Dati storici STMicroelectronics NV - STM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,44	26,52	23,76	25,17	7.199.170	-0,69	-2,71%
1 Mese	24,50	28,265	22,93	25,84	8.465.262	0,25	1,02%
3 Mesi	24,15	28,265	21,36	24,82	7.151.427	0,60	2,48%
6 Mesi	27,92	30,75	21,36	25,83	6.018.849	-3,17	-11,35%
1 Anno	47,50	47,82	21,36	30,43	4.892.864	-22,75	-47,89%
3 Anni	38,83	55,85	21,36	37,25	4.011.776	-14,08	-36,26%
5 Anni	16,96	55,85	14,67	37,15	3.371.955	7,79	45,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	24,86	0,94	3,93%	24,53	24,88	24,40	5.304.113
13 Mar 2025	23,92	-0,67	-2,72%	24,02	24,365	23,76	5.038.086
12 Mar 2025	24,59	-0,33	-1,32%	24,97	25,04	24,54	5.098.235
11 Mar 2025	24,92	-0,13	-0,52%	25,51	25,51	24,60	7.964.831
10 Mar 2025	25,05	-1,46	-5,51%	25,37	25,64	24,65	8.711.311
08 Mar 2025	26,51	0,60	2,32%	25,44	26,52	25,35	9.183.385
07 Mar 2025	25,91	0,33	1,29%	25,73	26,285	25,615	11.728.776
06 Mar 2025	25,58	1,69	7,07%	24,73	25,61	24,62	7.923.181
05 Mar 2025	23,89	-0,34	-1,40%	23,52	24,57	22,93	10.239.243
04 Mar 2025	24,23	-0,46	-1,86%	25,19	25,30	23,98	8.733.356
01 Mar 2025	24,69	0,23	0,94%	24,54	24,89	24,195	6.626.075
28 Feb 2025	24,46	-1,70	-6,50%	25,69	25,90	24,38	8.577.338
27 Feb 2025	26,16	-0,84	-3,11%	26,44	26,61	25,975	7.104.222
26 Feb 2025	27,00	-0,41	-1,50%	27,12	27,23	26,885	5.894.246
25 Feb 2025	27,41	-0,18	-0,65%	27,71	27,90	27,325	7.759.054
22 Feb 2025	27,59	-0,63	-2,23%	28,18	28,24	27,455	8.694.242
21 Feb 2025	28,22	1,75	6,61%	27,35	28,265	27,345	19.636.410
20 Feb 2025	26,47	2,06	8,44%	25,58	26,595	25,5514	12.727.868
19 Feb 2025	24,41	-0,07	-0,29%	24,15	24,50	24,03	6.103.974