Dati storici ST Microelectronics - STMPA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,93	23,465	21,645	22,19	2.709.597	1,40	6,38%
1 Mese	24,235	24,93	20,665	22,52	3.462.320	-0,905	-3,73%
3 Mesi	23,47	25,865	20,665	23,60	2.719.441	-0,14	-0,60%
6 Mesi	27,305	28,98	20,665	24,73	2.503.989	-3,98	-14,56%
1 Anno	41,47	44,58	20,665	29,90	2.147.507	-18,14	-43,74%
3 Anni	46,255	50,46	20,665	35,40	1.955.998	-22,93	-49,56%
5 Anni	46,255	50,46	20,665	35,40	1.955.998	-22,93	-49,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	23,33	0,38	1,68%	22,90	23,465	22,85	2.770.671
13 Feb 2025	22,945	0,77	3,45%	22,975	23,08	22,525	3.123.555
12 Feb 2025	22,18	0,00	0,00%	22,18	22,18	22,18	0,00
11 Feb 2025	22,18	0,43	1,98%	21,69	22,19	21,655	2.540.454
10 Feb 2025	21,75	0,02	0,07%	21,885	21,995	21,645	2.285.990
07 Feb 2025	21,735	0,14	0,65%	21,93	22,03	21,695	2.888.387
06 Feb 2025	21,595	0,40	1,86%	21,08	21,77	20,985	4.695.843
05 Feb 2025	21,20	-0,44	-2,03%	21,245	21,54	20,74	3.181.482
04 Feb 2025	21,64	0,48	2,24%	21,505	21,825	21,405	3.927.418
03 Feb 2025	21,165	-0,66	-3,02%	21,00	21,325	20,665	4.984.648
31 Gen 2025	21,825	0,59	2,75%	21,50	21,885	21,34	4.806.373
30 Gen 2025	21,24	-2,54	-10,68%	23,00	23,135	21,125	8.730.975
29 Gen 2025	23,78	0,19	0,78%	24,30	24,305	23,64	2.968.373
28 Gen 2025	23,595	-0,79	-3,24%	24,15	24,49	23,55	3.465.483
27 Gen 2025	24,385	0,09	0,37%	23,945	24,69	23,47	3.346.649
24 Gen 2025	24,295	-0,28	-1,14%	24,455	24,895	24,14	2.214.164
23 Gen 2025	24,575	0,04	0,14%	24,33	24,725	24,25	2.953.330
22 Gen 2025	24,54	-0,21	-0,85%	24,435	24,79	24,355	2.143.676
21 Gen 2025	24,75	0,00	0,00%	24,75	24,75	24,75	0,00
20 Gen 2025	24,75	0,08	0,32%	24,83	24,93	24,37	1.518.929
17 Gen 2025	24,67	0,49	2,03%	24,235	24,735	24,235	2.546.033
16 Gen 2025	24,18	0,12	0,50%	24,51	24,60	23,995	3.093.331