I mercati italiani aprono fra 8 ore 25 min

STMicroelectronics N.V. (STM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
14,62+0,29 (+2,02%)
Alla chiusura: 5:36PM CEST
Gli utenti guardano anche:
TIT.MIMS.MISPM.MIENEL.MIENI.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
26 lug 201714,8515,0014,4714,6214,629.492.095
25 lug 201714,3314,5314,2414,3314,336.029.413
24 lug 201714,0614,3314,0214,2414,244.458.662
21 lug 201714,0614,3313,9314,0514,055.135.534
20 lug 201714,1414,3513,9414,1514,156.368.536
19 lug 201713,7914,1113,7814,0514,054.748.077
18 lug 201713,8213,9213,5713,6413,643.942.196
17 lug 201713,9714,1813,8513,8613,864.432.648
14 lug 201713,8813,9113,6913,8613,863.038.131
13 lug 201713,9014,0013,7213,8413,845.928.741
12 lug 201713,5213,8313,5013,8213,825.411.015
11 lug 201713,7113,8813,3813,3813,387.123.442
10 lug 201713,3113,4513,2713,4313,434.817.593
07 lug 201712,9913,2812,9013,1513,154.912.277
06 lug 201712,9413,1012,7412,9912,997.126.321
05 lug 201712,5012,9412,4712,8612,865.472.658
04 lug 201712,5712,6212,4512,5212,523.310.691
03 lug 201712,7612,8212,5712,6712,674.912.343
30 giu 201712,5612,7912,4412,5812,585.124.992
29 giu 201713,1013,1012,4612,5012,506.515.300
28 giu 201712,6012,8312,1412,8112,817.315.936
27 giu 201713,0313,2912,8112,8112,816.391.421
26 giu 201713,4013,5012,9212,9612,964.952.507
26 giu 20170.06 Dividendo
23 giu 201713,5413,6913,3913,4013,345.679.404
22 giu 201713,6713,6713,1513,4513,3911.048.076
21 giu 201713,5213,8013,4113,7413,684.048.008
20 giu 201714,0014,1813,6213,6213,565.101.958
19 giu 201713,7914,0213,6313,9813,923.317.823
16 giu 201713,6513,8113,5113,5713,5111.403.795
15 giu 201713,8013,8113,3613,5213,466.057.204
14 giu 201714,1414,3513,8713,8713,814.464.397
13 giu 201714,0614,3213,9314,0914,037.032.415
12 giu 201714,6514,7013,6613,9313,8715.325.848
09 giu 201715,3115,5815,2315,3415,274.767.411
08 giu 201715,0915,3415,0515,2215,154.736.804
07 giu 201714,5015,1414,4415,0514,985.503.449
06 giu 201714,5914,6814,3614,5014,443.119.536
05 giu 201714,7314,8214,5214,7214,652.382.798
02 giu 201714,5814,9714,5814,7314,663.250.810
01 giu 201714,6114,7214,3814,5714,503.772.700
31 mag 201714,8514,9214,6014,6714,603.542.709
30 mag 201714,3614,8314,3214,8014,732.503.787
29 mag 201714,7014,7514,4314,4914,431.709.849
26 mag 201714,6214,7214,4714,7014,632.514.093
25 mag 201714,5714,8114,2714,7214,653.353.131
24 mag 201714,3914,6314,3914,5314,461.898.372
23 mag 201714,4114,5314,3214,4314,372.775.977
22 mag 201714,6414,6514,2214,3614,303.078.388
19 mag 201714,6114,8114,5014,6714,602.617.930
18 mag 201714,5014,6313,9114,5114,455.805.784
17 mag 201715,2715,4014,5514,6514,584.057.186
16 mag 201715,3915,4115,1415,3715,302.846.553
15 mag 201715,1515,3615,1115,3315,263.217.315
12 mag 201715,2215,4315,0715,1715,103.899.405
11 mag 201715,4115,5914,8915,0614,997.538.670
10 mag 201715,2015,4515,1515,4115,343.431.860
09 mag 201715,1115,2015,0115,1715,102.751.829
08 mag 201715,1615,2114,7515,0414,974.092.968
05 mag 201714,8515,0514,7215,0414,973.585.982
04 mag 201714,8914,9914,6614,8114,745.505.422
03 mag 201715,0515,0514,7114,8414,775.725.240
02 mag 201714,8415,3414,8415,1115,045.838.084
28 apr 201714,3714,8414,3414,8414,775.678.967
27 apr 201714,6415,0514,1414,3214,269.918.491
26 apr 201714,7514,7914,4814,4814,424.713.002
25 apr 201714,2114,7514,2014,7314,666.851.651
24 apr 201714,0714,3713,8414,1214,065.235.481
21 apr 201713,7614,0013,6213,6713,614.131.285
20 apr 201713,5913,8813,5613,7313,672.738.841
19 apr 201713,5513,7413,2013,6613,605.179.430
18 apr 201713,9013,9313,3213,5013,444.386.902
13 apr 201713,8413,9513,6213,9013,844.026.404
12 apr 201714,1114,2913,9213,9513,893.951.084
11 apr 201714,4614,5313,9614,0513,997.424.637
10 apr 201714,6914,7214,4614,5814,513.468.624
07 apr 201714,4414,6914,3314,6714,604.432.798
06 apr 201714,2814,4414,1514,3114,253.261.201
05 apr 201714,1814,6314,1514,3714,315.937.970
04 apr 201714,2314,3414,0914,2314,173.433.331
03 apr 201714,4714,5314,2714,3014,243.603.082
31 mar 201714,3814,4514,3014,3214,262.766.473
30 mar 201714,4514,5214,3214,3714,313.741.487
29 mar 201714,5014,5714,3214,4414,382.865.812
28 mar 201714,4714,5014,3014,4514,393.215.423
27 mar 201714,6114,7614,1714,3614,305.947.919
24 mar 201714,1814,8114,0614,7914,728.083.950
23 mar 201713,9714,1813,8714,1814,123.933.734
22 mar 201713,5414,0013,2213,9313,876.469.608
21 mar 201714,3814,3813,7013,7313,675.287.201
20 mar 201714,4614,5514,2214,3414,283.910.493
20 mar 20170.06 Dividendo
17 mar 201714,5214,5914,3814,5414,423.999.788
16 mar 201714,5914,6314,4014,4814,364.796.051
15 mar 201714,3014,4514,1114,4514,334.261.065
14 mar 201714,2114,3014,1114,2814,163.685.629
13 mar 201714,1514,4113,8014,2314,118.690.584
10 mar 201714,3914,4114,1814,2014,084.948.668
09 mar 201714,7014,7213,7714,3914,2715.866.180
08 mar 201714,5014,8514,5014,7914,664.286.579
*Close price adjusted for splits.*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...