Italia markets close in 4 hours 56 minutes

STMicroelectronics N.V. (STMEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,53+0,53 (+1,23%)
Alla chiusura: 03:56PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 dic 202347,3447,9746,8546,8546,7377.100
04 dic 202347,4647,4746,6246,6546,534.400
01 dic 202348,1848,5646,5548,5648,433.300
30 nov 202348,4748,4747,6348,3348,2154.700
29 nov 202347,5947,5946,9746,9746,8453.700
28 nov 202345,2045,2045,2045,2045,091.200
27 nov 202344,8046,2744,8046,2746,153.000
24 nov 202344,9646,0444,9644,9644,842.100
22 nov 202344,3144,3144,3144,3144,19600
21 nov 202345,2446,2445,1946,2446,1271.300
20 nov 202346,6646,6646,6646,6646,5482.600
17 nov 202344,8846,3844,8745,6945,57176.600
16 nov 202346,2546,2644,4644,4944,3747.400
15 nov 202344,4145,6444,4144,9944,88289.900
14 nov 202344,0244,0243,0643,0642,9554.500
13 nov 202341,9241,9240,6540,7740,662.500
10 nov 202340,2941,8140,2941,8141,7062.800
09 nov 202341,4041,4240,2741,4241,312.700
08 nov 202340,5141,5940,4040,4040,304.000
07 nov 202339,9241,0939,9240,5940,481.700
06 nov 202341,6041,6040,5540,5540,4477.400
*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...