Italia markets open in 1 hour 45 minutes

STMicroelectronics N.V. (STMEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
30,40-2,15 (-6,61%)
Alla chiusura: 1:25PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 ott 202030,7130,7130,4030,4030,40234.200
27 ott 202033,1533,1532,5532,5532,551.600
26 ott 202034,1334,1334,1334,1334,1380.200
23 ott 202034,1334,1334,1334,1334,13110.300
22 ott 202033,9133,9233,9133,9233,9260.000
21 ott 202034,7734,7734,7234,7234,7271.600
20 ott 202034,4834,4834,4834,4834,48195.300
19 ott 202034,8734,8734,8734,8734,8750.400
16 ott 202035,6135,6135,6135,6135,61300
15 ott 202035,6135,6135,6135,6135,61-
14 ott 202035,6135,6135,6135,6135,61-
13 ott 202035,6135,6135,6135,6135,61-
12 ott 202035,6135,6135,6135,6135,61200
09 ott 202034,9734,9734,9734,9734,97500
08 ott 202033,4333,4333,4333,4333,4396.200
07 ott 202033,2933,2933,2933,2933,2960.000
06 ott 202032,8933,2932,8933,2933,2965.800
05 ott 202032,9432,9432,9432,9432,94-
02 ott 202032,8732,9432,8732,9432,94293.800
01 ott 202029,6329,6329,6329,6329,63192.100
30 set 202029,6329,6329,6329,6329,63-
29 set 202029,6329,6329,6329,6329,63-
28 set 202029,6329,6329,6329,6329,6350.500
25 set 202029,1529,3629,1529,3629,36500
24 set 202030,0930,3530,0930,3530,35600
23 set 202030,1630,1629,8929,8929,891.200
22 set 202031,1631,1631,1631,1631,16-
21 set 202031,1631,1631,1631,1631,1623.700
21 set 20200.042 Dividendo
18 set 202031,1631,1631,1631,1631,12300
17 set 202031,3031,3931,3031,3931,3519.500
16 set 202032,0832,0832,0632,0632,0269.600
15 set 202030,8430,8430,8430,8430,80137.000
14 set 202030,8430,8430,8430,8430,80150.500
11 set 202030,5530,5829,4930,5830,5430.100
10 set 202029,9029,9029,9029,9029,8550.100
09 set 202029,9029,9029,9029,9029,85400
08 set 202027,9527,9527,9527,9527,91300
04 set 202032,2032,2032,2032,2032,15-
03 set 202032,2032,2032,2032,2032,15200
02 set 202032,2632,2632,2632,2632,22400
01 set 202032,5732,5727,9027,9027,872.800
31 ago 202032,7232,7232,7232,7232,68400
28 ago 202030,4030,4030,4030,4030,36500
27 ago 202030,4030,4030,4030,4030,36-
26 ago 202030,8031,2030,4030,4030,3650.700
25 ago 202030,4030,4530,4030,4530,41800
24 ago 202030,7430,7430,7430,7430,70300
21 ago 202030,7430,7430,7430,7430,70100.200
20 ago 202030,7430,7430,7430,7430,701.000
19 ago 202030,6730,6730,6730,6730,6350.500
18 ago 202032,2932,2928,1728,1728,131.100
17 ago 202031,0431,0429,6929,7029,66200.500
14 ago 202029,0429,0429,0429,0429,00500
13 ago 202030,5030,5030,5030,5030,46200
12 ago 202029,8029,8029,8029,8029,7672.900
11 ago 202028,8528,8528,8528,8528,81-
10 ago 202028,8528,8528,8528,8528,81200
07 ago 202029,2529,2529,2529,2529,21130.800
06 ago 202029,2529,2529,2529,2529,21400
05 ago 202028,2528,2528,2528,2528,21-
04 ago 202028,2528,2528,2528,2528,21-
03 ago 202028,2528,2528,2528,2528,21-
31 lug 202028,2528,2527,4528,2528,214.600
30 lug 202028,0028,1528,0028,1528,11500
29 lug 202028,5028,6528,5028,6528,61300
28 lug 202029,5529,5529,1529,1529,11600.500
27 lug 202031,0031,0030,7530,7530,71200.400
24 lug 202030,1030,1030,1030,1030,0640.100
23 lug 202030,8430,8530,8430,8530,81600.100
22 lug 202030,8530,8530,8530,8530,81-
21 lug 202031,2531,2530,8530,8530,81500
20 lug 202030,0030,0030,0030,0029,96-
17 lug 202030,0030,0030,0030,0029,96400
16 lug 202029,0029,0029,0029,0028,96700
15 lug 202029,6029,6029,2529,2529,21159.100
14 lug 202028,2128,2128,2128,2128,17500
13 lug 202029,5029,5029,5029,5029,4656.900
10 lug 202028,7229,0028,5029,0028,96300.600
09 lug 202027,5027,5027,5027,5027,46300
08 lug 202027,8527,8527,8527,8527,81-
07 lug 202027,8527,8527,8527,8527,811.200
06 lug 202027,9427,9427,9427,9427,90300.300
02 lug 202027,0527,0526,8926,9026,86650.400
01 lug 202024,4527,0524,4527,0527,01300.500
30 giu 202027,2527,5026,9027,5027,46372.100
29 giu 202026,5526,5526,5526,5526,51-
26 giu 202026,5526,5526,5526,5526,5170.000
25 giu 202026,5526,5526,5526,5526,51140.200
24 giu 202026,5526,5526,5526,5526,51-
23 giu 202026,5526,5526,5526,5526,51-
22 giu 202026,5526,5526,5526,5526,5145.300
22 giu 20200.042 Dividendo
19 giu 202026,2526,2526,2526,2526,17-
18 giu 202026,2526,2526,2526,2526,17-
17 giu 202026,2526,2526,2526,2526,17-
16 giu 202026,2526,2526,2526,2526,1770.000
15 giu 202026,2526,2526,2526,2526,17-
12 giu 202026,2526,2526,2526,2526,17-
11 giu 202026,2026,2526,2026,2526,1770.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...