|
|
|
Tiscali Spa
Dati Storici mensili dal 12/05/2000 al 13/04/2007
| Data |
Apertura |
Massimo |
Minimo |
Chiusura |
Volume
medio |
Chiusura aggiustata* |
| apr-07 |
2,85 |
2,87 |
2,72 |
2,75 |
4.942.500 |
2,75 |
| mar-07 |
2,55 |
2,88 |
2,35 |
2,83 |
9.269.900 |
2,83 |
| feb-07 |
2,67 |
2,79 |
2,46 |
2,54 |
5.148.900 |
2,54 |
| gen-07 |
2,54 |
2,77 |
2,53 |
2,61 |
5.639.500 |
2,61 |
| dic-06 |
2,45 |
2,69 |
2,41 |
2,53 |
6.676.500 |
2,53 |
| nov-06 |
2,37 |
2,61 |
2,32 |
2,44 |
6.494.700 |
2,44 |
| ott-06 |
2,25 |
2,47 |
2,21 |
2,38 |
10.108.000 |
2,38 |
| set-06 |
2,29 |
2,36 |
2,15 |
2,24 |
4.998.700 |
2,24 |
| ago-06 |
2,44 |
2,44 |
2,28 |
2,29 |
2.380.500 |
2,29 |
| lug-06 |
2,57 |
2,67 |
2,31 |
2,44 |
3.635.200 |
2,44 |
| giu-06 |
2,55 |
2,60 |
2,29 |
2,32 |
1.786.000 |
2,32 |
| mag-06 |
2,91 |
2,96 |
2,51 |
2,56 |
4.269.400 |
2,56 |
| apr-06 |
2,71 |
2,91 |
2,52 |
2,91 |
6.426.800 |
2,91 |
| mar-06 |
2,46 |
2,73 |
2,41 |
2,69 |
5.233.400 |
2,69 |
| feb-06 |
2,61 |
2,66 |
2,46 |
2,47 |
3.202.600 |
2,47 |
| gen-06 |
2,68 |
2,82 |
2,62 |
2,62 |
3.134.900 |
2,62 |
| dic-05 |
2,96 |
3,04 |
2,66 |
2,67 |
4.687.800 |
2,67 |
| nov-05 |
2,89 |
3,04 |
2,82 |
2,95 |
4.888.900 |
2,95 |
| ott-05 |
2,93 |
3,06 |
2,75 |
2,90 |
8.346.100 |
2,90 |
| set-05 |
2,45 |
2,93 |
2,40 |
2,88 |
10.734.000 |
2,88 |
| ago-05 |
2,53 |
2,63 |
2,40 |
2,45 |
2.491.200 |
2,45 |
| lug-05 |
2,35 |
2,63 |
2,20 |
2,53 |
6.771.500 |
2,53 |
| giu-05 |
2,43 |
2,45 |
2,30 |
2,36 |
2.623.300 |
2,36 |
| mag-05 |
2,28 |
2,56 |
2,27 |
2,42 |
5.202.700 |
2,42 |
| apr-05 |
2,74 |
2,85 |
2,24 |
2,28 |
4.547.500 |
2,28 |
| mar-05 |
2,63 |
2,91 |
2,60 |
2,74 |
7.560.700 |
2,74 |
| feb-05 |
2,64 |
2,77 |
2,51 |
2,64 |
6.462.400 |
2,64 |
| gen-05 |
2,73 |
2,84 |
2,33 |
2,60 |
16.791.400 |
2,60 |
| dic-04 |
3,04 |
3,12 |
2,72 |
2,73 |
7.802.400 |
2,73 |
| nov-04 |
3,19 |
3,35 |
3,03 |
3,05 |
7.948.600 |
3,05 |
| ott-04 |
2,88 |
3,31 |
2,88 |
3,20 |
19.577.300 |
3,20 |
| set-04 |
2,29 |
3,14 |
2,26 |
2,88 |
39.589.700 |
2,88 |
| ago-04 |
2,95 |
2,95 |
2,12 |
2,28 |
12.960.200 |
2,28 |
| lug-04 |
3,71 |
3,78 |
2,85 |
2,97 |
8.902.900 |
2,97 |
| giu-04 |
3,58 |
3,79 |
3,47 |
3,69 |
4.482.400 |
3,69 |
| mag-04 |
4,30 |
4,37 |
3,14 |
3,59 |
11.760.800 |
3,59 |
| apr-04 |
4,69 |
5,04 |
4,32 |
4,33 |
6.436.200 |
4,33 |
| mar-04 |
5,58 |
5,93 |
4,32 |
4,68 |
8.756.400 |
4,68 |
| feb-04 |
5,27 |
5,66 |
4,83 |
5,57 |
7.698.700 |
5,57 |
| gen-04 |
5,54 |
6,09 |
5,08 |
5,28 |
9.370.000 |
5,28 |
| dic-03 |
7,00 |
7,47 |
5,30 |
5,54 |
16.136.700 |
5,54 |
| nov-03 |
5,71 |
6,77 |
5,61 |
6,77 |
9.723.400 |
6,77 |
| ott-03 |
5,18 |
5,90 |
5,15 |
5,72 |
3.238.900 |
5,72 |
| set-03 |
5,80 |
6,04 |
5,13 |
5,22 |
4.212.000 |
5,22 |
| ago-03 |
4,84 |
6,28 |
4,83 |
5,80 |
6.180.100 |
5,80 |
| lug-03 |
4,46 |
4,95 |
4,32 |
4,88 |
2.568.000 |
4,88 |
| giu-03 |
4,32 |
4,80 |
4,30 |
4,45 |
3.473.600 |
4,45 |
| mag-03 |
4,32 |
4,45 |
3,98 |
4,27 |
1.999.500 |
4,27 |
| apr-03 |
3,69 |
4,43 |
3,64 |
4,32 |
2.364.600 |
4,32 |
| mar-03 |
4,18 |
4,20 |
3,41 |
3,66 |
2.819.200 |
3,66 |
| feb-03 |
4,45 |
4,66 |
3,93 |
4,12 |
2.392.500 |
4,12 |
| gen-03 |
4,28 |
5,12 |
4,17 |
4,38 |
3.030.000 |
4,38 |
| dic-02 |
5,92 |
6,21 |
4,18 |
4,28 |
3.118.800 |
4,28 |
| nov-02 |
4,79 |
6,09 |
4,45 |
5,85 |
5.022.600 |
5,85 |
| ott-02 |
4,05 |
4,92 |
3,63 |
4,86 |
3.169.900 |
4,86 |
| set-02 |
5,23 |
5,25 |
3,84 |
4,00 |
2.575.500 |
4,00 |
| ago-02 |
5,99 |
6,14 |
4,98 |
5,31 |
3.388.500 |
5,31 |
| lug-02 |
6,00 |
6,29 |
4,72 |
5,94 |
4.998.700 |
5,94 |
| giu-02 |
8,09 |
8,13 |
5,93 |
6,15 |
3.128.300 |
6,15 |
| mag-02 |
8,51 |
9,12 |
7,62 |
8,16 |
3.031.900 |
8,16 |
| apr-02 |
9,83 |
9,83 |
8,29 |
8,51 |
2.181.100 |
8,51 |
| mar-02 |
9,36 |
10,50 |
9,25 |
9,83 |
3.735.500 |
9,83 |
| feb-02 |
9,62 |
9,64 |
8,04 |
9,32 |
3.075.400 |
9,32 |
| gen-02 |
10,18 |
10,94 |
9,00 |
9,62 |
2.757.300 |
9,62 |
| dic-01 |
11,31 |
11,69 |
9,42 |
10,18 |
3.827.400 |
10,18 |
| nov-01 |
7,85 |
12,17 |
7,61 |
10,99 |
9.494.500 |
10,99 |
| ott-01 |
7,54 |
7,99 |
7,47 |
7,91 |
12.275.000 |
7,91 |
|
ott-01 |
5,24 |
8,25 |
4,95 |
7,91 |
120.600 |
7,91 |
|
set-01 |
7,31 |
7,39 |
4,47 |
5,26 |
3.613.100 |
5,26 |
|
ago-01 |
7,50 |
9,69 |
6,92 |
7,20 |
3.676.900 |
7,20 |
|
lug-01 |
9,98 |
9,98 |
6,76 |
7,37 |
1.797.000 |
7,37 |
|
giu-01 |
14,00 |
14,00 |
9,16 |
9,99 |
1.518.200 |
9,99 |
|
mag-01 |
15,71 |
16,22 |
13,50 |
13,95 |
721.700 |
13,95 |
|
apr-01 |
15,25 |
15,80 |
13,55 |
15,71 |
1.199.400 |
15,71 |
|
mar-01 |
15,10 |
17,20 |
14,40 |
15,34 |
1.977.400 |
15,34 |
|
feb-01 |
21,76 |
22,37 |
14,14 |
15,28 |
3.648.900 |
15,28 |
|
gen-01 |
19,20 |
23,10 |
12,38 |
22,61 |
5.220.500 |
22,61 |
|
dic-00 |
31,50 |
32,25 |
17,00 |
19,20 |
2.028.800 |
19,20 |
|
nov-00 |
37,80 |
38,20 |
30,50 |
30,50 |
677.000 |
30,50 |
|
ott-00 |
39,60 |
41,05 |
28,90 |
36,30 |
817.400 |
36,30 |
|
set-00 |
46,50 |
50,25 |
39,95 |
40,05 |
646.800 |
40,05 |
|
ago-00 |
49,50 |
52,80 |
43,50 |
46,05 |
566.300 |
46,05 |
|
lug-00 |
48,40 |
52,50 |
45,10 |
49,25 |
329.900 |
49,25 |
|
giu-00 |
52,80 |
57,70 |
43,00 |
44,00 |
522.000 |
44,00 |
|
mag-00 |
60,00 |
61,00 |
39,50 |
53,30 |
854.500 |
53,30 |
|
*
Aggiustata per dividendi e split. |
| | | |
