StMicroElectronics NV (STMPA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
2 278 547 |
-4,89%
|
40,22
|
39,725
|
40,93
|
39,96
|
| 21/10/2026 |
2 025 354 |
2,46%
|
41,305
|
41,21
|
42,095
|
42,015
|
| 20/10/2026 |
1 652 064 |
-0,47%
|
40,53
|
39,695
|
41,46
|
41,005
|
| 19/10/2026 |
1 905 607 |
0,07%
|
41,24
|
40,47
|
41,77
|
41,20
|
| 16/10/2026 |
2 705 996 |
-0,58%
|
41,805
|
40,865
|
42,01
|
41,17
|
| 15/10/2026 |
3 260 386 |
-3,77%
|
40,87
|
39,54
|
41,59
|
41,41
|
| 14/10/2026 |
2 300 167 |
-1,84%
|
44,265
|
42,86
|
45,04
|
43,03
|
| 13/10/2026 |
2 705 093 |
-3,80%
|
44,065
|
42,93
|
44,955
|
43,835
|
| 12/10/2026 |
1 445 022 |
-2,11%
|
46,84
|
45,31
|
47,06
|
45,565
|
| 09/10/2026 |
2 062 785 |
-3,00%
|
47,50
|
46,34
|
48,255
|
46,545
|
| 08/10/2026 |
1 915 718 |
-3,83%
|
49,075
|
47,77
|
49,14
|
47,985
|
| 07/10/2026 |
2 220 112 |
-4,05%
|
51,70
|
49,315
|
51,85
|
49,895
|
| 06/10/2026 |
2 196 810 |
2,22%
|
51,54
|
51,20
|
52,41
|
52,00
|
| 05/10/2026 |
1 890 052 |
1,05%
|
50,50
|
49,935
|
51,11
|
50,87
|
| 02/10/2026 |
2 713 698 |
6,54%
|
47,815
|
47,785
|
50,34
|
50,34
|
| 01/10/2026 |
1 703 011 |
0,79%
|
47,86
|
46,455
|
48,08
|
47,25
|
| 30/09/2026 |
2 326 444 |
-0,33%
|
46,885
|
46,485
|
47,455
|
46,88
|
| 29/09/2026 |
2 386 938 |
2,61%
|
46,88
|
46,74
|
47,955
|
47,035
|
| 28/09/2026 |
1 882 649 |
1,63%
|
45,01
|
44,65
|
46,70
|
45,84
|
| 25/09/2026 |
1 639 278 |
0,50%
|
46,16
|
45,01
|
46,48
|
45,105
|
| 24/09/2026 |
1 747 890 |
-2,67%
|
45,735
|
44,57
|
45,815
|
44,88
|
| 23/09/2026 |
1 773 893 |
-1,05%
|
46,88
|
45,265
|
47,02
|
46,11
|
| 22/09/2026 |
2 567 934 |
4,37%
|
45,25
|
44,77
|
46,67
|
46,60
|
| 21/09/2026 |
2 284 502 |
2,94%
|
44,105
|
44,08
|
45,04
|
44,65
|
| 18/09/2026 |
3 685 320 |
2,39%
|
43,24
|
43,025
|
43,67
|
43,375
|
| 17/09/2026 |
1 780 535 |
-0,39%
|
42,39
|
41,925
|
43,205
|
42,44
|
| 16/09/2026 |
1 830 867 |
1,96%
|
42,33
|
42,32
|
43,01
|
42,605
|
| 15/09/2026 |
1 300 104 |
0,12%
|
41,64
|
41,23
|
42,305
|
41,785
|
| 14/09/2026 |
2 986 790 |
-6,58%
|
43,44
|
41,36
|
43,455
|
41,735
|
| 11/09/2026 |
1 739 660 |
2,37%
|
43,76
|
43,72
|
44,695
|
44,675
|
| 10/09/2026 |
2 876 133 |
-2,21%
|
44,56
|
43,09
|
45,035
|
43,64
|
| 09/09/2026 |
2 038 624 |
-0,84%
|
45,21
|
43,71
|
45,30
|
44,625
|
| 08/09/2026 |
2 164 705 |
-3,50%
|
46,075
|
44,735
|
46,40
|
45,005
|
| 07/09/2026 |
1 709 832 |
4,08%
|
45,70
|
45,605
|
46,72
|
46,635
|
| 04/09/2026 |
2 302 789 |
1,77%
|
44,39
|
44,215
|
45,36
|
44,805
|
| 03/09/2026 |
2 169 587 |
0,70%
|
43,82
|
43,035
|
44,595
|
44,025
|
| 02/09/2026 |
1 790 061 |
3,35%
|
42,52
|
42,43
|
43,935
|
43,72
|
| 01/09/2026 |
2 192 052 |
-1,65%
|
43,485
|
41,83
|
44,155
|
42,305
|
| 31/08/2026 |
2 724 978 |
-0,80%
|
43,035
|
42,99
|
43,94
|
43,015
|
| 28/08/2026 |
1 500 143 |
-0,52%
|
43,945
|
43,165
|
44,155
|
43,36
|
| 27/08/2026 |
2 729 339 |
2,99%
|
43,465
|
43,225
|
44,535
|
43,585
|
| 26/08/2026 |
1 619 870 |
-0,55%
|
42,455
|
42,115
|
43,04
|
42,32
|
| 25/08/2026 |
1 652 787 |
0,79%
|
43,285
|
42,175
|
43,32
|
42,555
|
| 24/08/2026 |
1 915 110 |
-2,00%
|
42,83
|
41,985
|
43,29
|
42,22
|
| 21/08/2026 |
1 504 689 |
0,21%
|
43,625
|
42,79
|
43,845
|
43,08
|
| 20/08/2026 |
2 374 512 |
-2,05%
|
43,995
|
42,60
|
44,08
|
42,99
|
| 19/08/2026 |
3 179 817 |
-3,13%
|
45,36
|
43,735
|
45,61
|
43,89
|
| 18/08/2026 |
3 433 104 |
-7,64%
|
47,705
|
45,185
|
47,72
|
45,31
|
| 17/08/2026 |
2 860 888 |
5,16%
|
48,545
|
47,905
|
49,09
|
49,06
|
| 14/08/2026 |
1 729 224 |
-2,12%
|
47,00
|
46,63
|
47,595
|
46,655
|
| 13/08/2026 |
2 301 624 |
-0,77%
|
47,915
|
46,94
|
47,97
|
47,665
|
| 12/08/2026 |
3 389 161 |
0,59%
|
48,40
|
47,965
|
49,205
|
48,035
|
| 11/08/2026 |
1 839 302 |
-0,11%
|
47,30
|
47,20
|
48,565
|
47,755
|
| 10/08/2026 |
1 980 315 |
-0,95%
|
48,60
|
47,805
|
49,59
|
47,805
|
| 07/08/2026 |
2 397 208 |
3,16%
|
46,565
|
46,485
|
48,53
|
48,265
|
| 06/08/2026 |
2 184 395 |
1,34%
|
45,61
|
45,20
|
47,34
|
46,785
|
| 05/08/2026 |
2 709 386 |
-1,55%
|
47,365
|
45,735
|
47,375
|
46,165
|
| 04/08/2026 |
3 340 245 |
3,58%
|
46,28
|
46,075
|
47,625
|
46,89
|
| 03/08/2026 |
3 175 327 |
-0,89%
|
46,20
|
44,025
|
46,30
|
45,27
|
| 31/07/2026 |
4 522 423 |
0,11%
|
47,995
|
45,44
|
48,16
|
45,675
|
| 30/07/2026 |
3 609 915 |
6,36%
|
42,795
|
42,675
|
45,945
|
45,625
|
| 29/07/2026 |
3 971 368 |
-3,55%
|
43,40
|
42,42
|
44,60
|
42,895
|
| 28/07/2026 |
5 310 545 |
-3,07%
|
45,205
|
43,06
|
46,26
|
44,475
|
| 27/07/2026 |
4 415 418 |
-1,88%
|
46,54
|
45,445
|
48,01
|
45,885
|
| 24/07/2026 |
4 495 109 |
-2,46%
|
47,14
|
46,15
|
48,605
|
46,765
|
| 23/07/2026 |
7 078 983 |
-17,72%
|
52,00
|
46,98
|
52,00
|
47,945
|
| 22/07/2026 |
2 331 202 |
1,78%
|
56,81
|
56,23
|
58,30
|
58,27
|
| 21/07/2026 |
2 267 012 |
4,26%
|
55,82
|
55,82
|
57,30
|
57,25
|
| 20/07/2026 |
2 327 801 |
2,06%
|
54,53
|
53,86
|
55,33
|
54,91
|
| 17/07/2026 |
4 788 657 |
-3,91%
|
53,10
|
51,35
|
54,16
|
53,80
|
| 16/07/2026 |
3 758 487 |
-4,91%
|
59,00
|
55,36
|
59,24
|
55,99
|
| 15/07/2026 |
2 683 809 |
-4,04%
|
62,09
|
58,19
|
62,44
|
58,88
|
| 14/07/2026 |
2 011 675 |
-0,33%
|
60,63
|
60,13
|
63,62
|
61,36
|
| 13/07/2026 |
1 950 550 |
-0,71%
|
60,16
|
60,12
|
61,70
|
61,56
|
| 10/07/2026 |
1 717 776 |
-1,09%
|
62,17
|
61,14
|
62,84
|
62,00
|
| 09/07/2026 |
2 801 565 |
7,16%
|
60,63
|
60,25
|
62,77
|
62,68
|
| 08/07/2026 |
2 591 460 |
0,33%
|
58,69
|
57,92
|
59,75
|
58,49
|
| 07/07/2026 |
3 200 912 |
-7,99%
|
61,24
|
58,30
|
61,45
|
58,30
|
| 06/07/2026 |
1 973 016 |
0,92%
|
61,90
|
61,41
|
64,00
|
63,36
|
| 03/07/2026 |
1 315 383 |
1,62%
|
61,07
|
60,81
|
62,90
|
62,78
|
| 02/07/2026 |
2 603 036 |
-0,95%
|
61,13
|
61,04
|
64,07
|
61,78
|
| 01/07/2026 |
2 378 591 |
-3,29%
|
64,84
|
61,83
|
65,57
|
62,37
|
| 30/06/2026 |
2 417 991 |
1,43%
|
66,15
|
64,16
|
66,19
|
64,49
|
| 29/06/2026 |
2 501 091 |
1,60%
|
63,32
|
61,20
|
65,26
|
63,58
|
| 26/06/2026 |
2 587 746 |
-3,81%
|
63,30
|
62,12
|
63,87
|
62,58
|
| 25/06/2026 |
2 808 026 |
2,68%
|
66,00
|
62,79
|
66,77
|
65,06
|
| 24/06/2026 |
2 093 572 |
-0,17%
|
64,27
|
61,81
|
64,90
|
63,36
|
| 23/06/2026 |
4 283 837 |
-8,53%
|
65,86
|
63,02
|
66,23
|
63,47
|
| 22/06/2026 |
2 831 681 |
2,16%
|
68,04
|
68,04
|
70,85
|
69,39
|
| 19/06/2026 |
3 737 201 |
0,04%
|
67,53
|
67,19
|
68,23
|
67,92
|
| 18/06/2026 |
3 231 747 |
4,19%
|
65,16
|
64,82
|
68,35
|
67,89
|
| 17/06/2026 |
3 739 295 |
-0,79%
|
65,30
|
64,08
|
66,10
|
65,16
|
| 16/06/2026 |
4 235 378 |
-4,05%
|
66,82
|
65,53
|
67,68
|
65,68
|
| 15/06/2026 |
2 309 494 |
1,03%
|
69,38
|
67,72
|
69,45
|
68,45
|
| 12/06/2026 |
3 450 494 |
4,47%
|
66,30
|
64,74
|
67,75
|
67,75
|
| 11/06/2026 |
3 790 380 |
5,74%
|
62,45
|
62,45
|
65,51
|
64,85
|
| 10/06/2026 |
5 932 845 |
-0,31%
|
62,95
|
61,19
|
64,08
|
61,33
|
| 09/06/2026 |
4 091 880 |
-5,85%
|
65,77
|
61,41
|
66,77
|
61,52
|
| 08/06/2026 |
4 019 349 |
4,01%
|
60,01
|
58,96
|
66,37
|
65,34
|
| 05/06/2026 |
3 552 916 |
-5,85%
|
65,29
|
62,72
|
65,34
|
62,82
|
