.100 |
9,43 |
| gen-06 |
8,98 |
9,69 |
8,95 |
9,63 |
9.769.100 |
9,19 |
| dic-05 |
8,97 |
9,25 |
8,83 |
8,95 |
5.912.000 |
8,54 |
| nov-05 |
9,18 |
9,27 |
8,85 |
8,94 |
9.182.600 |
8,53 |
| ott-05 |
9,85 |
9,89 |
8,78 |
9,16 |
8.355.100 |
8,74 |
| set-05 |
10,08 |
10,42 |
9,73 |
9,85 |
7.487.500 |
9,39 |
| ago-05 |
10,13 |
10,32 |
9,91 |
10,02 |
4.239.900 |
9,56 |
| lug-05 |
9,69 |
10,32 |
9,38 |
10,04 |
6.102.200 |
9,58 |
| giu-05 |
9,60 |
9,95 |
9,34 |
9,74 |
7.964.100 |
9,29 |
| mag-05 |
10,13 |
10,45 |
9,43 |
9,58 |
20.852.600 |
9,14 |
| apr-05 |
11,10 |
11,22 |
9,82 |
10,04 |
13.119.100 |
9,58 |
| mar-05 |
10,61 |
11,26 |
10,42 |
11,10 |
6.465.100 |
10,59 |
| feb-05 |
10,73 |
11,00 |
10,31 |
10,64 |
7.003.500 |
10,15 |
| gen-05 |
9,33 |
10,73 |
9,32 |
10,69 |
9.074.700 |
10,20 |
| dic-04 |
9,07 |
9,38 |
8,92 |
9,33 |
3.567.400 |
8,90 |
| nov-04 |
8,94 |
9,49 |
8,92 |
9,11 |
4.590.400 |
8,69 |
| ott-04 |
9,15 |
9,57 |
8,86 |
8,94 |
5.396.300 |
8,53 |
| set-04 |
8,45 |
9,30 |
8,43 |
9,14 |
5.736.100 |
8,72 |
| ago-04 |
8,84 |
8,89 |
8,13 |
8,42 |
3.650.100 |
8,04 |
| lug-04 |
9,39 |
9,47 |
8,64 |
8,86 |
4.661.100 |
8,45 |
| giu-04 |
9,00 |
9,68 |
8,77 |
9,37 |
7.076.500 |
8,94 |
| |
Dividendo
cash 0,23€ |
| mag-04 |
9,16 |
9,39 |
8,72 |
9,02 |
6.985.100 |
8,61 |
| apr-04 |
9,07 |
9,68 |
8,91 |
9,15 |
5.450.500 |
8,51 |
| mar-04 |
9,28 |
9,41 |
8,37 |
9,03 |
6.574.200 |
8,40 |
| feb-04 |
9,58 |
9,74 |
9,13 |
9,25 |
7.021.700 |
8,60 |
| gen-04 |
9,42 |
10,10 |
9,23 |
9,50 |
6.601.300 |
8,83 |
| dic-03 |
9,50 |
10,15 |
9,37 |
9,42 |
5.753.300 |
8,76 |
| nov-03 |
8,70 |
9,55 |
8,61 |
9,46 |
6.304.600 |
8,80 |
| ott-03 |
7,85 |
8,80 |
7,71 |
8,69 |
5.686.200 |
8,08 |
| set-03 |
8,03 |
8,74 |
7,72 |
7,86 |
5.761.800 |
7,31 |
| ago-03 |
7,95 |
8,30 |
7,62 |
8,00 |
3.746.900 |
7,44 |
| lug-03 |
7,42 |
7,98 |
7,27 |
7,97 |
5.236.100 |
7,41 |
| giu-03 |
7,80 |
8,23 |
7,37 |
7,37 |
7.425.100 |
6,85 |
| |
Dividendo
cash 0,21€ |
| mag-03 |
7,66 |
7,86 |
7,23 |
7,77 |
5.366.500 |
7,22 |
| apr-03 |
6,99 |
8,00 |
6,90 |
7,66 |
5.785.800 |
6,93 |
| mar-03 |
6,76 |
7,50 |
6,11 |
6,96 |
5.789.300 |
6,30 |
| feb-03 |
6,48 |
6,83 |
6,07 |
6,74 |
6.283.000 |
6,10 |
| gen-03 |
7,26 |
7,84 |
6,04 |
6,38 |
5.844.100 |
5,77 |
| dic-02 |
8,58 |
8,85 |
6,98 |
7,26 |
4.278.300 |
6,57 |
| nov-02 |
7,02 |
8,93 |
6,65 |
8,51 |
5.947.300 |
7,70 |
| ott-02 |
6,29 |
7,13 |
5,41 |
7,05 |
6.497.000 |
6,38 |
| set-02 |
6,98 |
7,60 |
5,82 |
6,29 |
5.285.000 |
5,69 |
| ago-02 |
7,52 |
7,60 |
6,35 |
7,03 |
4.187.700 |
6,36 |
| lug-02 |
7,80 |
7,86 |
6,73 |
7,58 |
5.295.500 |
6,86 |
| giu-02 |
8,60 |
8,77 |
7,65 |
7,84 |
5.561.600 |
7,09 |
| |
Dividendo
cash 0,21€ |
| mag-02 |
9,30 |
9,60 |
8,56 |
8,56 |
3.607.400 |
7,75 |
| apr-02 |
9,64 |
9,99 |
8,95 |
9,30 |
4.268.000 |
8,23 |
| mar-02 |
9,28 |
10,45 |
9,27 |
9,64 |
5.920.700 |
8,53 |
| feb-02 |
8,43 |
9,41 |
7,84 |
9,33 |
5.693.700 |
8,25 |
| gen-02 |
8,21 |
8,84 |
8,01 |
8,41 |
5.490.700 |
7,44 |
| dic-01 |
8,25 |
9,15 |
7,62 |
8,21 |
4.205.500 |
7,26 |
| nov-01 |
7,17 |
8,91 |
7,08 |
8,36 |
5.576.800 |
7,39 |
|
ott-01 |
7,00 |
9,27 |
6,56 |
8,61 |
68.800 |
7,64 |
|
set-01 |
12,52 |
12,55 |
5,00 |
6,55 |
4.870.200 |
5,82 |
|
ago-01 |
12,25 |
13,00 |
11,58 |
12,49 |
1.535.100 |
11,09 |
|
lug-01 |
11,95 |
12,90 |
11,11 |
12,27 |
1.606.100 |
10,89 |
|
giu-01 |
12,70 |
13,22 |
11,52 |
11,90 |
1.648.300 |
10,57 |
| |
Dividendo cash 185,00€ |
|
mag-01 |
14,51 |
14,75 |
12,68 |
12,71 |
1.740.100 |
11,28 |
|
apr-01 |
11,85 |
14,60 |
10,49 |
14,51 |
2.139.000 |
12,88 |
|
mar-01 |
12,15 |
12,22 |
9,67 |
11,77 |
3.055.000 |
10,45 |
|
feb-01 |
14,96 |
15,13 |
12,23 |
12,30 |
1.867.500 |
10,92 |
|
gen-01 |
13,57 |
15,68 |
11,30 |
15,14 |
1.844.700 |
13,44 |
|
dic-00 |
13,81 |
15,79 |
11,84 |
13,57 |
2.350.900 |
12,05 |
|
nov-00 |
17,16 |
18,87 |
13,35 |
13,80 |
2.588.700 |
12,25 |
|
ott-00 |
19,00 |
19,55 |
16,00 |
16,95 |
1.192.500 |
15,05 |
|
set-00 |
18,83 |
19,59 |
16,90 |
19,26 |
1.533.900 |
17,10 |
|
ago-00 |
17,90 |
19,30 |
17,00 |
18,83 |
902.400 |
16,72 |
|
lug-00 |
17,16 |
18,95 |
16,91 |
18,02 |
969.800 |
16,00 |
|
giu-00 |
16,55 |
18,40 |
16,28 |
17,04 |
1.107.700 |
15,13 |
| |
Dividendo cash 135,00€ |
|
mag-00 |
18,25 |
18,60 |
15,53 |
16,40 |
1.301.500 |
14,56 |
|
apr-00 |
19,50 |
19,50 |
14,50 |
18,25 |
1.780.000 |
16,20 |
|
mar-00 |
19,96 |
20,00 |
16,01 |
18,47 |
2.022.300 |
16,40 |
|
feb-00 |
11,78 |
19,75 |
11,57 |
19,70 |
3.819.600 |
17,49 |
|
gen-00 |
13,85 |
13,90 |
10,20 |
11,49 |
2.634.600 |
10,20 |
| | | |
