Italia markets closed

STMicroelectronics N.V. (STM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,95+0,77 (+1,97%)
In data: 02:33PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202440,2940,4839,8039,9539,951.441.208
02 mag 202439,1839,3838,7039,1839,182.937.600
01 mag 202439,3939,9538,4938,7438,743.788.800
30 apr 202440,7240,7539,5339,5639,563.636.800
29 apr 202441,0941,1840,6741,1841,182.828.400
26 apr 202441,7441,8441,2441,3341,333.776.000
25 apr 202442,5743,1541,8942,6042,606.250.100
24 apr 202442,3342,7241,7242,1442,146.911.600
23 apr 202439,4540,2239,3039,9839,983.242.600
22 apr 202439,3139,6138,8639,2539,253.328.500
19 apr 202439,4939,5038,3738,6038,603.995.100
18 apr 202440,0040,2339,5639,6139,614.008.200
17 apr 202440,7140,7640,1640,3340,333.514.600
16 apr 202440,2540,6440,0740,3340,334.234.900
15 apr 202441,8741,8740,4040,6440,643.064.700
12 apr 202441,6841,8041,0841,0841,083.304.400
11 apr 202442,5042,7441,9542,6642,662.815.900
10 apr 202442,5642,7942,0642,2942,293.336.700
09 apr 202443,0843,4742,7043,4643,462.600.200
08 apr 202442,2242,5142,0942,2642,261.935.500
05 apr 202441,8442,1041,6141,9541,953.409.300
04 apr 202443,1143,3341,7241,8841,883.790.200
03 apr 202442,4242,6942,1342,5442,543.123.600
02 apr 202442,2342,3741,7741,9541,953.364.000
01 apr 202443,5144,4043,1643,3343,332.294.600
28 mar 202443,4643,6143,0643,2443,242.353.500
27 mar 202443,5044,0042,9943,9743,973.506.600
26 mar 202443,2543,4342,9943,0243,022.771.800
25 mar 202443,0043,4242,9042,9342,932.157.800
22 mar 202443,1443,5242,9543,3043,301.969.900
21 mar 202444,2744,4843,4543,4843,483.766.700
20 mar 202443,3244,3843,1744,3344,333.023.400
19 mar 202443,8243,9143,0443,6843,683.899.300
18 mar 202445,0045,2444,5644,5844,582.640.200
18 mar 20240.06 Dividendo
15 mar 202445,3245,6444,8444,8544,797.073.500
14 mar 202447,5047,8246,2346,5146,453.168.300
13 mar 202448,3648,4247,4847,6147,553.274.500
12 mar 202448,4248,6547,7448,6148,543.951.300
11 mar 202447,0747,8946,9447,5047,444.023.700
08 mar 202448,6848,7546,9246,9546,894.352.700
07 mar 202447,4549,0547,4248,5748,514.504.900
06 mar 202446,2247,2545,9846,8646,804.194.000
05 mar 202446,2246,4245,4745,8545,793.468.200
04 mar 202447,0047,0346,5046,5646,502.302.300
01 mar 202446,1147,3446,0447,1747,113.484.800
29 feb 202445,3045,7245,0445,6245,562.682.100
28 feb 202445,2745,3244,8244,9244,862.109.100
27 feb 202445,6746,9845,4846,3146,253.181.600
26 feb 202444,7745,0544,6044,8544,792.519.800
23 feb 202445,8245,8544,6644,7544,693.202.200
22 feb 202445,8045,9745,5345,6345,573.461.400
21 feb 202444,3744,6644,0244,6244,562.769.100
20 feb 202444,7044,7144,0844,5744,513.697.700
16 feb 202445,7945,9845,1645,1845,123.341.700
15 feb 202445,4745,6345,1745,3145,253.094.600
14 feb 202444,6745,0444,5244,9944,932.899.900
13 feb 202444,5144,9043,8144,2144,154.199.900
12 feb 202446,3646,6045,8545,8645,802.770.600
09 feb 202445,7846,3345,6846,2646,203.101.000
08 feb 202444,7545,4444,6545,1745,113.710.300
07 feb 202443,8444,1043,4344,0343,974.027.700
06 feb 202444,1344,2843,7544,2244,163.865.300
05 feb 202444,1544,8443,8844,7544,693.705.000
02 feb 202443,3843,8243,1743,6543,593.480.100
01 feb 202444,2144,4143,8444,2944,233.345.900
31 gen 202444,3745,1044,0744,1244,063.978.600
30 gen 202445,0245,1444,2344,3444,282.881.400
29 gen 202444,2744,8443,9844,8244,764.083.500
26 gen 202444,4445,1844,3444,6244,567.932.700
25 gen 202445,6946,3745,3445,6045,546.583.100
24 gen 202446,3046,8445,6145,9645,906.128.400
23 gen 202445,6846,7145,5746,6746,613.701.300
22 gen 202445,1945,5045,0545,3345,272.860.500
19 gen 202444,2145,0344,0044,9944,934.295.000
18 gen 202443,9544,1443,3643,9943,934.480.000
17 gen 202442,4942,6241,8542,5642,503.458.800
16 gen 202442,9743,5642,7043,5543,494.442.900
12 gen 202443,7744,0043,3743,5643,502.723.500
11 gen 202444,2444,6543,5844,2444,183.412.500
10 gen 202444,3344,5343,6944,3944,333.331.400
09 gen 202444,3444,8944,2844,6744,613.543.700
08 gen 202444,8045,5744,6745,4545,393.119.700
05 gen 202444,7545,4244,4044,6144,553.313.500
04 gen 202444,8245,3244,3744,9044,846.135.600
03 gen 202447,1547,3146,6046,9946,933.849.500
02 gen 202449,0249,0447,9548,3548,294.128.500
29 dic 202350,3150,4649,8450,1350,061.693.200
28 dic 202350,5150,7050,1950,2250,151.890.000
27 dic 202350,7150,9450,5050,9050,831.646.400
26 dic 202350,0050,8749,9950,5550,481.689.300
22 dic 202350,2050,5049,8050,1250,051.551.400
21 dic 202349,9250,3749,7150,2450,172.775.800
20 dic 202350,0750,3549,0649,0849,012.898.500
19 dic 202350,2250,5250,1450,4350,362.031.400
18 dic 202350,4950,5249,5049,9149,842.280.700
15 dic 202350,9951,2750,4250,4250,354.012.500
14 dic 202349,3950,5449,3950,1650,093.710.000
13 dic 202348,0448,9047,5248,7748,702.886.400
12 dic 202348,0048,2547,7848,2348,171.555.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...