Dati storici Stmicroelectronics (PK) - STMEF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,604	43,16	39,948	43,09	88.670	0,42	1,03%
1 Mese	38,346	43,704	38,346	41,84	46.120	2,68	6,98%
3 Mesi	45,412	48,96	38,346	42,28	34.110	-4,39	-9,66%
6 Mesi	45,24	51,314	38,346	44,25	39.328	-4,22	-9,32%
1 Anno	45,054	57,975	36,99	44,28	37.791	-4,03	-8,94%
3 Anni	36,65	57,975	28,272	40,58	49.640	4,37	11,93%
5 Anni	16,337	57,975	15,16	34,86	64.977	24,69	151,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	41,024	-0,12	-0,28%	39,948	41,262	39,948	1.453
20 Mag 2024	41,14	-1,32	-3,11%	41,08	42,67	41,08	3.178
17 Mag 2024	42,46	-0,70	-1,62%	42,57	42,57	40,99	2.427
16 Mag 2024	43,16	0,09	0,21%	43,15	43,16	41,54	220.450
15 Mag 2024	43,068	1,00	2,38%	41,49	43,068	41,49	215.545
14 Mag 2024	42,066	0,17	0,40%	40,604	42,308	40,604	1.750
13 Mag 2024	41,90	1,90	4,75%	41,184	41,90	40,052	2.037
10 Mag 2024	40,00	-1,21	-2,93%	39,988	41,184	39,988	151.518
09 Mag 2024	41,208	1,36	3,41%	39,942	41,208	39,942	1.448
08 Mag 2024	39,85	-2,31	-5,47%	39,93	41,07	39,85	4.887
07 Mag 2024	42,156	1,32	3,23%	40,848	42,156	40,848	764
06 Mag 2024	40,836	0,52	1,28%	39,70	40,90	39,444	2.057
03 Mag 2024	40,3208	0,04	0,10%	39,67	40,78	39,67	3.092
02 Mag 2024	40,28	0,54	1,36%	38,546	40,28	38,546	1.507
01 Mag 2024	39,74	-0,28	-0,69%	38,81	39,74	38,81	1.655
30 Apr 2024	40,018	-0,25	-0,63%	40,018	41,085	40,018	11.500
29 Apr 2024	40,27	-0,58	-1,42%	40,552	41,818	40,264	1.992
26 Apr 2024	40,848	-0,47	-1,14%	40,68	43,362	40,68	113.857
25 Apr 2024	41,32	0,08	0,19%	41,766	43,704	40,40	145.868
24 Apr 2024	41,2432	1,91	4,85%	40,92	42,45	40,92	26.314
23 Apr 2024	39,334	-0,27	-0,68%	38,346	40,348	38,346	10.548
22 Apr 2024	39,602	-0,50	-1,24%	38,756	39,602	38,756	1.888