Dati storici ST Microelectronics - SGM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,525	25,08	11,7419	24,11	10.702	0,23	0,98%
1 Mese	25,01	26,04	11,7419	24,21	11.611	-1,26	-5,02%
3 Mesi	26,565	27,615	11,7419	25,13	10.279	-2,81	-10,58%
6 Mesi	38,475	41,895	11,7419	28,51	9.536	-14,72	-38,26%
1 Anno	42,57	46,97	11,7419	32,79	7.505	-18,82	-44,20%
3 Anni	42,565	50,45	11,7419	35,54	4.429	-18,81	-44,19%
5 Anni	22,50	50,45	11,7419	33,82	4.296	1,26	5,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Nov 2024	23,78	-0,30	-1,23%	24,27	24,335	23,685	11.417
27 Nov 2024	24,075	-0,22	-0,89%	24,00	24,075	23,63	8.669
26 Nov 2024	24,29	-0,25	-1,00%	24,56	25,08	24,075	10.008
25 Nov 2024	24,535	1,02	4,32%	23,74	24,655	11,7419	15.875
22 Nov 2024	23,52	0,00	0,00%	23,525	23,605	23,00	7.540
21 Nov 2024	23,52	0,16	0,68%	23,57	23,585	22,64	17.523
20 Nov 2024	23,36	0,15	0,65%	23,405	23,855	22,90	12.130
19 Nov 2024	23,21	-0,47	-1,98%	23,82	23,90	22,85	16.711
18 Nov 2024	23,68	-0,46	-1,89%	24,22	24,285	23,46	10.874
15 Nov 2024	24,135	-0,67	-2,68%	24,70	24,715	24,005	8.662
14 Nov 2024	24,80	0,35	1,43%	24,435	25,20	24,42	13.796
13 Nov 2024	24,45	-1,15	-4,49%	25,46	25,58	24,325	9.392
12 Nov 2024	25,60	0,40	1,59%	25,035	26,04	24,85	11.987
11 Nov 2024	25,20	0,58	2,36%	24,87	25,60	24,815	4.148
08 Nov 2024	24,62	-0,65	-2,55%	25,26	25,265	24,50	2.384
07 Nov 2024	25,265	0,53	2,12%	25,01	25,32	24,775	7.699
06 Nov 2024	24,74	0,22	0,88%	24,575	25,525	24,535	12.830
05 Nov 2024	24,525	0,58	2,44%	23,955	24,705	23,695	15.703
04 Nov 2024	23,94	-0,66	-2,68%	24,69	24,805	23,94	21.877
01 Nov 2024	24,60	-0,49	-1,93%	25,01	25,01	24,30	12.987
31 Ott 2024	25,085	-0,60	-2,32%	25,43	26,42	24,80	17.556
30 Ott 2024	25,68	-1,01	-3,77%	26,67	26,67	25,45	20.184
29 Ott 2024	26,685	0,29	1,12%	26,41	26,995	26,315	16.383