Dati storici STMicroelectronics NV - STM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,74	25,8899	22,5015	24,91	8.484.698	-3,22	-12,51%
1 Mese	24,91	26,90	22,5015	25,05	6.375.529	-2,39	-9,60%
3 Mesi	27,17	27,45	22,5015	25,43	5.534.394	-4,65	-17,12%
6 Mesi	33,71	33,89	22,5015	27,28	5.157.237	-11,19	-33,20%
1 Anno	45,02	49,05	22,5015	33,26	4.303.298	-22,50	-49,98%
3 Anni	45,50	55,85	22,5015	38,54	3.854.897	-22,98	-50,51%
5 Anni	29,02	55,85	14,67	37,64	3.265.597	-6,50	-22,40%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Gen 2025	22,52	-2,22	-8,97%	22,55	22,785	21,96	13.962.004
30 Gen 2025	24,74	0,16	0,65%	24,69	24,895	24,51	8.242.409
29 Gen 2025	24,58	-0,60	-2,38%	25,26	25,27	24,335	10.951.624
28 Gen 2025	25,18	-0,18	-0,71%	25,36	25,8899	24,99	9.082.131
25 Gen 2025	25,36	-0,09	-0,35%	25,74	25,74	25,17	5.662.626
24 Gen 2025	25,45	0,00	0,00%	25,45	25,45	25,45	0
23 Gen 2025	25,45	-0,30	-1,17%	25,58	25,74	25,415	4.386.005
22 Gen 2025	25,75	0,38	1,50%	25,69	25,84	25,44	4.513.785
18 Gen 2025	25,37	0,68	2,75%	25,34	25,455	25,155	4.580.673
17 Gen 2025	24,69	0,04	0,16%	24,89	25,01	24,60	5.336.561
16 Gen 2025	24,65	0,31	1,27%	24,86	24,95	24,635	4.282.970
15 Gen 2025	24,34	0,36	1,50%	24,34	24,415	24,02	5.082.511
14 Gen 2025	23,98	-0,57	-2,32%	23,82	24,055	23,6601	6.172.536
11 Gen 2025	24,55	-0,73	-2,89%	24,95	24,985	24,55	6.305.158
09 Gen 2025	25,28	-1,13	-4,28%	25,86	25,912	25,16	6.691.390
08 Gen 2025	26,41	0,21	0,80%	26,55	26,90	26,24	8.321.690
07 Gen 2025	26,20	1,79	7,33%	25,71	26,48	25,60	8.585.427
04 Gen 2025	24,41	0,11	0,45%	24,01	24,555	23,94	4.612.155
03 Gen 2025	24,30	-0,67	-2,68%	24,91	25,025	24,07	5.574.347
01 Gen 2025	24,97	0,00	0,00%	25,20	25,50	24,825	3.482.499