Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.844,54 -1.363,73 (-2,27%)
STMicroelectronics N.V. (STMMI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 40,25 | 40,29 | 38,67 | 38,67 | 38,67 | 3.320.437 |
| 25 apr 2024 | 37,40 | 40,58 | 36,81 | 39,62 | 39,62 | 7.868.215 |
| 24 apr 2024 | 39,47 | 39,94 | 38,97 | 39,24 | 39,24 | 4.622.628 |
| 23 apr 2024 | 37,42 | 37,58 | 36,90 | 37,26 | 37,26 | 2.452.988 |
| 22 apr 2024 | 36,55 | 37,11 | 36,01 | 36,70 | 36,70 | 2.276.675 |
| 19 apr 2024 | 36,90 | 37,19 | 36,71 | 36,71 | 36,71 | 2.585.756 |
| 18 apr 2024 | 38,03 | 38,06 | 37,23 | 37,57 | 37,57 | 2.618.966 |
| 17 apr 2024 | 37,51 | 38,38 | 36,97 | 38,03 | 38,03 | 2.652.202 |
| 16 apr 2024 | 38,30 | 38,31 | 37,70 | 37,99 | 37,99 | 2.778.465 |
| 15 apr 2024 | 38,97 | 39,44 | 38,69 | 38,81 | 38,81 | 1.304.651 |
| 12 apr 2024 | 39,85 | 40,06 | 38,83 | 39,01 | 39,01 | 1.913.678 |
| 11 apr 2024 | 39,27 | 39,71 | 39,11 | 39,42 | 39,42 | 1.428.827 |
| 10 apr 2024 | 40,00 | 40,38 | 39,37 | 39,43 | 39,43 | 1.911.439 |
| 09 apr 2024 | 38,97 | 39,88 | 38,92 | 39,60 | 39,60 | 1.767.394 |
| 08 apr 2024 | 38,54 | 39,18 | 38,53 | 39,09 | 39,09 | 1.482.765 |
| 05 apr 2024 | 38,81 | 38,99 | 38,48 | 38,52 | 38,52 | 2.801.511 |
| 04 apr 2024 | 39,31 | 39,88 | 39,11 | 39,44 | 39,44 | 1.658.105 |
| 03 apr 2024 | 38,92 | 39,53 | 38,72 | 39,31 | 39,31 | 1.871.786 |
| 02 apr 2024 | 40,22 | 40,76 | 38,81 | 38,94 | 38,94 | 3.284.959 |
| 28 mar 2024 | 40,31 | 40,43 | 39,94 | 39,94 | 39,94 | 2.072.125 |
| 27 mar 2024 | 39,88 | 40,45 | 39,78 | 40,45 | 40,45 | 1.667.611 |
| 26 mar 2024 | 39,76 | 40,08 | 39,63 | 39,85 | 39,85 | 1.769.874 |
| 25 mar 2024 | 40,00 | 40,26 | 39,31 | 39,88 | 39,88 | 1.648.734 |
| 22 mar 2024 | 40,00 | 40,10 | 39,62 | 39,97 | 39,97 | 2.047.185 |
| 21 mar 2024 | 41,13 | 41,35 | 40,38 | 40,53 | 40,53 | 2.578.505 |
| 20 mar 2024 | 40,10 | 40,24 | 39,77 | 39,93 | 39,93 | 1.722.489 |
| 19 mar 2024 | 40,97 | 41,01 | 39,65 | 40,01 | 40,01 | 3.494.663 |
| 18 mar 2024 | 41,56 | 41,67 | 41,05 | 41,24 | 41,24 | 1.679.963 |
| 18 mar 2024 | 0.06 Dividendo | |||||
| 15 mar 2024 | 42,42 | 42,69 | 41,22 | 41,42 | 41,36 | 5.842.958 |
| 14 mar 2024 | 43,63 | 43,83 | 42,85 | 42,88 | 42,82 | 2.257.223 |
| 13 mar 2024 | 44,51 | 44,58 | 43,41 | 43,46 | 43,40 | 2.137.233 |
| 12 mar 2024 | 43,65 | 44,56 | 43,42 | 44,32 | 44,26 | 2.758.055 |
| 11 mar 2024 | 42,70 | 43,83 | 42,45 | 43,56 | 43,50 | 2.566.079 |
| 08 mar 2024 | 44,47 | 44,58 | 43,40 | 43,45 | 43,39 | 2.085.815 |
| 07 mar 2024 | 42,78 | 44,41 | 42,44 | 44,41 | 44,35 | 3.371.371 |
| 06 mar 2024 | 42,47 | 42,92 | 42,13 | 42,92 | 42,85 | 2.155.984 |
| 05 mar 2024 | 42,57 | 42,87 | 42,31 | 42,42 | 42,35 | 2.373.779 |
| 04 mar 2024 | 43,67 | 43,80 | 42,83 | 42,91 | 42,85 | 1.838.103 |
| 01 mar 2024 | 42,25 | 43,28 | 42,12 | 43,28 | 43,22 | 3.020.755 |
| 29 feb 2024 | 41,79 | 42,14 | 41,35 | 41,74 | 41,68 | 1.977.003 |
| 28 feb 2024 | 42,76 | 42,78 | 41,56 | 41,67 | 41,61 | 2.633.865 |
| 27 feb 2024 | 41,52 | 43,06 | 41,48 | 43,06 | 42,99 | 3.326.941 |
| 26 feb 2024 | 41,41 | 41,59 | 41,23 | 41,34 | 41,28 | 1.340.827 |
| 23 feb 2024 | 42,19 | 42,46 | 41,47 | 41,53 | 41,47 | 2.144.408 |
| 22 feb 2024 | 42,10 | 42,99 | 42,06 | 42,24 | 42,18 | 3.558.380 |
| 21 feb 2024 | 41,28 | 41,45 | 40,35 | 40,98 | 40,92 | 2.109.274 |
| 20 feb 2024 | 41,70 | 41,83 | 40,76 | 40,94 | 40,88 | 1.894.883 |
| 19 feb 2024 | 41,88 | 42,16 | 41,72 | 41,72 | 41,66 | 1.305.146 |
| 16 feb 2024 | 42,52 | 43,14 | 42,10 | 42,56 | 42,50 | 2.530.777 |
| 15 feb 2024 | 42,35 | 42,78 | 42,04 | 42,16 | 42,10 | 1.963.815 |
| 14 feb 2024 | 41,49 | 41,90 | 41,40 | 41,72 | 41,65 | 1.358.242 |
| 13 feb 2024 | 42,53 | 42,65 | 41,33 | 41,65 | 41,59 | 3.303.897 |
| 12 feb 2024 | 42,97 | 43,21 | 42,81 | 43,21 | 43,14 | 1.941.180 |
| 09 feb 2024 | 42,00 | 42,72 | 41,85 | 42,70 | 42,64 | 2.280.867 |
| 08 feb 2024 | 40,83 | 41,90 | 40,73 | 41,85 | 41,79 | 2.755.665 |
| 07 feb 2024 | 40,90 | 40,95 | 40,31 | 40,42 | 40,37 | 1.655.361 |
| 06 feb 2024 | 41,49 | 41,70 | 40,72 | 40,94 | 40,88 | 2.311.225 |
| 05 feb 2024 | 40,22 | 41,42 | 39,97 | 41,21 | 41,15 | 2.808.950 |
| 02 feb 2024 | 40,58 | 40,71 | 39,96 | 40,19 | 40,13 | 1.915.952 |
| 01 feb 2024 | 40,88 | 41,31 | 40,47 | 40,49 | 40,44 | 1.846.737 |
| 31 gen 2024 | 40,70 | 41,13 | 40,67 | 40,90 | 40,85 | 2.021.973 |
| 30 gen 2024 | 41,19 | 41,56 | 40,94 | 41,10 | 41,04 | 1.576.347 |
| 29 gen 2024 | 41,01 | 41,15 | 40,68 | 40,94 | 40,89 | 1.936.080 |
| 26 gen 2024 | 41,58 | 41,76 | 40,74 | 41,28 | 41,22 | 4.711.864 |
| 25 gen 2024 | 41,00 | 42,51 | 40,91 | 42,41 | 42,35 | 6.517.530 |
| 24 gen 2024 | 42,60 | 42,84 | 41,42 | 42,62 | 42,55 | 4.415.294 |
| 23 gen 2024 | 41,75 | 42,40 | 41,45 | 42,33 | 42,27 | 2.864.834 |
| 22 gen 2024 | 41,24 | 41,75 | 41,03 | 41,56 | 41,50 | 2.919.551 |
| 19 gen 2024 | 40,69 | 40,78 | 40,38 | 40,52 | 40,46 | 2.162.545 |
| 18 gen 2024 | 39,41 | 40,63 | 39,40 | 40,31 | 40,25 | 3.416.166 |
| 17 gen 2024 | 39,51 | 39,60 | 38,58 | 38,88 | 38,82 | 2.904.510 |
| 16 gen 2024 | 39,34 | 39,93 | 39,09 | 39,84 | 39,78 | 1.853.735 |
| 15 gen 2024 | 39,69 | 39,91 | 39,47 | 39,65 | 39,59 | 1.094.554 |
| 12 gen 2024 | 40,26 | 40,44 | 39,56 | 39,72 | 39,66 | 2.630.123 |
| 11 gen 2024 | 40,74 | 40,83 | 39,87 | 39,92 | 39,87 | 2.197.290 |
| 10 gen 2024 | 40,80 | 41,06 | 39,96 | 40,30 | 40,24 | 2.780.560 |
| 09 gen 2024 | 41,10 | 41,19 | 40,23 | 40,69 | 40,63 | 3.313.087 |
| 08 gen 2024 | 40,88 | 41,35 | 40,53 | 41,27 | 41,21 | 2.195.663 |
| 05 gen 2024 | 40,85 | 41,33 | 40,26 | 41,01 | 40,95 | 3.604.454 |
| 04 gen 2024 | 43,10 | 43,22 | 40,30 | 41,35 | 41,29 | 6.133.841 |
| 03 gen 2024 | 44,00 | 44,46 | 42,78 | 43,01 | 42,95 | 3.244.599 |
| 02 gen 2024 | 45,49 | 45,83 | 44,24 | 44,57 | 44,51 | 2.198.035 |
| 29 dic 2023 | 45,49 | 45,62 | 45,13 | 45,21 | 45,14 | 757.516 |
| 28 dic 2023 | 45,81 | 45,88 | 45,36 | 45,49 | 45,42 | 906.579 |
| 27 dic 2023 | 45,78 | 46,06 | 45,54 | 45,68 | 45,61 | 1.013.560 |
| 22 dic 2023 | 45,53 | 45,78 | 45,19 | 45,51 | 45,45 | 1.034.624 |
| 21 dic 2023 | 45,28 | 45,65 | 45,08 | 45,53 | 45,46 | 1.256.811 |
| 20 dic 2023 | 46,00 | 46,00 | 45,56 | 45,85 | 45,79 | 1.193.353 |
| 19 dic 2023 | 45,69 | 46,08 | 45,65 | 45,81 | 45,75 | 1.032.472 |
| 18 dic 2023 | 46,28 | 46,55 | 45,38 | 45,49 | 45,42 | 2.524.909 |
| 15 dic 2023 | 46,09 | 47,01 | 46,04 | 46,84 | 46,77 | 5.511.740 |
| 14 dic 2023 | 45,00 | 45,59 | 44,88 | 45,59 | 45,52 | 3.240.270 |
| 13 dic 2023 | 44,78 | 44,87 | 44,21 | 44,26 | 44,19 | 1.480.862 |
| 12 dic 2023 | 44,85 | 44,89 | 44,37 | 44,53 | 44,47 | 1.661.357 |
| 11 dic 2023 | 44,21 | 44,76 | 44,10 | 44,51 | 44,45 | 1.416.300 |
| 11 dic 2023 | 0.06 Dividendo | |||||
| 08 dic 2023 | 44,08 | 44,61 | 43,82 | 44,40 | 44,27 | 2.000.948 |
| 07 dic 2023 | 44,11 | 44,29 | 43,58 | 43,84 | 43,72 | 1.985.898 |
| 06 dic 2023 | 44,35 | 44,80 | 44,26 | 44,57 | 44,45 | 2.101.762 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.