Italia markets closed

STMicroelectronics N.V. (STMEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,85-0,47 (-1,14%)
Alla chiusura: 02:35PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202440,6843,3640,6840,8540,85113.900
25 apr 202441,7743,7040,4041,3241,32145.900
24 apr 202440,9242,4540,9241,2441,2426.300
23 apr 202438,3540,3538,3539,3339,3310.500
22 apr 202438,7639,6038,7639,6039,601.900
19 apr 202438,8640,1038,8640,1040,101.100
18 apr 202439,4440,8438,9340,8440,842.000
17 apr 202439,6740,5239,6740,3940,392.800
16 apr 202440,9141,4139,2739,2739,27151.500
15 apr 202441,3841,4040,5940,5940,591.800
12 apr 202441,6641,8241,1441,1441,141.100
11 apr 202442,2942,2942,1142,1142,11129.900
10 apr 202442,7142,7142,7142,7142,7131.500
09 apr 202443,1843,1842,7142,7142,712.900
08 apr 202442,9742,9741,5841,5841,5836.700
05 apr 202441,3142,6041,1542,6042,6082.800
04 apr 202442,9642,9642,3142,3142,31140.700
03 apr 202442,8942,8941,8142,0542,052.000
02 apr 202441,7142,1241,7142,1242,123.000
01 apr 202444,1644,2741,7843,8843,886.700
28 mar 202442,8643,3842,8643,3843,383.300
27 mar 202443,5043,9043,5043,5343,53110.500
26 mar 202443,2543,2543,0043,0043,0051.100
25 mar 202442,2943,4642,2943,4143,4164.600
22 mar 202441,9844,4041,1841,8441,841.800
21 mar 202442,7343,8342,7343,3743,3762.400
20 mar 202442,7244,0842,7244,0844,0844.000
19 mar 202443,0043,0043,0043,0043,0013.500
18 mar 202445,6145,6145,6145,6145,6126.200
18 mar 20240.06 Dividendo
15 mar 202445,6145,6544,6744,6744,611.900
14 mar 202448,4148,4146,4146,4146,351.600
13 mar 202447,9147,9147,9147,9147,85600
12 mar 202448,9648,9647,8748,3348,262.800
11 mar 202447,2147,7247,2147,3147,245.600
08 mar 202448,6048,6047,5047,5047,432.200
07 mar 202447,8748,5747,8748,3048,231.800
06 mar 202446,1646,9546,1646,9546,891.400
05 mar 202445,8445,8445,7545,7545,69800
04 mar 202446,8246,8846,6046,8846,823.000
01 mar 202446,2746,2746,1946,1946,133.000
29 feb 202445,4645,6045,0045,5345,473.600
28 feb 202445,1545,4345,0545,4345,3782.800
27 feb 202445,4145,4145,4145,4145,35700
26 feb 202444,6145,2744,4344,4344,371.900
23 feb 202445,8345,8344,7445,4445,381.600
22 feb 202445,9946,0645,4146,0646,002.400
21 feb 202444,1044,4944,0044,0043,942.300
20 feb 202445,2645,2644,0344,8144,75139.600
16 feb 202445,5345,7145,4045,4545,3952.600
15 feb 202445,3745,8945,1045,4045,342.100
14 feb 202445,1945,1944,4044,7844,7214.600
13 feb 202444,9845,0544,2445,0244,96212.400
12 feb 202446,6846,8645,7546,0145,95162.400
09 feb 202445,7045,8545,4445,5745,512.400
08 feb 202444,5745,0644,4845,0144,952.300
07 feb 202443,2143,8243,2143,2243,164.600
06 feb 202444,1144,4144,1144,4144,351.400
05 feb 202443,8844,5543,8544,5544,4965.800
02 feb 202443,1843,1843,1343,1343,071.100
01 feb 202443,9344,3943,3643,3643,302.400
31 gen 202444,0944,6243,9644,0243,9653.900
30 gen 202444,7945,1144,1544,1544,09128.700
29 gen 202443,9744,8543,8543,8643,802.600
26 gen 202444,7444,7444,4244,4244,36213.900
25 gen 202445,5746,0545,1945,1945,131.400
24 gen 202446,6846,6845,9245,9245,8662.400
23 gen 202445,6246,2445,1946,2446,18256.100
22 gen 202445,0045,6745,0045,6745,6131.800
19 gen 202444,4144,4143,8443,8443,78169.400
18 gen 202443,2244,5243,2244,1044,041.200
17 gen 202442,1342,6442,1342,6442,582.200
16 gen 202442,6643,7142,6642,8442,7882.400
12 gen 202444,0144,0143,9043,9043,84160.100
11 gen 202444,2044,5443,4443,4443,3836.600
10 gen 202444,1144,6043,8843,8843,8251.100
09 gen 202444,2844,9544,2844,9544,8956.100
08 gen 202445,1445,6344,9545,6345,5753.600
05 gen 202445,0345,3944,6144,6144,5571.600
04 gen 202445,2245,2844,8245,2845,221.100
03 gen 202447,3447,3447,3247,3247,264.700
02 gen 202448,9149,1248,5549,1149,051.700
29 dic 202350,6350,6349,5049,5049,44600
28 dic 202350,7250,8750,7250,8750,801.100
27 dic 202350,9350,9350,3050,3050,231.400
26 dic 202349,5651,3149,5651,3151,25116.800
22 dic 202349,9250,9849,3250,9850,914.000
21 dic 202350,5551,0150,5551,0150,941.200
20 dic 202349,2349,2349,2349,2349,17800
19 dic 202349,7451,0549,7451,0550,981.100
18 dic 202350,5650,5649,3049,3049,232.100
15 dic 202350,7451,2050,7250,7250,652.300
14 dic 202349,8650,0949,5749,6749,604.200
13 dic 202347,7548,2147,7548,2148,141.500
12 dic 202348,3548,3547,6147,6147,551.600
11 dic 202347,6448,0547,5447,5447,475.400
11 dic 20230.06 Dividendo
08 dic 202347,3548,1547,3147,7547,6330.400
07 dic 202346,8147,3946,8146,9446,81141.000
06 dic 202347,8748,1547,5747,8447,71107.700
*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...