Dati storici ST Microelectronics - SGM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,845	24,92	23,48	24,55	11.182	-0,955	-3,84%
1 Mese	24,545	25,885	23,00	24,45	9.936	-0,655	-2,67%
3 Mesi	24,69	26,04	11,7419	24,34	10.136	-0,80	-3,24%
6 Mesi	31,295	31,585	11,7419	25,67	10.299	-7,41	-23,66%
1 Anno	41,025	44,71	11,7419	30,33	8.059	-17,14	-41,77%
3 Anni	40,51	50,45	11,7419	34,25	4.716	-16,62	-41,03%
5 Anni	26,93	50,45	11,7419	33,40	4.474	-3,04	-11,29%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Gen 2025	24,21	-0,49	-1,98%	24,69	24,845	24,125	17.183
23 Gen 2025	24,70	0,02	0,08%	24,49	24,735	24,335	7.060
22 Gen 2025	24,68	-0,09	-0,36%	24,11	24,75	24,11	17.916
21 Gen 2025	24,77	0,15	0,61%	24,54	24,92	24,54	9.346
20 Gen 2025	24,62	-0,21	-0,83%	24,845	24,845	24,39	4.405
17 Gen 2025	24,825	0,60	2,48%	24,205	24,865	24,155	12.631
16 Gen 2025	24,225	0,16	0,64%	24,405	24,55	24,025	8.610
15 Gen 2025	24,07	0,41	1,71%	23,72	24,175	23,46	1.975
14 Gen 2025	23,665	0,28	1,20%	23,53	23,99	23,485	8.079
13 Gen 2025	23,385	-0,69	-2,85%	24,12	24,12	23,00	13.802
10 Gen 2025	24,07	-0,44	-1,78%	24,455	24,525	24,04	7.958
09 Gen 2025	24,505	-0,09	-0,37%	24,515	24,575	24,265	4.846
08 Gen 2025	24,595	-0,94	-3,68%	25,555	25,615	24,47	11.105
07 Gen 2025	25,535	0,45	1,77%	25,16	25,885	25,12	5.490
06 Gen 2025	25,09	1,38	5,82%	23,78	25,41	23,78	30.432
03 Gen 2025	23,71	0,05	0,23%	23,73	23,82	23,23	7.920
02 Gen 2025	23,655	-0,55	-2,25%	24,305	24,445	23,54	4.497
30 Dic 2024	24,20	-0,35	-1,41%	24,545	24,545	24,20	5.594
27 Dic 2024	24,545	0,33	1,34%	23,95	24,545	23,875	12.600