Italia markets close in 7 hours 45 minutes

STMicroelectronics NV (SGM.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,18+0,39 (+0,98%)
In data: 08:10AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202440,1840,1840,1840,1840,1824
27 mar 202439,7939,7939,7939,7939,79-
26 mar 202439,7239,7239,7239,7239,72-
25 mar 202439,8339,8339,8339,8339,83-
22 mar 202439,9039,9039,9039,9039,90-
21 mar 202440,7440,7440,7440,7440,74-
20 mar 202440,1340,1340,1340,1340,13-
19 mar 202440,8740,8740,8740,8740,87-
18 mar 202441,1241,1241,1241,1241,12-
18 mar 20240.06 Dividendo
15 mar 202442,4942,4942,4942,4942,42-
14 mar 202443,6543,6543,6543,6543,58-
13 mar 202444,4944,4944,4944,4944,43-
12 mar 202443,6743,6743,6743,6743,60-
11 mar 202442,9942,9942,9942,9942,92-
08 mar 202444,1544,1544,1544,1544,08-
07 mar 202442,6542,6542,6542,6542,59-
06 mar 202442,2542,2542,2542,2542,19-
05 mar 202442,3542,3542,3542,3542,29-
04 mar 202443,1943,1943,1943,1943,13-
01 mar 202442,1542,1542,1542,1542,10-
29 feb 202441,6341,6341,6341,6341,58-
28 feb 202442,6142,6142,6142,6142,55-
27 feb 202441,0741,0741,0741,0741,01-
26 feb 202441,2241,2241,2241,2241,16-
23 feb 202441,9441,9441,9441,9441,88-
22 feb 202441,4241,4241,4241,4241,36-
21 feb 202441,2141,2141,2141,2141,15-
20 feb 202441,6541,6541,6541,6541,60-
19 feb 202441,8841,8841,8841,8841,83-
16 feb 202442,2142,8842,2142,8842,8224
15 feb 202441,8941,8941,8941,8941,83-
14 feb 202441,5241,5241,5241,5241,46-
13 feb 202442,4642,4642,4642,4642,40-
12 feb 202442,7742,7742,7742,7742,71-
09 feb 202441,6841,6841,6841,6841,62-
08 feb 202440,8340,8340,8340,8340,77-
07 feb 202440,9240,9240,9240,9240,86-
06 feb 202440,4241,1340,4241,0941,03480
05 feb 202440,2640,2640,2640,2640,20-
02 feb 202440,4640,4640,4640,4640,40-
01 feb 202440,6040,6040,6040,6040,54-
31 gen 202440,6940,6940,6940,6940,63-
30 gen 202441,0941,0941,0941,0941,03-
29 gen 202439,9239,9239,9239,9239,86-
26 gen 202441,2241,3041,2241,3041,24300
25 gen 202440,0840,0840,0840,0840,02200
24 gen 202441,7241,7241,7241,7241,66-
23 gen 202441,6541,6541,6541,6541,60-
22 gen 202441,3641,3641,3641,3641,30-
19 gen 202440,4040,4040,4040,4040,34-
18 gen 202439,2439,2439,2439,2439,19-
17 gen 202439,4439,4439,4439,4439,38-
16 gen 202439,1939,1939,1939,1939,13-
15 gen 202440,3540,3540,3540,3540,29-
12 gen 202440,3540,3540,3540,3540,29-
11 gen 202440,5740,5740,5740,5740,51-
10 gen 202440,8340,8340,8340,8340,77-
09 gen 202441,5341,5341,5341,5341,48-
08 gen 202440,6040,6040,6040,6040,55-
05 gen 202440,7840,7840,7840,7840,72-
04 gen 202442,9942,9942,9942,9942,93-
03 gen 202444,0644,0644,0644,0643,99-
02 gen 202444,9944,9944,9944,9944,93-
29 dic 202345,2645,3845,2645,3845,32-
28 dic 202345,7645,7645,7645,7645,70-
27 dic 202345,3045,3045,3045,3045,24-
22 dic 202345,3145,3145,3145,3145,24-
21 dic 202345,0645,0645,0645,0644,99-
20 dic 202345,8645,8645,8645,8645,80-
19 dic 202345,5845,5845,5845,5845,52-
18 dic 202346,2246,2246,2246,2246,15-
15 dic 202346,0846,0846,0846,0846,02-
14 dic 202344,8344,8344,8344,8344,76-
13 dic 202344,2144,2144,2144,2144,15-
12 dic 202344,7244,7244,7244,7244,66-
11 dic 202344,2644,2644,2644,2644,19-
11 dic 20230.06 Dividendo
08 dic 202344,0444,0444,0444,0443,92-
07 dic 202343,9243,9243,9243,9243,80-
06 dic 202343,9943,9943,9943,9943,86-
05 dic 202343,4943,4943,4943,4943,37-
04 dic 202343,6343,6343,6343,6343,50-
01 dic 202343,5943,5943,5943,5943,47-
30 nov 202343,9243,9243,9243,9243,79-
29 nov 202341,5441,5441,5441,5441,43-
28 nov 202341,3541,3541,3541,3541,24-
27 nov 202341,3641,3641,3641,3641,25-
24 nov 202341,4041,4041,4041,4041,28-
23 nov 202341,3741,3741,3741,3741,25-
22 nov 202341,1341,1341,1341,1341,02-
21 nov 202342,2242,2242,2242,2242,10-
20 nov 202341,6441,6441,6441,6441,52-
17 nov 202341,4741,4741,4741,4741,36-
16 nov 202341,8541,8541,8541,8541,73-
15 nov 202340,2740,2740,2740,2740,16-
14 nov 202338,4438,4438,4438,4438,3347
13 nov 202338,7638,7638,7638,7638,66-
10 nov 202337,8337,8337,8337,8337,73-
09 nov 202338,2438,2438,2438,2438,13-
*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...