Italia markets open in 2 hours 5 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.382,95 +830,79 (+2,21%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.565,79 +622,96 (+1,01%) CMC Crypto 200
1.436,71 +21,95 (+1,55%)
STMicroelectronics N.V. (0INB.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 38,17 | 37,69 | 36,30 | 37,23 | 37,23 | 2.779.577 |
| 22 apr 2024 | 36,75 | 37,17 | 35,97 | 36,69 | 36,69 | 2.647.645 |
| 19 apr 2024 | 37,10 | 37,81 | 36,71 | 36,89 | 36,89 | 1.022.915 |
| 18 apr 2024 | 37,80 | 38,31 | 37,22 | 37,58 | 37,58 | 3.207.712 |
| 17 apr 2024 | 37,70 | 38,38 | 37,00 | 38,18 | 38,18 | 4.218.208 |
| 16 apr 2024 | 38,71 | 39,05 | 37,70 | 37,99 | 37,99 | 976.893 |
| 15 apr 2024 | 38,95 | 39,46 | 38,70 | 38,81 | 38,81 | 1.985.533 |
| 12 apr 2024 | 39,88 | 40,09 | 38,82 | 39,03 | 39,03 | 1.504.370 |
| 11 apr 2024 | 38,99 | 39,71 | 39,06 | 39,42 | 39,42 | 3.517.667 |
| 10 apr 2024 | 39,87 | 40,38 | 39,35 | 39,66 | 39,66 | 2.078.026 |
| 09 apr 2024 | 39,01 | 39,88 | 38,59 | 39,59 | 39,59 | 1.387.125 |
| 08 apr 2024 | 38,56 | 39,19 | 38,30 | 39,00 | 39,00 | 1.558.129 |
| 05 apr 2024 | 38,90 | 39,66 | 38,47 | 38,58 | 38,58 | 1.171.896 |
| 04 apr 2024 | 39,92 | 39,88 | 39,11 | 39,53 | 39,53 | 2.855.750 |
| 03 apr 2024 | 38,89 | 39,52 | 38,74 | 39,23 | 39,23 | 1.574.218 |
| 02 apr 2024 | 40,72 | 40,78 | 38,81 | 39,71 | 39,71 | 4.276.171 |
| 28 mar 2024 | 40,36 | 40,67 | 39,91 | 40,04 | 40,04 | 2.729.001 |
| 27 mar 2024 | 39,91 | 40,45 | 39,60 | 40,26 | 40,26 | 1.138.338 |
| 26 mar 2024 | 39,70 | 40,13 | 39,58 | 39,84 | 39,84 | 3.232.920 |
| 25 mar 2024 | 40,22 | 40,27 | 39,30 | 39,90 | 39,90 | 1.848.563 |
| 22 mar 2024 | 39,67 | 43,15 | 39,62 | 39,87 | 39,87 | 2.389.356 |
| 21 mar 2024 | 40,89 | 41,35 | 39,69 | 40,97 | 40,97 | 3.440.470 |
| 20 mar 2024 | 40,00 | 40,23 | 39,76 | 39,94 | 39,94 | 1.495.289 |
| 19 mar 2024 | 40,92 | 41,47 | 39,65 | 40,24 | 40,24 | 2.227.531 |
| 18 mar 2024 | 41,50 | 41,86 | 41,04 | 41,29 | 41,29 | 1.630.998 |
| 18 mar 2024 | 0.055104 Dividendo | |||||
| 15 mar 2024 | 42,89 | 43,13 | 41,21 | 41,39 | 41,34 | 1.436.729 |
| 14 mar 2024 | 43,78 | 43,99 | 42,84 | 43,26 | 43,20 | 1.801.114 |
| 13 mar 2024 | 44,24 | 44,71 | 43,41 | 43,48 | 43,42 | 993.130 |
| 12 mar 2024 | 44,07 | 44,54 | 43,28 | 43,71 | 43,66 | 2.389.239 |
| 11 mar 2024 | 43,10 | 43,83 | 42,44 | 43,10 | 43,04 | 10.242.860 |
| 08 mar 2024 | 44,50 | 44,60 | 43,40 | 44,12 | 44,06 | 1.093.321 |
| 07 mar 2024 | 42,68 | 44,47 | 42,43 | 44,19 | 44,13 | 1.152.091 |
| 06 mar 2024 | 42,53 | 42,93 | 42,13 | 42,43 | 42,37 | 2.903.025 |
| 05 mar 2024 | 42,70 | 43,17 | 42,31 | 42,44 | 42,38 | 1.410.783 |
| 04 mar 2024 | 43,60 | 43,80 | 42,83 | 43,09 | 43,03 | 1.144.693 |
| 01 mar 2024 | 42,00 | 43,29 | 42,11 | 42,53 | 42,47 | 1.307.836 |
| 29 feb 2024 | 41,66 | 42,15 | 41,35 | 41,72 | 41,67 | 1.259.128 |
| 28 feb 2024 | 42,57 | 43,08 | 41,55 | 41,83 | 41,78 | 2.763.558 |
| 27 feb 2024 | 42,31 | 43,06 | 41,13 | 42,58 | 42,52 | 1.778.195 |
| 26 feb 2024 | 41,44 | 41,79 | 41,19 | 41,44 | 41,39 | 655.878 |
| 23 feb 2024 | 41,97 | 42,47 | 41,46 | 41,70 | 41,64 | 1.364.285 |
| 22 feb 2024 | 41,94 | 42,99 | 40,74 | 42,31 | 42,26 | 2.655.240 |
| 21 feb 2024 | 41,21 | 41,45 | 40,35 | 41,02 | 40,96 | 1.019.839 |
| 20 feb 2024 | 41,69 | 42,01 | 40,76 | 41,21 | 41,16 | 1.136.533 |
| 19 feb 2024 | 41,91 | 42,83 | 41,50 | 41,81 | 41,76 | 1.211.639 |
| 16 feb 2024 | 42,45 | 43,14 | 41,88 | 42,63 | 42,57 | 2.158.215 |
| 15 feb 2024 | 42,30 | 42,78 | 41,44 | 42,27 | 42,21 | 1.472.330 |
| 14 feb 2024 | 41,07 | 41,90 | 41,38 | 41,62 | 41,57 | 1.279.707 |
| 13 feb 2024 | 42,53 | 42,66 | 41,32 | 42,09 | 42,03 | 1.749.108 |
| 12 feb 2024 | 42,90 | 43,26 | 42,44 | 43,11 | 43,06 | 1.239.519 |
| 09 feb 2024 | 41,95 | 42,72 | 41,60 | 42,66 | 42,60 | 3.164.556 |
| 08 feb 2024 | 41,23 | 41,91 | 40,18 | 41,71 | 41,66 | 1.848.254 |
| 07 feb 2024 | 40,84 | 44,00 | 40,31 | 40,42 | 40,37 | 636.180 |
| 06 feb 2024 | 41,51 | 41,86 | 40,71 | 40,93 | 40,87 | 1.438.834 |
| 05 feb 2024 | 40,24 | 41,42 | 39,94 | 40,91 | 40,85 | 1.652.639 |
| 02 feb 2024 | 41,40 | 40,76 | 39,93 | 40,19 | 40,14 | 863.206 |
| 01 feb 2024 | 40,85 | 41,33 | 40,46 | 40,49 | 40,44 | 2.586.945 |
| 31 gen 2024 | 40,72 | 41,34 | 40,43 | 40,96 | 40,91 | 1.102.073 |
| 30 gen 2024 | 41,15 | 41,59 | 40,70 | 41,22 | 41,17 | 1.602.575 |
| 29 gen 2024 | 41,00 | 41,55 | 40,68 | 40,90 | 40,85 | 1.125.104 |
| 26 gen 2024 | 41,60 | 42,66 | 40,10 | 41,24 | 41,19 | 1.935.397 |
| 25 gen 2024 | 40,00 | 42,64 | 40,05 | 41,09 | 41,03 | 2.753.147 |
| 24 gen 2024 | 42,36 | 43,06 | 41,42 | 42,61 | 42,55 | 2.119.916 |
| 23 gen 2024 | 42,00 | 42,40 | 41,30 | 42,11 | 42,05 | 1.440.804 |
| 22 gen 2024 | 41,90 | 41,76 | 40,52 | 41,43 | 41,37 | 1.399.698 |
| 19 gen 2024 | 41,00 | 40,79 | 40,32 | 40,58 | 40,52 | 2.569.532 |
| 18 gen 2024 | 39,90 | 40,62 | 39,37 | 40,28 | 40,23 | 2.289.836 |
| 17 gen 2024 | 39,30 | 39,61 | 38,56 | 38,88 | 38,83 | 4.882.926 |
| 16 gen 2024 | 39,50 | 39,92 | 39,10 | 39,67 | 39,62 | 1.266.045 |
| 15 gen 2024 | 39,90 | 39,93 | 39,46 | 39,73 | 39,68 | 1.224.591 |
| 12 gen 2024 | 40,85 | 40,56 | 39,56 | 39,88 | 39,83 | 1.871.186 |
| 11 gen 2024 | 41,00 | 41,17 | 39,87 | 40,26 | 40,21 | 1.447.682 |
| 10 gen 2024 | 40,66 | 41,06 | 39,95 | 40,41 | 40,36 | 1.569.159 |
| 09 gen 2024 | 41,85 | 41,35 | 40,22 | 40,37 | 40,31 | 2.775.648 |
| 08 gen 2024 | 41,12 | 41,35 | 40,52 | 41,11 | 41,05 | 1.442.526 |
| 05 gen 2024 | 40,78 | 41,34 | 40,24 | 41,00 | 40,94 | 2.303.305 |
| 04 gen 2024 | 42,88 | 43,36 | 40,30 | 40,97 | 40,92 | 3.596.604 |
| 03 gen 2024 | 45,00 | 44,85 | 42,78 | 43,12 | 43,06 | 1.856.361 |
| 02 gen 2024 | 46,45 | 45,83 | 44,26 | 44,57 | 44,51 | 1.236.885 |
| 29 dic 2023 | 45,30 | 45,78 | 45,13 | 45,28 | 45,22 | 712.953 |
| 28 dic 2023 | 45,85 | 45,88 | 45,35 | 45,51 | 45,45 | 570.942 |
| 27 dic 2023 | 45,71 | 46,05 | 45,24 | 45,72 | 45,66 | 848.001 |
| 22 dic 2023 | 45,54 | 45,80 | 45,20 | 45,51 | 45,45 | 597.190 |
| 21 dic 2023 | 45,29 | 45,64 | 44,90 | 45,53 | 45,46 | 822.855 |
| 20 dic 2023 | 45,79 | 46,22 | 45,54 | 45,84 | 45,78 | 1.217.340 |
| 19 dic 2023 | 45,75 | 46,09 | 45,24 | 45,82 | 45,76 | 1.021.881 |
| 18 dic 2023 | 46,25 | 47,10 | 45,38 | 45,51 | 45,45 | 1.055.542 |
| 15 dic 2023 | 45,80 | 47,01 | 45,32 | 46,77 | 46,71 | 7.212.057 |
| 14 dic 2023 | 45,00 | 45,60 | 44,00 | 45,39 | 45,33 | 1.687.489 |
| 13 dic 2023 | 44,77 | 45,04 | 44,20 | 44,48 | 44,42 | 2.267.679 |
| 12 dic 2023 | 44,86 | 45,16 | 44,23 | 44,54 | 44,48 | 1.053.976 |
| 11 dic 2023 | 43,20 | 44,76 | 43,83 | 44,21 | 44,15 | 1.516.192 |
| 11 dic 2023 | 0.055806 Dividendo | |||||
| 08 dic 2023 | 43,85 | 44,62 | 43,58 | 44,47 | 44,36 | 1.179.972 |
| 07 dic 2023 | 44,94 | 44,29 | 43,56 | 43,71 | 43,60 | 1.317.513 |
| 06 dic 2023 | 44,35 | 44,80 | 43,78 | 44,54 | 44,43 | 1.149.984 |
| 05 dic 2023 | 43,35 | 44,33 | 43,26 | 44,06 | 43,95 | 1.245.930 |
| 04 dic 2023 | 43,83 | 44,00 | 43,31 | 43,36 | 43,24 | 1.971.698 |
| 01 dic 2023 | 43,80 | 44,18 | 43,19 | 43,73 | 43,62 | 1.376.850 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.