STM.MI - STMicroelectronics N.V.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 lug 201819,59519,80019,45019,45519,4552.656.673
12 lug 201819,09519,45018,92019,41019,4102.225.254
11 lug 201819,30019,30019,03019,09019,0902.340.460
10 lug 201819,38019,58519,11519,54019,5402.898.821
09 lug 201819,16519,44018,93019,14019,1402.926.944
06 lug 201819,04519,13018,74018,99518,9952.257.323
05 lug 201818,39518,99518,39518,96018,9603.379.507
04 lug 201818,74518,78018,26518,41018,4103.408.009
03 lug 201818,99019,20518,70518,97518,9753.696.403
02 lug 201818,86519,06018,62018,74518,7452.712.587
29 giu 201819,17019,49019,11519,13519,1354.528.999
28 giu 201819,57019,79018,53518,82518,8256.887.535
27 giu 201819,70520,19019,46019,83519,8354.099.454
26 giu 201819,30019,69019,25019,61519,6153.804.626
25 giu 201820,00020,04019,12019,19019,1905.429.608
22 giu 201820,43020,67020,07020,16020,1604.144.241
21 giu 201821,17021,27020,29020,47020,4703.760.886
20 giu 201821,38021,45020,77021,01021,0103.887.866
19 giu 201821,75021,81021,07021,22021,2205.019.011
18 giu 201822,46022,52021,99022,16022,1603.004.570
18 giu 20180.06 Dividendo
15 giu 201822,78022,98022,45022,46022,4005.400.993
14 giu 201822,08022,74021,93022,68022,6194.322.015
13 giu 201821,35022,24021,34022,22022,1615.151.087
12 giu 201821,52021,58021,10021,29021,2332.438.669
11 giu 201821,26021,53021,15021,37021,3133.336.286
08 giu 201821,00021,37020,72021,01020,9545.879.256
07 giu 201821,53021,72021,16021,26021,2032.900.240
06 giu 201821,27021,60021,17021,45021,3933.784.402
05 giu 201820,28021,43020,28021,18021,1235.797.486
04 giu 201820,66020,70020,14020,30020,2462.599.922
01 giu 201820,37020,51020,01020,35020,2963.338.891
31 mag 2018------
30 mag 201819,95020,57019,92020,44020,3854.305.683
29 mag 201820,35020,72020,15020,25020,1963.829.206
28 mag 201820,65020,82020,26020,45020,3952.966.231
25 mag 201820,26020,62020,26020,55020,4953.446.149
24 mag 201819,91520,36019,91520,20020,1463.012.467
23 mag 201820,04020,10019,57019,85019,7973.306.014
22 mag 201820,21020,42019,99020,17020,1162.203.725
21 mag 201820,07020,42020,00020,24020,1862.220.737
18 mag 201820,55020,55019,91020,03019,9762.824.907
17 mag 201820,18020,43020,16020,42020,3652.414.942
16 mag 201820,51020,57020,06020,16020,1064.405.852
15 mag 201820,39020,98020,33020,42020,3655.989.789
14 mag 201820,23020,48020,04020,38020,3262.739.764
11 mag 201820,01020,29019,98520,22020,1663.063.803
10 mag 201819,97020,05019,66019,94019,8873.230.562
09 mag 201819,54019,90019,51519,88019,8272.747.761
08 mag 201819,91019,92519,41019,59019,5384.603.140
07 mag 201819,35020,05019,33519,90019,8475.426.393
04 mag 201819,07019,28018,94019,23019,1793.978.837
03 mag 201818,97519,09018,79018,98518,9344.102.204
02 mag 201818,47519,15518,43518,97018,9199.760.549
30 apr 201818,19018,19017,97018,13018,0822.733.431
27 apr 201818,44018,54518,01518,13518,0874.087.311
26 apr 201818,15018,40017,85018,35018,3015.742.728
25 apr 201818,21018,59517,82518,16518,1169.046.899
24 apr 201817,20017,86016,98517,65017,6037.741.582
23 apr 201817,56017,79017,50517,78017,7332.967.930
20 apr 201817,80517,80517,46517,57517,5285.376.256
19 apr 201818,51018,57017,77517,84017,7926.776.509
18 apr 201818,74018,84518,30018,46018,4114.344.113
17 apr 201818,50018,77518,44018,76518,7153.099.722
16 apr 201818,45518,78018,28018,43518,3864.640.634
13 apr 201818,55018,60018,14018,27018,2214.332.361
12 apr 201817,70018,54517,69518,51518,4666.556.243
11 apr 201818,00018,05017,39017,64517,5985.091.663
10 apr 201817,47017,97517,40017,87517,8274.353.417
09 apr 201817,41517,55517,21017,42017,3732.950.434
06 apr 201817,30017,43517,14017,33017,2842.613.613
05 apr 201817,44517,53517,31517,48017,4335.269.647
04 apr 201817,35517,42016,56517,02516,9807.448.103
03 apr 201817,52017,65017,32517,45017,4035.443.416
29 mar 201818,22018,23517,82517,98517,9374.439.931
28 mar 201818,42018,57017,75518,06018,0128.115.413
27 mar 201819,10019,22018,98019,07519,0243.369.275
26 mar 201818,80018,94518,45518,60518,5553.508.409
23 mar 201819,01019,03018,43518,59518,5456.507.842
22 mar 201820,12020,14019,13519,38519,3335.727.165
21 mar 201819,89020,38019,87020,36020,3063.997.655
20 mar 201819,52519,94519,32519,91019,8573.634.939
19 mar 201819,85019,85019,35019,48519,4333.136.298
19 mar 20180.06 Dividendo
16 mar 201819,83519,95019,70519,86519,7523.954.402
15 mar 201819,50019,85019,47019,79519,6822.499.487
14 mar 201819,29019,64519,26019,37019,2602.557.728
13 mar 201819,99019,99019,29019,45519,3443.141.275
12 mar 201819,90020,00019,72019,97019,8562.542.461
09 mar 201819,58519,84019,54019,80019,6873.304.219
08 mar 201818,85019,73518,82019,68519,5734.638.992
07 mar 201818,58018,89518,42018,81018,7032.358.693
06 mar 201818,38018,78018,27518,61018,5042.614.140
05 mar 201817,50018,26517,50018,23018,1263.355.460
02 mar 201817,85017,91517,47017,66517,5653.855.810
01 mar 201818,79018,79017,92518,10017,9974.662.134
28 feb 201818,74019,01018,65518,82518,7182.075.318
27 feb 201818,81019,03018,61518,87018,7632.617.900
26 feb 201818,74018,85518,51018,68518,5792.273.231
23 feb 201818,50018,67018,28018,66018,5542.493.087
*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