STM.MI - STMicroelectronics N.V.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 201817,2017,8616,9917,6517,657.741.582
23 apr 201817,5617,7917,5017,7817,782.967.930
20 apr 201817,8117,8117,4717,5817,585.376.256
19 apr 201818,5118,5717,7717,8417,846.776.509
18 apr 201818,7418,8418,3018,4618,464.344.113
17 apr 201818,5018,7718,4418,7618,763.099.722
16 apr 201818,4518,7818,2818,4318,434.640.634
13 apr 201818,5518,6018,1418,2718,274.332.361
12 apr 201817,7018,5517,6918,5118,516.556.243
11 apr 201818,0018,0517,3917,6517,655.091.663
10 apr 201817,4717,9817,4017,8817,884.353.417
09 apr 201817,4217,5617,2117,4217,422.950.434
06 apr 201817,3017,4317,1417,3317,332.613.613
05 apr 201817,4417,5317,3217,4817,485.269.647
04 apr 201817,3517,4216,5717,0217,027.448.103
03 apr 201817,5217,6517,3317,4517,455.443.416
29 mar 201818,2218,2417,8317,9917,994.439.931
28 mar 201818,4218,5717,7518,0618,068.115.413
27 mar 201819,1019,2218,9819,0819,083.369.275
26 mar 201818,8018,9418,4518,6018,603.508.409
23 mar 201819,0119,0318,4318,5918,596.507.842
22 mar 201820,1220,1419,1419,3919,395.727.165
21 mar 201819,8920,3819,8720,3620,363.997.655
20 mar 201819,5219,9419,3319,9119,913.634.939
19 mar 201819,8519,8519,3519,4919,493.136.298
19 mar 20180.06 Dividendo
16 mar 201819,8319,9519,7019,8619,813.954.402
15 mar 201819,5019,8519,4719,8019,742.499.487
14 mar 201819,2919,6519,2619,3719,312.557.728
13 mar 201819,9919,9919,2919,4519,403.141.275
12 mar 201819,9020,0019,7219,9719,912.542.461
09 mar 201819,5819,8419,5419,8019,743.304.219
08 mar 201818,8519,7418,8219,6819,634.638.992
07 mar 201818,5818,9018,4218,8118,752.358.693
06 mar 201818,3818,7818,2718,6118,552.614.140
05 mar 201817,5018,2617,5018,2318,173.355.460
02 mar 201817,8517,9217,4717,6717,613.855.810
01 mar 201818,7918,7917,9218,1018,054.662.134
28 feb 201818,7419,0118,6618,8318,772.075.318
27 feb 201818,8119,0318,6118,8718,812.617.900
26 feb 201818,7418,8518,5118,6818,632.273.231
23 feb 201818,5018,6718,2818,6618,602.493.087
22 feb 201818,6218,6218,3018,4218,373.224.512
21 feb 201818,4118,7618,3218,7618,712.765.542
20 feb 201817,9818,4817,8518,4718,412.782.058
19 feb 201818,0818,1217,9417,9917,94928.495
16 feb 201818,2318,2318,0718,0718,012.080.886
15 feb 201818,0018,2617,8118,0518,002.799.252
14 feb 201817,5517,9117,2717,8617,814.074.642
13 feb 201817,4517,5717,3517,3517,301.750.813
12 feb 201817,4517,5917,3017,4717,423.085.058
09 feb 201817,1817,7516,9317,1917,145.724.761
08 feb 201818,1318,2017,1417,2817,235.362.658
07 feb 201818,2818,3917,9818,3418,284.242.805
06 feb 201817,9218,4817,6018,0918,046.957.794
05 feb 201818,2418,7917,9118,6318,573.477.291
02 feb 201819,0619,0618,3618,4918,434.084.324
01 feb 201819,3319,4219,0119,0619,003.515.940
31 gen 201819,2719,4618,9719,2319,174.737.196
30 gen 201819,5119,7019,2419,4819,423.493.852
29 gen 201819,4519,9419,3519,5219,467.638.114
26 gen 201818,7919,1318,7519,0719,013.941.500
25 gen 201819,4119,4518,5718,9418,8811.686.708
24 gen 201819,5219,6418,8018,8018,748.685.613
23 gen 201820,3220,4020,0220,0620,002.416.522
22 gen 201820,4020,4420,0420,2220,162.606.171
19 gen 201820,4420,7020,3020,4420,383.215.539
18 gen 201820,0020,4819,8620,4020,343.924.239
17 gen 201819,6419,7919,4119,6519,592.728.456
16 gen 201819,8419,9719,6819,7119,651.916.851
15 gen 201819,9820,0419,7819,7819,721.543.193
12 gen 201820,1620,1619,8019,9819,922.152.732
11 gen 201819,9720,5019,9520,0019,943.407.358
10 gen 201819,6419,6719,4019,5719,512.477.086
09 gen 201819,3519,9419,2619,7119,652.897.321
08 gen 201819,5019,5219,2219,3519,291.909.146
05 gen 201819,3619,4719,2719,4319,372.344.444
04 gen 201819,1819,4718,9719,2819,223.745.837
03 gen 201818,5319,0918,4619,0118,953.876.386
02 gen 201818,2418,4817,8518,4318,372.515.516
29 dic 201718,4518,4818,2018,2018,151.747.735
28 dic 201718,4618,5618,3618,4718,411.825.749
27 dic 201718,3618,5218,1118,5118,453.129.651
22 dic 201718,4518,5918,3518,5718,511.390.696
21 dic 201718,4018,6918,3418,5218,462.231.763
20 dic 201718,7518,8018,2418,4018,343.236.970
19 dic 201718,5718,8618,4018,6918,633.580.029
18 dic 201718,5218,8218,4618,5718,513.459.103
18 dic 20170.06 Dividendo
15 dic 201718,3318,5718,2318,2918,176.443.999
14 dic 201718,7818,8518,5718,5718,453.141.361
13 dic 201718,5219,0418,4718,7818,664.394.221
12 dic 201718,4418,6418,2018,6218,503.914.130
11 dic 201718,3918,4418,0918,3318,213.071.559
08 dic 201718,2918,5318,2018,3218,204.076.561
07 dic 201718,1718,3717,9718,0817,974.750.711
06 dic 201718,1618,3217,8418,0817,979.662.144
05 dic 201718,4118,9318,1318,7818,666.087.477
04 dic 201718,7019,1818,3318,4918,376.481.287
01 dic 201719,0519,0618,3618,3718,256.950.937
*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