Italia markets closed

STMicroelectronics NV (SGM.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,07-0,53 (-1,39%)
Alla chiusura: 08:26AM CEST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202438,0738,0738,0738,0738,0713
17 mag 202438,6038,6038,6038,6038,60-
16 mag 202439,0939,0939,0939,0939,09-
15 mag 202438,4238,4238,4238,4238,42-
14 mag 202437,3737,3737,3737,3737,37-
13 mag 202437,5837,5837,5837,5837,58-
10 mag 202437,3537,3537,3537,3537,35-
09 mag 202437,2237,2237,2237,2237,22-
08 mag 202437,9837,9837,9837,9837,98-
07 mag 202437,0937,0937,0937,0937,09-
06 mag 202436,9636,9636,9636,9636,96-
03 mag 202436,3136,3136,3136,3136,31-
02 mag 202436,1736,1736,1736,1736,17-
30 apr 202438,2238,2238,2238,2238,22-
29 apr 202438,6838,6838,6838,6838,68-
26 apr 202439,7739,7739,7739,7739,77-
25 apr 202437,3337,3337,3337,3337,33-
24 apr 202438,2038,2038,2038,2038,20-
23 apr 202436,7436,7436,7436,7436,74-
22 apr 202436,7236,7236,7236,7236,72-
19 apr 202437,3337,3337,3337,3337,33-
18 apr 202437,7937,7937,7937,7937,79-
17 apr 202436,9236,9236,9236,9236,92-
16 apr 202438,5638,5638,5638,5638,56-
15 apr 202438,7638,7638,7638,7638,76-
12 apr 202439,4839,4839,4839,4839,48-
11 apr 202439,4239,4239,4239,4239,42-
10 apr 202439,9839,9839,9839,9839,98-
09 apr 202438,7638,7638,7638,7638,76-
08 apr 202438,2838,2838,2838,2838,28-
05 apr 202439,1639,1639,1639,1639,16-
04 apr 202439,0339,0339,0339,0339,03-
03 apr 202438,6938,6938,6938,6938,69-
02 apr 202439,6539,6539,6539,6539,65-
28 mar 202440,1740,1740,1740,1740,17-
27 mar 202439,7439,7439,7439,7439,74-
26 mar 202439,6339,6339,6339,6339,63-
25 mar 202439,6939,6939,6939,6939,69-
22 mar 202440,0040,0040,0040,0040,00-
21 mar 202440,6440,6440,6440,6440,64-
20 mar 202439,9139,9139,9139,9139,91-
19 mar 202440,9240,9240,9240,9240,92-
18 mar 202441,2041,2041,2041,2041,20-
18 mar 20240.06 Dividendo
15 mar 202442,6042,6042,6042,6042,53-
14 mar 202443,4843,4843,4843,4843,42-
13 mar 202444,3244,3244,3244,3244,26-
12 mar 202443,7143,7143,7143,7143,64-
11 mar 202442,9742,9742,9742,9742,91-
08 mar 202444,1144,1144,1144,1144,05-
07 mar 202442,6942,6942,6942,6942,63-
06 mar 202442,2042,2042,2042,2042,14-
05 mar 202442,6642,6642,6642,6642,60-
04 mar 202443,0843,0843,0843,0843,02-
01 mar 202442,0342,0342,0342,0341,97-
29 feb 202441,4941,4941,4941,4941,43-
28 feb 202442,5042,5042,5042,5042,44-
27 feb 202441,0741,0741,0741,0741,01-
26 feb 202441,2441,2441,2441,2441,19-
23 feb 202442,0142,0142,0142,0141,95-
22 feb 202441,4241,4241,4241,4241,36-
21 feb 202441,1541,1541,1541,1541,09-
20 feb 202441,5641,5641,5641,5641,50-
19 feb 202441,9641,9641,9641,9641,90-
16 feb 202442,7642,7642,7642,7642,70-
15 feb 202441,6841,6841,6841,6841,62-
14 feb 202441,5041,5041,5041,5041,44-
13 feb 202442,5842,5842,5842,5842,52-
12 feb 202442,6242,6242,6242,6242,55-
09 feb 202441,6641,6641,6641,6641,60-
08 feb 202440,6140,6140,6140,6140,55-
07 feb 202440,7040,7040,7040,7040,64-
06 feb 202439,6039,6039,6039,6039,54-
05 feb 202440,2840,2840,2840,2840,22-
02 feb 202440,6240,6240,6240,6240,56-
01 feb 202440,5640,5640,5640,5640,50-
31 gen 202440,7940,7940,7940,7940,74-
30 gen 202441,0841,0841,0841,0841,02-
29 gen 202441,0041,0041,0041,0040,94-
26 gen 202441,7641,7641,7641,7641,70-
25 gen 202440,0040,0040,0040,0039,94-
24 gen 202441,8041,8041,8041,8041,74-
23 gen 202441,5141,5141,5141,5141,45-
22 gen 202441,3341,3341,3341,3341,27-
19 gen 202440,4240,4240,4240,4240,37-
18 gen 202439,0539,0539,0539,0538,99-
17 gen 202439,5639,5639,5639,5639,50-
16 gen 202439,3239,3239,3239,3239,26-
15 gen 202440,3840,3840,3840,3840,33-
12 gen 202440,3840,3840,3840,3840,33-
11 gen 202440,4540,4540,4540,4540,39-
10 gen 202440,5640,5640,5640,5640,50-
09 gen 202441,4441,4441,4441,4441,38-
08 gen 202440,6140,6140,6140,6140,55-
05 gen 202440,8840,8840,8840,8840,82-
04 gen 202442,9742,9742,9742,9742,90-
03 gen 202444,1044,1044,1044,1044,03-
02 gen 202445,0845,0845,0845,0845,02-
29 dic 202345,3545,4445,3545,4445,37-
28 dic 202345,7445,7445,7445,7445,67-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...