STM.MI - STMicroelectronics N.V.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 201716,9617,6116,9017,6117,615.063.747
20 ott 201716,8316,9416,7616,8816,882.767.088
19 ott 201716,7516,9016,3116,6816,685.040.394
18 ott 201717,2017,2616,7616,8016,805.034.947
17 ott 201717,0817,2017,0417,1517,153.111.996
16 ott 201716,9617,0916,9317,0217,022.652.876
13 ott 201716,8716,9616,8216,9116,912.429.844
12 ott 201716,8416,9516,7816,8616,863.103.062
11 ott 201716,7016,8916,6116,8416,843.175.076
10 ott 201716,8016,8816,5716,6516,653.050.250
09 ott 201716,8616,9416,6716,8116,812.817.246
06 ott 20170,000,000,000,000,00-
05 ott 201716,9117,0416,7816,8016,803.448.620
04 ott 201717,0517,0716,8516,8916,893.511.108
03 ott 201716,9917,3416,8817,0117,014.048.115
02 ott 201716,4416,9816,3916,9316,935.591.482
29 set 201716,2516,3716,1716,3516,352.898.337
28 set 201716,2516,3616,1216,2116,213.426.991
27 set 201715,9316,1915,9016,1716,174.688.874
26 set 201715,6415,9215,5415,7915,794.364.316
25 set 201716,3116,3215,6515,7415,746.523.871
22 set 201716,2516,5316,2416,3816,383.377.344
21 set 201716,3716,4016,1816,3116,313.564.659
20 set 201716,5516,6016,2416,2816,285.296.327
19 set 201716,3816,5716,2916,5716,573.858.733
18 set 201716,1116,4216,0416,4216,423.755.439
18 set 20170.06 Dividendo
15 set 201716,0616,1815,9316,0616,009.755.525
14 set 201715,7216,0815,6216,0816,025.990.836
13 set 201715,5815,7815,4515,7515,696.163.973
12 set 201715,9316,1215,7015,7415,686.355.139
11 set 201715,7015,8715,5515,8015,744.752.625
08 set 201715,5316,0015,4915,5815,528.051.248
07 set 201715,1615,4715,1215,4615,405.251.081
06 set 201714,8615,0914,7615,0815,023.813.002
05 set 201714,9815,1814,8614,9914,934.256.439
04 set 201714,6015,0114,5814,9414,883.001.582
01 set 201714,6914,8614,6714,7514,693.947.680
31 ago 201714,2114,6814,2014,5814,534.505.567
30 ago 201714,2514,2714,0614,2014,152.901.384
29 ago 201714,2814,3014,0114,1014,054.425.973
28 ago 201714,3214,4214,1914,3914,342.421.788
25 ago 201714,4114,5814,3514,4114,362.732.830
24 ago 201714,4714,5314,3414,3414,292.451.550
23 ago 201714,4214,5414,3014,4414,393.428.777
22 ago 201714,1914,4514,1414,4514,403.234.563
21 ago 201714,1014,2614,0014,0714,023.928.116
18 ago 201714,2014,2214,0814,1914,145.012.172
17 ago 201714,4914,6314,4014,4014,353.078.361
16 ago 201714,3014,5714,3014,5714,523.192.590
14 ago 201714,1214,3314,0614,3014,253.167.295
11 ago 201714,1614,2013,7313,9613,916.365.611
10 ago 201714,5214,7014,3014,3614,313.680.737
09 ago 201714,6114,6814,4814,5714,524.585.363
08 ago 201714,6514,8314,5714,8214,763.156.878
07 ago 201714,6014,6714,4414,6614,612.765.739
04 ago 201714,5214,6114,3214,5714,525.997.481
03 ago 201714,4514,6714,4514,6714,623.892.535
02 ago 201714,5714,7414,4114,5014,455.821.817
01 ago 201714,3814,4914,2214,3714,324.488.945
31 lug 201714,1914,5314,1914,4314,384.908.670
28 lug 201714,2014,3914,1514,2314,186.531.889
27 lug 201714,5414,7114,4014,6014,555.268.667
26 lug 201714,8515,0014,4714,6214,579.492.095
25 lug 201714,3314,5314,2414,3314,286.029.413
24 lug 201714,0614,3314,0214,2414,194.458.662
21 lug 201714,0614,3313,9314,0514,005.135.534
20 lug 201714,1414,3513,9414,1514,106.368.536
19 lug 201713,7914,1113,7814,0514,004.748.077
18 lug 201713,8213,9213,5713,6413,593.942.196
17 lug 201713,9714,1813,8513,8613,814.432.648
14 lug 201713,8813,9113,6913,8613,813.038.131
13 lug 201713,9014,0013,7213,8413,795.928.741
12 lug 201713,5213,8313,5013,8213,775.411.015
11 lug 201713,7113,8813,3813,3813,337.123.442
10 lug 201713,3113,4513,2713,4313,384.817.593
07 lug 201712,9913,2812,9013,1513,104.912.277
06 lug 201712,9413,1012,7412,9912,947.126.321
05 lug 201712,5012,9412,4712,8612,815.472.658
04 lug 201712,5712,6212,4512,5212,473.310.691
03 lug 201712,7612,8212,5712,6712,624.912.343
30 giu 201712,5612,7912,4412,5812,535.124.992
29 giu 201713,1013,1012,4612,5012,456.515.300
28 giu 201712,6012,8312,1412,8112,767.315.936
27 giu 201713,0313,2912,8112,8112,766.391.421
26 giu 201713,4013,5012,9212,9612,914.952.507
26 giu 20170.06 Dividendo
23 giu 201713,5413,6913,3913,4013,295.679.404
22 giu 201713,6713,6713,1513,4513,3411.048.076
21 giu 201713,5213,8013,4113,7413,634.048.008
20 giu 201714,0014,1813,6213,6213,515.101.958
19 giu 201713,7914,0213,6313,9813,873.317.823
16 giu 201713,6513,8113,5113,5713,4611.403.795
15 giu 201713,8013,8113,3613,5213,416.057.204
14 giu 201714,1414,3513,8713,8713,764.464.397
13 giu 201714,0614,3213,9314,0913,977.032.415
12 giu 201714,6514,7013,6613,9313,8215.325.848
09 giu 201715,3115,5815,2315,3415,214.767.411
08 giu 201715,0915,3415,0515,2215,104.736.804
07 giu 201714,5015,1414,4415,0514,935.503.449
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità