STM.MI - STMicroelectronics N.V.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 201820,4420,7020,3020,4420,443.215.539
18 gen 201820,0020,4819,8620,4020,403.924.239
17 gen 201819,6419,7919,4119,6519,652.728.456
16 gen 201819,8419,9719,6819,7119,711.916.851
15 gen 201819,9820,0419,7819,7819,781.543.193
12 gen 201820,1620,1619,8019,9819,982.152.732
11 gen 201819,9720,5019,9520,0020,003.407.358
10 gen 201819,6419,6719,4019,5719,572.477.086
09 gen 201819,3519,9419,2619,7119,712.897.321
08 gen 201819,5019,5219,2219,3519,351.909.146
05 gen 201819,3619,4719,2719,4319,432.344.444
04 gen 201819,1819,4718,9719,2819,283.745.837
03 gen 201818,5319,0918,4619,0119,013.876.386
02 gen 201818,2018,4817,8518,4318,432.515.516
29 dic 201718,4518,4818,2018,2018,201.747.735
28 dic 201718,4618,5618,3618,4718,471.825.749
27 dic 201718,5718,5718,5718,5718,57-
22 dic 201718,4518,5918,3518,5718,571.390.696
21 dic 201718,4018,6918,3418,5218,522.231.763
20 dic 201718,7518,8018,2418,4018,403.236.970
19 dic 201718,5718,8618,4018,6918,693.580.029
18 dic 201718,5218,8218,4618,5718,573.459.103
18 dic 20170.06 Dividendo
15 dic 201718,3318,5718,2318,2918,236.443.999
14 dic 201718,7818,8518,5718,5718,513.141.361
13 dic 201718,5219,0418,4718,7818,724.394.221
12 dic 201718,4418,6418,2018,6218,563.914.130
11 dic 201718,3918,4418,0918,3318,273.071.559
08 dic 201718,2918,5318,2018,3218,264.076.561
07 dic 201718,1718,3717,9718,0818,024.750.711
06 dic 201718,1618,3217,8418,0818,029.662.144
05 dic 201718,4118,9318,1318,7818,726.087.477
04 dic 201718,7019,1818,3318,4918,436.481.287
01 dic 201719,0519,0618,3618,3718,316.950.937
30 nov 201718,8619,2718,6519,0619,008.825.941
29 nov 201720,3420,4318,7518,8618,808.138.050
28 nov 201720,2920,5120,2020,2420,173.427.809
27 nov 201720,5420,5620,1520,2120,144.852.860
24 nov 201720,5820,9220,4620,6020,533.279.049
23 nov 201720,4020,8520,2720,5920,522.979.230
22 nov 201720,9720,9820,3920,4220,353.503.797
21 nov 201720,5621,0020,3820,9720,903.856.144
20 nov 201720,0220,6019,9020,5720,503.003.325
17 nov 201720,5720,8220,1420,3320,263.805.384
16 nov 201720,2020,5619,9620,5120,443.340.429
15 nov 201720,0620,1519,6520,1120,045.188.054
14 nov 201720,3520,9020,1620,2220,155.050.658
13 nov 201720,5020,5419,9720,3620,294.077.075
10 nov 201719,9020,5819,5820,4720,405.665.857
09 nov 201721,2421,2419,9120,0119,947.408.321
08 nov 201721,0721,2520,8521,1621,094.095.170
07 nov 201721,4021,5920,8820,9820,915.808.280
06 nov 201721,0921,3720,8721,2521,186.861.525
03 nov 201720,6121,0420,4920,9620,895.326.138
02 nov 201720,5120,5520,2220,4420,373.629.175
01 nov 201720,3820,6720,3320,6020,534.613.555
31 ott 201720,3620,3920,0720,2220,154.950.727
30 ott 201720,0820,6720,0520,3620,299.780.496
27 ott 201720,0020,4719,5619,9119,8411.040.235
26 ott 201718,5819,8518,5019,8419,7719.029.216
25 ott 201717,8618,1117,6617,7217,663.675.092
24 ott 201717,7618,1317,6517,8317,776.171.557
23 ott 201716,9617,6116,9017,6117,555.063.747
20 ott 201716,8316,9416,7616,8816,822.767.088
19 ott 201716,7516,9016,3116,6816,635.040.394
18 ott 201717,2017,2616,7616,8016,745.034.947
17 ott 201717,0817,2017,0417,1517,093.111.996
16 ott 201716,9617,0916,9317,0216,962.652.876
13 ott 201716,8716,9616,8216,9116,852.429.844
12 ott 201716,8416,9516,7816,8616,803.103.062
11 ott 201716,7016,8916,6116,8416,783.175.076
10 ott 201716,8016,8816,5716,6516,603.050.250
09 ott 201716,8616,9416,6716,8116,752.817.246
06 ott 201716,8816,9116,7216,7816,723.025.892
05 ott 201716,9117,0416,7816,8016,743.448.620
04 ott 201717,0517,0716,8516,8916,833.511.108
03 ott 201716,9917,3416,8817,0116,954.048.115
02 ott 201716,4416,9816,3916,9316,875.591.482
29 set 201716,2516,3716,1716,3516,302.898.337
28 set 201716,2516,3616,1216,2116,163.426.991
27 set 201715,9316,1915,9016,1716,124.688.874
26 set 201715,6415,9215,5415,7915,744.364.316
25 set 201716,3116,3215,6515,7415,696.523.871
22 set 201716,2516,5316,2416,3816,333.377.344
21 set 201716,3716,4016,1816,3116,263.564.659
20 set 201716,5516,6016,2416,2816,235.296.327
19 set 201716,3816,5716,2916,5716,523.858.733
18 set 201716,1116,4216,0416,4216,373.755.439
18 set 20170.06 Dividendo
15 set 201716,0616,1815,9316,0615,959.755.525
14 set 201715,7216,0815,6216,0815,975.990.836
13 set 201715,5815,7815,4515,7515,646.163.973
12 set 201715,9316,1215,7015,7415,636.355.139
11 set 201715,7015,8715,5515,8015,694.752.625
08 set 201715,5316,0015,4915,5815,478.051.248
07 set 201715,1615,4715,1215,4615,355.251.081
06 set 201714,8615,0914,7615,0814,973.813.002
05 set 201714,9815,1814,8614,9914,894.256.439
04 set 201714,6015,0114,5814,9414,843.001.582
01 set 201714,6914,8614,6714,7514,653.947.680
*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