Dati storici ST Microelectronics - STMMI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,25	40,29	36,115	37,66	3.079.126	-3,05	-7,58%
1 Mese	38,815	40,585	36,005	38,36	2.778.035	-1,62	-4,16%
3 Mesi	42,00	44,58	36,005	40,51	2.497.465	-4,80	-11,43%
6 Mesi	37,775	47,01	36,005	41,29	2.423.298	-0,575	-1,52%
1 Anno	39,20	50,43	35,10	42,05	2.560.665	-2,00	-5,10%
3 Anni	46,175	50,43	35,10	42,31	2.594.380	-8,97	-19,44%
5 Anni	46,175	50,43	35,10	42,31	2.594.380	-8,97	-19,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	37,125	0,83	2,29%	36,675	37,555	36,485	2.914.810
02 Mag 2024	36,295	-1,41	-3,73%	36,73	37,18	36,115	3.839.887
30 Apr 2024	37,70	-0,53	-1,39%	38,54	38,64	37,61	2.535.767
29 Apr 2024	38,23	-0,55	-1,41%	38,675	39,07	38,04	2.620.411
26 Apr 2024	38,775	-0,80	-2,01%	40,25	40,29	38,705	3.320.437
25 Apr 2024	39,57	0,35	0,91%	37,395	40,585	36,805	7.868.215
24 Apr 2024	39,215	1,88	5,04%	39,47	39,94	38,965	4.622.628
23 Apr 2024	37,335	0,69	1,87%	37,42	37,58	36,90	2.452.988
22 Apr 2024	36,65	-0,15	-0,39%	36,55	37,11	36,005	2.276.675
19 Apr 2024	36,795	-0,87	-2,31%	36,90	37,185	36,71	2.585.756
18 Apr 2024	37,665	-0,37	-0,97%	38,035	38,065	37,23	2.618.966
17 Apr 2024	38,035	0,01	0,04%	37,505	38,375	36,97	2.652.202
16 Apr 2024	38,02	-0,77	-1,99%	38,30	38,315	37,70	2.778.465
15 Apr 2024	38,79	-0,17	-0,42%	38,97	39,445	38,69	1.304.651
12 Apr 2024	38,955	-0,41	-1,03%	39,85	40,065	38,825	1.913.678
11 Apr 2024	39,36	-0,18	-0,46%	39,27	39,705	39,11	1.428.827
10 Apr 2024	39,54	-0,03	-0,08%	40,00	40,375	39,365	1.911.439
09 Apr 2024	39,57	0,50	1,28%	38,97	39,88	38,925	1.767.394
08 Apr 2024	39,07	0,55	1,41%	38,545	39,18	38,525	1.482.765
05 Apr 2024	38,525	-0,98	-2,48%	38,815	38,985	38,48	2.801.511