Italia markets closed

STMicroelectronics N.V. (SGM.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,62+0,18 (+0,49%)
Alla chiusura: 09:59PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202437,3537,6237,3537,6237,6235
09 mag 202437,2237,4437,2237,4437,44150
08 mag 202437,9837,9937,7137,7137,7121
07 mag 202436,9837,8836,9837,8837,88500
06 mag 202436,9637,4436,9637,4437,44400
03 mag 202436,4036,4036,4036,4036,40-
02 mag 202436,8236,8236,8236,8236,82-
30 apr 202438,2238,2237,7837,7837,78100
29 apr 202438,6838,6838,6838,6838,68-
26 apr 202439,7739,7739,7739,7739,77-
25 apr 202436,6540,0836,0040,0140,01750
24 apr 202438,1439,3538,1039,3239,321.994
23 apr 202436,9437,4736,9437,4737,47250
22 apr 202436,5836,7236,5836,7236,7288
19 apr 202437,3337,3336,3136,3136,3157
18 apr 202437,7938,1537,7938,1538,1557
17 apr 202437,4038,1337,3237,9437,941.589
16 apr 202438,1338,1337,8537,8537,85177
15 apr 202438,7638,9737,9737,9737,973.085
12 apr 202439,8939,8938,9338,9338,9327
11 apr 202439,4239,6239,2039,6239,622.784
10 apr 202439,9739,9739,9739,9739,97-
09 apr 202438,7639,7538,7639,7539,75100
08 apr 202438,2838,2838,2838,2838,28-
05 apr 202438,4638,7738,4638,7338,7355
04 apr 202439,0139,6039,0139,6039,60156
03 apr 202438,6939,3638,6939,3639,3610
02 apr 202439,6540,0438,9139,2039,20205
28 mar 202440,1740,1740,0340,0440,04140
27 mar 202439,8540,4739,8540,4740,472.648
26 mar 202439,6639,9439,6639,7739,77260
25 mar 202440,0840,0940,0840,0940,0915
22 mar 202440,0040,1039,8740,1040,101.510
21 mar 202440,6440,7840,6440,7840,78250
20 mar 202439,9139,9139,9139,9139,91-
19 mar 202440,9240,9240,1140,1140,11100
18 mar 202441,5041,5041,2041,2041,20500
18 mar 20240.06 Dividendo
15 mar 202442,6042,6041,7141,7141,6564
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 202443,0043,5642,5043,5643,50225
08 mar 202444,1144,1144,1144,1144,05-
07 mar 202442,6944,4942,6944,4944,422.558
06 mar 202442,2042,5042,2042,5042,44100
05 mar 202442,6642,8142,0042,0041,941.115
04 mar 202443,0843,0843,0843,0843,02-
01 mar 202442,1242,7042,1042,7042,64220
29 feb 202441,4941,4941,4941,4941,43-
28 feb 202442,5042,5041,9141,9141,8530
27 feb 202441,0741,0741,0741,0741,01-
26 feb 202441,2441,2441,2441,2441,19-
23 feb 202442,0142,3141,3041,3041,24688
22 feb 202441,4242,4741,4242,4742,40100
21 feb 202441,1541,1540,9440,9440,88731
20 feb 202441,5641,5640,8940,8940,83150
19 feb 202441,8141,8841,7941,7941,73275
16 feb 202442,2842,6342,2842,6342,5647
15 feb 202441,6842,8141,6842,2842,22494
14 feb 202441,4741,5641,4741,5141,451.850
13 feb 202442,5842,5842,5842,5842,51-
12 feb 202442,9043,1242,8742,8742,81130
09 feb 202441,6642,6041,6642,5342,47232
08 feb 202440,6140,6140,6140,6140,55-
07 feb 202440,7040,7040,7040,7040,64-
06 feb 202440,3040,3040,3040,3040,24-
05 feb 202440,2840,2840,2840,2840,22-
02 feb 202440,6240,6240,6240,6240,56-
01 feb 202440,5641,0640,5641,0641,00102
31 gen 202440,7940,9240,7940,9240,8661
30 gen 202441,0841,0841,0841,0841,0249
29 gen 202441,0141,2240,6040,6040,54437
26 gen 202441,5141,5141,0841,0841,02850
25 gen 202440,5842,5640,0041,3741,312.122
24 gen 202442,0042,0041,9041,9041,83300
23 gen 202441,5141,5141,5141,5141,45-
22 gen 202441,3341,3441,1941,3441,28230
19 gen 202440,6040,6040,5440,5640,50140
18 gen 202439,5840,3639,5840,3640,305.030
17 gen 202439,4339,4339,1039,1039,041.878
16 gen 202439,2239,4039,2239,4039,35450
15 gen 202439,8339,8539,8339,8539,7980
12 gen 202440,1040,1039,6939,6939,6332
11 gen 202440,7440,7440,5140,5140,45300
10 gen 202440,7140,8540,0040,4640,40500
09 gen 202440,8540,8540,2540,7840,721.211
08 gen 202440,6140,6140,6140,6140,5510
05 gen 202441,0041,2440,7840,9240,8670
04 gen 202442,9742,9740,6241,2441,19484
03 gen 202444,1044,1042,8842,8842,8160
02 gen 202445,7445,7444,9644,9644,891.004
29 dic 202345,3545,3545,3545,3545,28-
28 dic 202345,7445,7445,6345,6945,62162
27 dic 202345,3545,8545,3545,8545,79150
22 dic 202345,6245,6345,6245,6345,5720
21 dic 202345,4445,4445,4445,4445,37-
20 dic 202345,7945,7945,4045,4045,33107
19 dic 202345,8845,8845,7145,8145,75170
18 dic 202346,3846,3845,7545,7545,68380
*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...