Italia markets close in 3 hours 10 minutes
FTSE MIB
34.712,91 +373,59 (+1,09%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,83 +0,57 (+0,72%) Bitcoin EUR
58.678,26 +1.923,41 (+3,39%)
STMicroelectronics N.V. (0L9Y.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:00AM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | 22 |
| 09 mag 2024 | 40,46 | 40,50 | 40,18 | 40,27 | 40,27 | 534 |
| 08 mag 2024 | 40,40 | 40,57 | 40,03 | 40,03 | 40,03 | 319 |
| 07 mag 2024 | 41,67 | 41,67 | 41,00 | 41,07 | 41,07 | 39.957 |
| 03 mag 2024 | 40,27 | 40,45 | 39,94 | 39,94 | 39,94 | 675 |
| 02 mag 2024 | 39,20 | 39,20 | 38,74 | 38,82 | 38,82 | 1.816 |
| 01 mag 2024 | 39,39 | 39,75 | 38,54 | 38,95 | 38,95 | 4.142 |
| 30 apr 2024 | 40,77 | 40,77 | 40,11 | 40,11 | 40,11 | 2.223 |
| 29 apr 2024 | 41,04 | 41,12 | 40,70 | 40,96 | 40,96 | 730 |
| 26 apr 2024 | 41,72 | 41,80 | 41,38 | 41,44 | 41,44 | 1.921 |
| 25 apr 2024 | 41,50 | 43,10 | 38,70 | 42,91 | 42,91 | 16.110 |
| 24 apr 2024 | 42,18 | 42,66 | 41,80 | 42,12 | 42,12 | 3.028 |
| 23 apr 2024 | 39,34 | 40,07 | 39,34 | 40,07 | 40,07 | 1.302 |
| 22 apr 2024 | 39,00 | 39,43 | 38,94 | 39,43 | 39,43 | 486 |
| 19 apr 2024 | 39,53 | 39,53 | 38,75 | 38,88 | 38,88 | 1.081 |
| 18 apr 2024 | 39,88 | 40,18 | 39,56 | 39,61 | 39,61 | 8.514 |
| 17 apr 2024 | 40,37 | 40,62 | 40,10 | 40,53 | 40,53 | 834 |
| 16 apr 2024 | 40,25 | 40,60 | 40,10 | 40,40 | 40,40 | 126 |
| 15 apr 2024 | 41,83 | 41,83 | 40,72 | 40,72 | 40,72 | 1.123 |
| 12 apr 2024 | 41,49 | 41,70 | 41,19 | 41,32 | 41,32 | 1.661 |
| 11 apr 2024 | 42,45 | 42,53 | 41,95 | 42,53 | 42,53 | 2.548 |
| 10 apr 2024 | 42,54 | 42,72 | 42,10 | 42,15 | 42,15 | 2.964 |
| 09 apr 2024 | 43,05 | 43,33 | 42,72 | 43,08 | 43,08 | 15.501 |
| 08 apr 2024 | 41,63 | 42,48 | 41,63 | 42,27 | 42,27 | 1.179 |
| 05 apr 2024 | 41,87 | 42,06 | 41,71 | 41,78 | 41,78 | 749 |
| 04 apr 2024 | 43,09 | 43,32 | 42,93 | 42,96 | 42,96 | 496 |
| 03 apr 2024 | 42,45 | 42,52 | 42,39 | 42,52 | 42,52 | 1.114 |
| 02 apr 2024 | 42,30 | 42,30 | 41,82 | 41,88 | 41,88 | 836 |
| 28 mar 2024 | 43,46 | 43,53 | 43,09 | 43,09 | 43,09 | 2.848 |
| 27 mar 2024 | 43,50 | 43,97 | 43,03 | 43,72 | 43,72 | 142 |
| 26 mar 2024 | 43,25 | 43,30 | 43,02 | 43,28 | 43,28 | 410 |
| 25 mar 2024 | 43,00 | 43,40 | 43,00 | 43,23 | 43,23 | 1.740 |
| 22 mar 2024 | 43,11 | 43,49 | 42,99 | 43,29 | 43,29 | 1.019 |
| 21 mar 2024 | 44,27 | 44,43 | 43,53 | 43,54 | 43,54 | 18.747 |
| 20 mar 2024 | 43,50 | 44,01 | 43,21 | 44,01 | 44,01 | 14.862 |
| 19 mar 2024 | 43,79 | 44,01 | 43,07 | 43,82 | 43,82 | 21.074 |
| 18 mar 2024 | 45,15 | 45,22 | 44,65 | 44,69 | 44,69 | 1.079 |
| 18 mar 2024 | 0.051 Dividendo | |||||
| 15 mar 2024 | 45,33 | 45,47 | 44,85 | 45,08 | 45,02 | 1.827 |
| 14 mar 2024 | 47,46 | 47,75 | 46,48 | 46,48 | 46,43 | 318 |
| 13 mar 2024 | 48,36 | 48,58 | 47,51 | 47,86 | 47,81 | 3.005 |
| 12 mar 2024 | 48,42 | 48,64 | 47,80 | 48,17 | 48,12 | 213 |
| 11 mar 2024 | 47,02 | 47,86 | 46,98 | 47,53 | 47,47 | 1.589 |
| 08 mar 2024 | 48,72 | 48,72 | 48,12 | 48,12 | 48,07 | 279 |
| 07 mar 2024 | 47,50 | 49,02 | 47,05 | 48,71 | 48,66 | 11.502 |
| 06 mar 2024 | 46,26 | 47,20 | 46,10 | 46,99 | 46,94 | 717 |
| 05 mar 2024 | 46,20 | 46,40 | 45,83 | 45,83 | 45,78 | 1.116 |
| 04 mar 2024 | 47,00 | 47,00 | 46,58 | 46,67 | 46,62 | 3.510 |
| 01 mar 2024 | 45,45 | 47,33 | 45,45 | 47,22 | 47,17 | 2.541 |
| 29 feb 2024 | 45,00 | 45,68 | 45,00 | 45,59 | 45,54 | 9.227 |
| 28 feb 2024 | 45,25 | 45,34 | 44,84 | 44,95 | 44,90 | 19.858 |
| 27 feb 2024 | 45,61 | 46,97 | 45,55 | 46,58 | 46,53 | 3.791 |
| 26 feb 2024 | 44,87 | 45,02 | 44,65 | 44,71 | 44,66 | 15.257 |
| 23 feb 2024 | 45,77 | 45,90 | 44,85 | 44,85 | 44,80 | 3.175 |
| 22 feb 2024 | 45,83 | 46,11 | 45,65 | 45,80 | 45,75 | 6.156 |
| 21 feb 2024 | 44,34 | 44,39 | 44,13 | 44,19 | 44,14 | 324 |
| 20 feb 2024 | 44,69 | 45,02 | 44,10 | 44,34 | 44,29 | 4.880 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 45,76 | 45,90 | 45,31 | 45,84 | 45,79 | 412 |
| 15 feb 2024 | 45,46 | 45,59 | 45,25 | 45,47 | 45,42 | 448 |
| 14 feb 2024 | 44,67 | 44,94 | 44,48 | 44,80 | 44,75 | 8.755 |
| 13 feb 2024 | 44,51 | 44,87 | 44,18 | 44,18 | 44,13 | 348 |
| 12 feb 2024 | 46,36 | 46,58 | 46,08 | 46,16 | 46,11 | 2.505 |
| 09 feb 2024 | 45,79 | 46,31 | 45,73 | 46,25 | 46,20 | 41.395 |
| 08 feb 2024 | 44,80 | 45,42 | 44,66 | 45,35 | 45,30 | 1.590 |
| 07 feb 2024 | 43,56 | 43,84 | 43,42 | 43,75 | 43,70 | 214 |
| 06 feb 2024 | 44,78 | 44,78 | 43,78 | 44,07 | 44,02 | 3.304 |
| 05 feb 2024 | 44,07 | 44,66 | 43,90 | 44,66 | 44,61 | 454 |
| 02 feb 2024 | 43,32 | 43,56 | 43,32 | 43,52 | 43,47 | 427 |
| 01 feb 2024 | 44,27 | 44,27 | 43,90 | 44,19 | 44,14 | 215 |
| 31 gen 2024 | 44,30 | 44,54 | 44,25 | 44,39 | 44,34 | 233 |
| 30 gen 2024 | 44,48 | 45,14 | 44,33 | 44,33 | 44,28 | 6.793 |
| 29 gen 2024 | 44,18 | 44,34 | 43,98 | 44,27 | 44,22 | 879 |
| 26 gen 2024 | 44,62 | 45,12 | 44,38 | 44,70 | 44,65 | 20.865 |
| 25 gen 2024 | 46,10 | 46,17 | 44,22 | 45,37 | 45,32 | 89.834 |
| 24 gen 2024 | 47,00 | 47,00 | 45,57 | 46,05 | 46,00 | 21.836 |
| 23 gen 2024 | 45,30 | 46,21 | 45,30 | 46,21 | 46,15 | 24.218 |
| 22 gen 2024 | 45,22 | 45,48 | 45,09 | 45,20 | 45,15 | 817 |
| 19 gen 2024 | 44,16 | 44,69 | 44,08 | 44,69 | 44,64 | 609 |
| 18 gen 2024 | 43,96 | 44,09 | 43,62 | 43,65 | 43,60 | 550 |
| 17 gen 2024 | 42,76 | 42,76 | 41,88 | 42,08 | 42,03 | 15.672 |
| 16 gen 2024 | 42,91 | 43,47 | 42,79 | 43,19 | 43,14 | 7.959 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 43,85 | 43,89 | 43,41 | 43,62 | 43,57 | 296 |
| 11 gen 2024 | 44,42 | 44,43 | 43,68 | 44,23 | 44,18 | 309 |
| 10 gen 2024 | 44,83 | 44,83 | 43,73 | 44,35 | 44,30 | 16.916 |
| 09 gen 2024 | 44,36 | 44,71 | 44,36 | 44,62 | 44,56 | 522 |
| 08 gen 2024 | 44,82 | 45,47 | 44,81 | 45,47 | 45,41 | 2.932 |
| 05 gen 2024 | 44,53 | 45,35 | 44,53 | 44,55 | 44,50 | 15.116 |
| 04 gen 2024 | 44,80 | 45,28 | 44,45 | 44,99 | 44,93 | 3.108 |
| 03 gen 2024 | 47,07 | 47,23 | 46,76 | 46,76 | 46,71 | 195 |
| 02 gen 2024 | 48,99 | 48,99 | 48,49 | 48,50 | 48,45 | 5.774 |
| 29 dic 2023 | 50,30 | 50,38 | 49,89 | 50,09 | 50,03 | 44 |
| 28 dic 2023 | 50,44 | 50,69 | 50,37 | 50,46 | 50,40 | 233 |
| 27 dic 2023 | 50,65 | 50,76 | 50,65 | 50,76 | 50,70 | 90 |
| 22 dic 2023 | 49,97 | 50,51 | 49,97 | 50,27 | 50,21 | 5.018 |
| 21 dic 2023 | 49,69 | 50,15 | 49,69 | 49,93 | 49,87 | 6.316 |
| 20 dic 2023 | 50,07 | 50,30 | 50,06 | 50,13 | 50,07 | 104 |
| 19 dic 2023 | 50,15 | 50,51 | 50,15 | 50,37 | 50,31 | 7.784 |
| 18 dic 2023 | 50,65 | 50,65 | 49,68 | 49,77 | 49,71 | 14.835 |
| *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.