|
|
|
Banche Popolari unite
Dati Storici mensili dal 25/06/2002 al 13/04/2007
| Data |
Apertura |
Massimo |
Minimo |
Chiusura |
Volume
medio |
Chiusura aggiustata* |
| apr-07 |
22,01 |
22,01 |
21,75 |
21,79 |
5.998.200 |
21,79 |
| mar-07 |
21,40 |
22,40 |
20,22 |
22,15 |
3.378.300 |
22,15 |
| feb-07 |
21,77 |
22,68 |
21,01 |
21,50 |
2.363.100 |
21,50 |
| gen-07 |
20,82 |
22,05 |
20,75 |
21,72 |
2.313.300 |
21,72 |
| dic-06 |
19,96 |
20,83 |
19,86 |
20,82 |
1.689.800 |
20,82 |
| nov-06 |
21,50 |
22,08 |
19,95 |
19,96 |
2.509.900 |
19,96 |
| ott-06 |
21,27 |
22,68 |
21,15 |
21,50 |
2.013.700 |
21,50 |
| set-06 |
22,10 |
22,24 |
20,94 |
21,22 |
1.398.800 |
21,22 |
| ago-06 |
21,09 |
22,10 |
20,77 |
22,03 |
1.264.300 |
22,03 |
| lug-06 |
20,31 |
21,30 |
20,10 |
21,06 |
1.254.600 |
21,06 |
| giu-06 |
19,47 |
20,54 |
19,41 |
20,23 |
1.604.000 |
20,23 |
| |
Dividendo
cash 0,75€ |
| mag-06 |
20,04 |
21,58 |
19,06 |
19,46 |
3.845.100 |
19,46 |
| apr-06 |
20,10 |
20,58 |
19,30 |
20,04 |
1.570.700 |
19,30 |
| mar-06 |
21,10 |
21,79 |
19,70 |
20,01 |
1.840.500 |
19,27 |
| feb-06 |
19,28 |
21,66 |
19,21 |
21,08 |
1.758.000 |
20,30 |
| gen-06 |
18,50 |
19,39 |
18,49 |
19,30 |
1.291.700 |
18,59 |
| dic-05 |
18,65 |
19,19 |
18,06 |
18,52 |
1.700.700 |
17,83 |
| nov-05 |
17,62 |
18,92 |
17,61 |
18,64 |
1.524.600 |
17,95 |
| ott-05 |
17,00 |
18,10 |
16,95 |
17,66 |
1.720.000 |
17,01 |
| set-05 |
16,66 |
17,09 |
16,39 |
16,89 |
1.296.800 |
16,27 |
| ago-05 |
16,80 |
17,05 |
16,41 |
16,53 |
715.000 |
15,92 |
| lug-05 |
16,41 |
16,99 |
15,50 |
16,69 |
1.013.400 |
16,07 |
| giu-05 |
16,50 |
16,81 |
16,11 |
16,40 |
1.255.300 |
15,79 |
| |
Dividendo
cash 0,67€ |
| mag-05 |
16,40 |
17,34 |
16,36 |
16,47 |
2.161.200 |
15,86 |
| apr-05 |
16,19 |
16,79 |
15,70 |
16,40 |
1.602.300 |
15,17 |
| mar-05 |
15,50 |
16,26 |
15,35 |
16,18 |
1.441.800 |
14,97 |
| feb-05 |
15,65 |
16,00 |
15,39 |
15,54 |
1.316.900 |
14,38 |
| gen-05 |
14,95 |
15,73 |
14,77 |
15,66 |
1.252.500 |
14,49 |
| dic-04 |
14,76 |
15,04 |
14,53 |
14,96 |
1.014.200 |
13,84 |
| nov-04 |
9,89 |
14,95 |
9,76 |
14,82 |
902.800 |
13,71 |
| ott-04 |
9,95 |
10,20 |
9,64 |
9,74 |
85.800 |
9,01 |
| set-04 |
10,28 |
10,30 |
9,83 |
9,95 |
95.200 |
9,21 |
| ago-04 |
10,04 |
10,26 |
9,90 |
10,26 |
44.200 |
9,49 |
| lug-04 |
9,94 |
10,15 |
9,75 |
10,03 |
68.400 |
9,28 |
| giu-04 |
9,74 |
9,95 |
9,58 |
9,77 |
63.900 |
9,04 |
| mag-04 |
9,88 |
10,20 |
9,76 |
9,76 |
77.800 |
9,03 |
| apr-04 |
10,12 |
10,55 |
10,05 |
10,36 |
90.900 |
9,58 |
| mar-04 |
10,65 |
10,72 |
10,01 |
10,15 |
82.100 |
9,39 |
| feb-04 |
10,76 |
10,85 |
10,50 |
10,66 |
93.200 |
9,86 |
| gen-04 |
10,01 |
10,82 |
10,01 |
10,77 |
192.600 |
9,96 |
| dic-03 |
10,30 |
10,49 |
10,01 |
10,01 |
69.100 |
9,26 |
| nov-03 |
10,16 |
10,52 |
10,00 |
10,45 |
80.600 |
9,67 |
| ott-03 |
10,13 |
10,30 |
9,74 |
10,18 |
80.500 |
9,42 |
| set-03 |
10,01 |
10,45 |
9,95 |
10,03 |
67.100 |
9,28 |
| ago-03 |
9,81 |
10,55 |
9,74 |
10,08 |
95.500 |
9,33 |
| lug-03 |
9,77 |
10,03 |
9,48 |
9,85 |
153.900 |
9,11 |
| giu-03 |
9,28 |
10,04 |
9,12 |
9,82 |
107.000 |
9,09 |
| mag-03 |
9,98 |
9,98 |
9,04 |
9,21 |
53.800 |
8,52 |
| apr-03 |
8,92 |
10,00 |
8,90 |
9,98 |
69.300 |
9,23 |
| mar-03 |
9,03 |
10,02 |
8,65 |
8,95 |
114.800 |
8,28 |
| feb-03 |
9,48 |
9,75 |
8,71 |
9,28 |
82.000 |
8,59 |
| gen-03 |
9,10 |
9,65 |
8,85 |
9,65 |
65.700 |
8,93 |
| dic-02 |
9,73 |
10,00 |
8,98 |
9,10 |
51.200 |
8,42 |
| nov-02 |
10,10 |
10,17 |
9,65 |
9,79 |
58.800 |
9,06 |
| ott-02 |
10,71 |
11,00 |
9,65 |
10,17 |
111.700 |
9,41 |
| set-02 |
9,72 |
11,35 |
9,20 |
10,80 |
358.400 |
9,99 |
| ago-02 |
10,00 |
10,09 |
9,63 |
9,72 |
35.200 |
8,99 |
| lug-02 |
9,93 |
10,55 |
9,65 |
9,90 |
243.100 |
9,16 |
| giu-02 |
9,63 |
10,00 |
9,32 |
9,74 |
287.600 |
9,01 |
| *
Aggiustata per dividendi e split. |
| | | |
