Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Stmicroelectronics (PK)

STMEF
42,25
-0,616 (-1,44%)
17 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: OTCMarkets
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
17 Giu 2024 42,25 -0,62 -1,44% 43,26 43,26 42,25 37.259
14 Giu 2024 42,866 -0,08 -0,20% 42,984 42,984 42,16 47.587
13 Giu 2024 42,95 -2,61 -5,74% 44,984 44,984 42,95 1.306
12 Giu 2024 45,564 2,61 6,08% 44,34 45,90 44,07 74.232
11 Giu 2024 42,954 -1,92 -4,27% 42,954 42,954 42,954 734
10 Giu 2024 44,872 0,37 0,84% 44,346 44,872 42,96 179.033
07 Giu 2024 44,50 -0,50 -1,11% 45,102 45,102 43,66 789
06 Giu 2024 45,00 0,74 1,67% 45,27 45,27 44,514 62.477
05 Giu 2024 44,26 1,03 2,39% 42,742 44,26 42,742 11.207
04 Giu 2024 43,228 1,09 2,58% 42,50 43,228 41,826 8.483
03 Giu 2024 42,142 0,44 1,06% 42,61 42,61 41,44 76.983
31 Mag 2024 41,70 1,39 3,45% 40,786 41,974 40,204 37.244
30 Mag 2024 40,308 -0,92 -2,23% 41,464 41,464 40,306 2.049
29 Mag 2024 41,226 -1,30 -3,06% 40,016 41,226 40,016 41.511
28 Mag 2024 42,528 1,03 2,48% 40,93 42,528 40,93 51.008
24 Mag 2024 41,50 -2,17 -4,97% 42,35 42,35 41,50 34.262
23 Mag 2024 43,67 1,01 2,36% 43,65 43,67 43,636 1.752
22 Mag 2024 42,662 1,64 3,99% 41,29 42,662 41,25 2.457
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
19 Apr 2024 40,10 -0,74 -1,80% 38,86 40,10 38,86 1.106
18 Apr 2024 40,836 0,45 1,10% 39,44 40,836 38,934 1.953
17 Apr 2024 40,39 1,12 2,86% 39,67 40,518 39,67 2.787
16 Apr 2024 39,266 -1,32 -3,25% 40,91 41,414 39,266 151.516
15 Apr 2024 40,586 -0,55 -1,34% 41,38 41,40 40,586 1.800
12 Apr 2024 41,136 -0,97 -2,30% 41,66 41,82 41,136 1.106
11 Apr 2024 42,106 -0,60 -1,40% 42,294 42,294 42,106 129.884
10 Apr 2024 42,706 0,00 0,00% 42,706 42,706 42,706 0
09 Apr 2024 42,706 1,12 2,70% 43,18 43,18 42,706 2.930
08 Apr 2024 41,582 -1,02 -2,39% 42,968 42,968 41,582 36.664
05 Apr 2024 42,598 0,29 0,69% 41,31 42,598 41,15 82.753
04 Apr 2024 42,308 0,26 0,61% 42,956 42,956 42,308 140.730
03 Apr 2024 42,05 -0,07 -0,17% 42,89 42,89 41,81 2.044
02 Apr 2024 42,12 -1,76 -4,01% 41,71 42,12 41,71 2.980
01 Apr 2024 43,878 0,50 1,14% 44,16 44,27 41,78 6.725
28 Mar 2024 43,382 -0,15 -0,34% 42,856 43,382 42,856 3.327
27 Mar 2024 43,528 0,53 1,23% 43,50 43,902 43,47 110.460
26 Mar 2024 42,998 -0,41 -0,95% 43,25 43,25 42,998 51.136
25 Mar 2024 43,412 1,57 3,75% 42,29 43,46 42,29 64.602
22 Mar 2024 41,844 -1,53 -3,52% 41,984 44,402 41,18 1.762
21 Mar 2024 43,37 -0,71 -1,61% 42,73 43,828 42,73 62.440
20 Mar 2024 44,08 1,08 2,51% 42,72 44,084 42,72 44.023

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network