Dati storici ST Microelectronics - STMMI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,635	25,22	22,77	23,84	3.663.143	-1,54	-6,25%
1 Mese	26,17	26,785	22,77	24,87	3.992.206	-3,08	-11,75%
3 Mesi	27,76	28,98	22,77	25,50	3.483.582	-4,67	-16,80%
6 Mesi	38,65	41,82	22,77	29,97	3.165.164	-15,56	-40,25%
1 Anno	42,225	47,01	22,77	34,62	2.784.529	-19,13	-45,30%
3 Anni	46,175	50,43	22,77	37,93	2.749.206	-23,08	-49,98%
5 Anni	46,175	50,43	22,77	37,93	2.749.206	-23,08	-49,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Nov 2024	23,005	-0,26	-1,10%	23,295	23,46	22,815	3.344.032
19 Nov 2024	23,26	-0,41	-1,73%	23,81	23,88	22,845	3.932.208
18 Nov 2024	23,67	-0,57	-2,33%	24,05	24,27	23,435	3.633.972
15 Nov 2024	24,235	-0,92	-3,64%	24,62	24,79	24,165	4.314.446
14 Nov 2024	25,15	0,70	2,86%	24,635	25,22	24,43	3.091.057
13 Nov 2024	24,45	-1,10	-4,29%	25,435	25,485	24,33	4.498.523
12 Nov 2024	25,545	0,31	1,21%	24,995	26,075	24,965	5.529.330
11 Nov 2024	25,24	0,59	2,39%	24,955	25,625	24,91	3.658.374
08 Nov 2024	24,65	-0,40	-1,60%	25,025	25,095	24,495	2.275.064
07 Nov 2024	25,05	0,36	1,44%	24,675	25,345	24,55	2.962.486
06 Nov 2024	24,695	0,22	0,90%	24,78	25,565	24,46	5.314.181
05 Nov 2024	24,475	0,38	1,56%	23,995	24,48	23,88	3.354.009
04 Nov 2024	24,10	-0,72	-2,88%	24,255	24,84	24,01	4.815.133
01 Nov 2024	24,815	-0,08	-0,32%	24,83	24,995	24,275	4.494.363
31 Ott 2024	24,895	-0,89	-3,43%	25,67	26,50	24,75	7.892.640
30 Ott 2024	25,78	-0,98	-3,64%	26,32	26,36	25,755	4.170.956
29 Ott 2024	26,755	0,47	1,81%	26,475	26,785	26,365	3.377.719
28 Ott 2024	26,28	0,17	0,63%	26,58	26,635	25,67	3.690.095
25 Ott 2024	26,115	0,10	0,40%	26,115	26,305	25,86	1.942.932
24 Ott 2024	26,01	0,01	0,04%	26,17	26,575	25,97	3.552.600
23 Ott 2024	26,00	0,45	1,78%	26,00	26,635	25,865	4.969.718
22 Ott 2024	25,545	0,47	1,87%	25,29	25,715	25,24	3.223.221
21 Ott 2024	25,075	-0,61	-2,36%	25,66	25,81	25,065	3.026.528