Dati storici STMicroelectronics NV - STM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,79	25,815	23,955	24,76	4.847.073	-1,30	-5,04%
1 Mese	28,25	29,175	23,955	26,59	5.623.722	-3,76	-13,31%
3 Mesi	31,89	32,12	23,955	27,73	5.030.794	-7,40	-23,20%
6 Mesi	41,72	45,39	23,955	32,02	4.431.451	-17,23	-41,30%
1 Anno	45,61	51,27	23,955	37,28	3.870.201	-21,12	-46,31%
3 Anni	51,72	55,85	23,955	40,19	3.709.545	-27,23	-52,65%
5 Anni	24,14	55,85	14,67	38,16	3.139.019	0,35	1,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	24,48	-0,06	-0,24%	24,27	24,49	24,25	4.107.338
22 Nov 2024	24,54	0,04	0,16%	24,06	24,60	23,955	5.638.079
21 Nov 2024	24,50	-0,04	-0,16%	24,41	24,53	23,99	4.217.909
20 Nov 2024	24,54	-0,41	-1,64%	24,32	24,65	24,32	4.934.461
19 Nov 2024	24,95	-0,32	-1,27%	24,77	25,15	24,73	4.476.880
16 Nov 2024	25,27	-0,83	-3,18%	25,79	25,815	25,25	4.968.037
15 Nov 2024	26,10	0,23	0,89%	26,35	26,595	26,065	4.760.814
14 Nov 2024	25,87	-1,28	-4,71%	26,09	26,21	25,695	5.214.019
13 Nov 2024	27,15	0,29	1,08%	27,40	27,45	26,875	4.174.558
12 Nov 2024	26,86	0,35	1,32%	27,18	27,18	26,66	4.861.288
09 Nov 2024	26,51	-0,62	-2,29%	26,49	26,595	26,215	4.620.618
08 Nov 2024	27,13	0,63	2,38%	27,17	27,375	26,935	4.133.431
07 Nov 2024	26,50	-0,19	-0,71%	26,61	26,695	26,205	8.109.930
06 Nov 2024	26,69	0,73	2,81%	26,36	26,93	26,16	5.359.277
05 Nov 2024	25,96	-0,71	-2,66%	26,36	26,46	25,95	5.093.577
01 Nov 2024	26,67	-0,47	-1,73%	26,61	26,975	26,44	6.813.472
31 Ott 2024	27,14	-0,41	-1,49%	27,36	27,49	26,855	9.297.277
30 Ott 2024	27,55	-1,37	-4,74%	28,03	28,31	27,51	8.441.896
29 Ott 2024	28,92	0,38	1,33%	28,57	29,175	28,455	4.968.811
28 Ott 2024	28,54	0,32	1,13%	27,98	28,60	27,79	7.368.091
26 Ott 2024	28,22	0,06	0,21%	28,25	28,555	28,19	5.022.005
25 Ott 2024	28,16	0,26	0,93%	28,45	28,455	27,915	4.378.207