Dati storici STMicroelectronics NV - STM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,49	43,15	38,365	40,94	4.682.562	1,81	4,58%
1 Mese	43,51	44,40	38,365	41,36	3.557.614	-2,21	-5,08%
3 Mesi	43,38	49,05	38,365	43,99	3.431.304	-2,08	-4,79%
6 Mesi	40,55	51,27	37,21	44,39	3.483.005	0,75	1,85%
1 Anno	46,78	55,85	37,21	45,14	3.404.623	-5,48	-11,71%
3 Anni	38,96	55,85	28,35	42,15	3.239.250	2,34	6,01%
5 Anni	18,05	55,85	14,67	36,88	2.972.943	23,25	128,81%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	41,33	-1,27	-2,98%	41,74	41,835	41,24	3.775.997
26 Apr 2024	42,60	0,46	1,09%	42,30	43,15	42,15	5.939.027
25 Apr 2024	42,14	2,16	5,40%	42,33	42,72	41,72	6.911.124
24 Apr 2024	39,98	0,73	1,86%	39,45	40,22	39,30	3.239.022
23 Apr 2024	39,25	0,65	1,68%	39,31	39,61	38,86	3.328.513
20 Apr 2024	38,60	-1,01	-2,55%	39,49	39,50	38,365	3.995.125
19 Apr 2024	39,61	-0,72	-1,79%	40,00	40,225	39,555	4.008.215
18 Apr 2024	40,33	0,00	0,00%	40,74	40,76	40,16	3.514.162
17 Apr 2024	40,33	-0,31	-0,76%	40,115	40,64	40,07	4.063.900
16 Apr 2024	40,64	-0,44	-1,07%	41,88	41,88	40,40	3.064.645
13 Apr 2024	41,08	-1,58	-3,70%	41,68	41,80	41,08	3.304.375
12 Apr 2024	42,66	0,37	0,87%	42,50	42,74	41,945	2.815.647
11 Apr 2024	42,29	-1,17	-2,69%	42,61	42,79	42,055	3.256.404
10 Apr 2024	43,46	1,20	2,84%	43,08	43,47	42,70	2.600.239
09 Apr 2024	42,26	0,31	0,74%	42,22	42,51	42,09	1.935.510
06 Apr 2024	41,95	0,07	0,17%	41,79	42,10	41,61	3.292.556
05 Apr 2024	41,88	-0,66	-1,55%	43,11	43,33	41,72	3.790.240
04 Apr 2024	42,54	0,59	1,41%	42,42	42,685	42,13	3.123.644
03 Apr 2024	41,95	-1,38	-3,18%	41,95	42,16	41,77	3.117.913
02 Apr 2024	43,33	0,09	0,21%	43,51	44,40	43,155	2.294.401
28 Mar 2024	43,24	-0,73	-1,66%	43,44	43,61	43,06	2.353.518