StMicroElectronics NV (STMPA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/04/2026 |
2 970 901 |
2,81%
|
34,335
|
34,135
|
34,825
|
34,79
|
| 13/04/2026 |
2 668 303 |
-0,16%
|
33,38
|
33,30
|
34,015
|
33,84
|
| 10/04/2026 |
3 467 233 |
3,69%
|
33,20
|
33,20
|
34,095
|
33,895
|
| 09/04/2026 |
2 553 058 |
1,57%
|
32,17
|
32,005
|
32,905
|
32,69
|
| 08/04/2026 |
4 504 240 |
6,22%
|
33,10
|
31,735
|
33,13
|
32,185
|
| 07/04/2026 |
3 697 072 |
4,18%
|
30,00
|
29,855
|
31,07
|
30,30
|
| 02/04/2026 |
2 444 896 |
-2,84%
|
29,06
|
28,265
|
29,555
|
29,085
|
| 01/04/2026 |
2 648 876 |
4,65%
|
29,835
|
29,19
|
30,02
|
29,935
|
| 31/03/2026 |
3 621 160 |
2,47%
|
27,485
|
26,90
|
28,785
|
28,605
|
| 30/03/2026 |
1 891 490 |
-2,07%
|
28,12
|
27,67
|
28,865
|
27,915
|
| 27/03/2026 |
3 196 479 |
-2,71%
|
29,025
|
27,59
|
29,085
|
28,505
|
| 26/03/2026 |
3 124 422 |
1,93%
|
29,05
|
28,365
|
29,48
|
29,30
|
| 25/03/2026 |
2 516 012 |
4,49%
|
27,875
|
27,85
|
29,10
|
28,745
|
| 24/03/2026 |
2 029 027 |
1,89%
|
27,135
|
26,37
|
27,675
|
27,51
|
| 23/03/2026 |
3 752 806 |
0,60%
|
25,905
|
25,405
|
27,695
|
27,00
|
| 20/03/2026 |
6 261 838 |
-3,17%
|
28,055
|
26,84
|
28,47
|
26,84
|
| 19/03/2026 |
2 825 343 |
-4,52%
|
28,78
|
27,29
|
28,83
|
27,80
|
| 18/03/2026 |
2 517 128 |
-0,43%
|
29,67
|
29,075
|
30,175
|
29,115
|
| 17/03/2026 |
2 460 041 |
-0,48%
|
29,30
|
28,92
|
29,755
|
29,24
|
| 16/03/2026 |
3 354 024 |
2,67%
|
29,03
|
28,60
|
29,705
|
29,38
|
| 13/03/2026 |
2 285 102 |
-1,19%
|
28,66
|
28,425
|
29,355
|
28,615
|
| 12/03/2026 |
3 097 677 |
-0,64%
|
29,11
|
28,61
|
29,79
|
28,96
|
| 11/03/2026 |
3 157 995 |
-0,26%
|
28,955
|
28,74
|
29,63
|
29,145
|
| 10/03/2026 |
3 764 634 |
5,56%
|
28,845
|
28,46
|
29,67
|
29,22
|
| 09/03/2026 |
3 078 229 |
1,97%
|
25,78
|
25,675
|
27,68
|
27,68
|
| 06/03/2026 |
3 705 937 |
-5,07%
|
28,62
|
27,01
|
28,635
|
27,145
|
| 05/03/2026 |
4 034 416 |
3,06%
|
28,52
|
28,44
|
29,71
|
28,595
|
| 04/03/2026 |
2 174 978 |
2,31%
|
27,01
|
26,81
|
27,95
|
27,745
|
| 03/03/2026 |
3 307 480 |
-3,73%
|
27,73
|
26,54
|
27,765
|
27,12
|
| 02/03/2026 |
2 214 564 |
-0,85%
|
27,29
|
26,815
|
28,305
|
28,17
|
| 27/02/2026 |
3 023 098 |
-1,54%
|
28,955
|
28,09
|
29,00
|
28,41
|
| 26/02/2026 |
2 309 913 |
-0,02%
|
28,90
|
28,43
|
29,54
|
28,855
|
| 25/02/2026 |
1 564 183 |
0,19%
|
28,83
|
28,455
|
28,86
|
28,86
|
| 24/02/2026 |
2 263 106 |
1,05%
|
28,81
|
28,745
|
29,585
|
28,805
|
| 23/02/2026 |
1 711 037 |
-0,18%
|
28,28
|
28,01
|
28,92
|
28,505
|
| 20/02/2026 |
1 969 429 |
0,90%
|
28,27
|
28,04
|
28,725
|
28,555
|
| 19/02/2026 |
1 659 233 |
-1,67%
|
28,62
|
28,17
|
28,635
|
28,30
|
| 18/02/2026 |
2 896 135 |
3,84%
|
28,00
|
28,00
|
29,215
|
28,78
|
| 17/02/2026 |
3 197 747 |
-0,49%
|
27,90
|
27,155
|
27,975
|
27,715
|
| 16/02/2026 |
1 749 363 |
-2,09%
|
28,415
|
27,665
|
28,415
|
27,85
|
| 13/02/2026 |
2 644 712 |
1,21%
|
28,37
|
27,945
|
28,675
|
28,445
|
| 12/02/2026 |
2 806 282 |
-2,72%
|
29,47
|
28,055
|
29,60
|
28,105
|
| 11/02/2026 |
3 687 689 |
2,92%
|
28,05
|
27,735
|
29,045
|
28,89
|
| 10/02/2026 |
3 870 452 |
2,75%
|
27,33
|
27,12
|
28,09
|
28,07
|
| 09/02/2026 |
7 458 880 |
9,76%
|
26,225
|
25,86
|
27,405
|
27,32
|
| 06/02/2026 |
2 550 355 |
1,16%
|
24,35
|
23,855
|
25,01
|
24,89
|
| 05/02/2026 |
3 693 523 |
1,11%
|
24,555
|
24,25
|
25,04
|
24,605
|
| 04/02/2026 |
3 591 125 |
3,60%
|
23,47
|
23,17
|
24,545
|
24,335
|
| 03/02/2026 |
2 261 000 |
-2,53%
|
24,36
|
23,37
|
24,44
|
23,49
|
| 02/02/2026 |
2 606 741 |
1,11%
|
23,245
|
22,82
|
24,135
|
24,10
|
| 30/01/2026 |
2 657 417 |
1,28%
|
23,745
|
23,63
|
24,195
|
23,835
|
| 29/01/2026 |
7 933 119 |
-5,75%
|
25,72
|
23,125
|
26,225
|
23,535
|
| 28/01/2026 |
4 072 188 |
2,19%
|
25,62
|
24,665
|
26,10
|
24,97
|
| 27/01/2026 |
1 935 524 |
1,81%
|
24,185
|
24,06
|
24,445
|
24,435
|
| 26/01/2026 |
1 867 942 |
-2,64%
|
24,515
|
23,93
|
24,54
|
24,00
|
| 23/01/2026 |
3 535 621 |
0,02%
|
24,74
|
24,345
|
25,05
|
24,65
|
| 22/01/2026 |
3 857 844 |
1,67%
|
25,00
|
24,60
|
25,15
|
24,645
|
| 21/01/2026 |
3 516 482 |
3,22%
|
23,375
|
23,24
|
24,32
|
24,24
|
| 20/01/2026 |
2 003 294 |
1,51%
|
23,00
|
22,74
|
23,485
|
23,485
|
| 19/01/2026 |
2 274 233 |
-4,81%
|
23,625
|
23,005
|
23,68
|
23,135
|
| 16/01/2026 |
2 345 133 |
-0,29%
|
24,30
|
24,14
|
24,62
|
24,305
|
| 15/01/2026 |
2 392 408 |
1,02%
|
24,525
|
24,22
|
24,665
|
24,375
|
| 14/01/2026 |
1 762 193 |
-2,43%
|
24,585
|
24,005
|
24,655
|
24,13
|
| 13/01/2026 |
1 802 447 |
1,64%
|
24,435
|
24,23
|
24,73
|
24,73
|
| 12/01/2026 |
1 438 546 |
-1,48%
|
24,59
|
24,13
|
24,74
|
24,33
|
| 09/01/2026 |
1 900 532 |
2,87%
|
24,185
|
24,17
|
24,745
|
24,695
|
| 08/01/2026 |
2 476 434 |
-2,79%
|
24,605
|
23,985
|
24,905
|
24,005
|
| 07/01/2026 |
2 438 004 |
-1,28%
|
24,94
|
24,42
|
25,015
|
24,695
|
| 06/01/2026 |
4 040 126 |
5,33%
|
23,965
|
23,95
|
25,105
|
25,015
|
| 05/01/2026 |
1 895 230 |
1,32%
|
23,62
|
23,54
|
23,99
|
23,75
|
| 02/01/2026 |
4 243 154 |
4,46%
|
22,395
|
22,23
|
23,73
|
23,44
|
| 31/12/2025 |
550 390 |
-0,07%
|
22,285
|
22,12
|
22,44
|
22,44
|
| 30/12/2025 |
1 030 264 |
1,38%
|
22,15
|
22,10
|
22,52
|
22,455
|
| 29/12/2025 |
1 162 420 |
0,34%
|
22,185
|
22,035
|
22,345
|
22,15
|
| 24/12/2025 |
230 920 |
-0,14%
|
22,115
|
22,055
|
22,225
|
22,075
|
| 23/12/2025 |
1 316 393 |
-0,11%
|
22,03
|
22,005
|
22,23
|
22,105
|
| 22/12/2025 |
1 241 568 |
-0,23%
|
22,14
|
22,085
|
22,305
|
22,13
|
| 19/12/2025 |
3 129 355 |
1,21%
|
21,93
|
21,92
|
22,34
|
22,18
|
| 18/12/2025 |
1 892 844 |
0,48%
|
21,80
|
21,70
|
22,135
|
21,915
|
| 17/12/2025 |
2 499 470 |
-1,07%
|
22,265
|
21,81
|
22,595
|
21,81
|
| 16/12/2025 |
2 119 928 |
-1,83%
|
22,145
|
21,785
|
22,25
|
22,045
|
| 15/12/2025 |
2 358 708 |
0,72%
|
22,02
|
22,00
|
22,845
|
22,455
|
| 12/12/2025 |
2 331 930 |
1,71%
|
22,205
|
22,13
|
22,655
|
22,295
|
| 11/12/2025 |
2 014 022 |
-1,21%
|
22,135
|
21,89
|
22,28
|
21,995
|
| 10/12/2025 |
1 771 866 |
0,02%
|
22,245
|
22,18
|
22,405
|
22,265
|
| 09/12/2025 |
1 599 508 |
0,16%
|
22,235
|
22,13
|
22,485
|
22,26
|
| 08/12/2025 |
1 975 078 |
-0,80%
|
22,36
|
22,055
|
22,36
|
22,225
|
| 05/12/2025 |
2 716 350 |
1,59%
|
22,14
|
22,065
|
22,67
|
22,405
|
| 04/12/2025 |
3 781 951 |
3,40%
|
21,97
|
21,81
|
22,255
|
22,055
|
| 03/12/2025 |
4 477 841 |
5,75%
|
20,805
|
20,75
|
21,33
|
21,33
|
| 02/12/2025 |
1 962 235 |
1,11%
|
19,916
|
19,88
|
20,31
|
20,17
|
| 01/12/2025 |
1 599 592 |
0,87%
|
19,69
|
19,51
|
20,01
|
19,948
|
| 28/11/2025 |
1 460 390 |
1,14%
|
19,576
|
19,576
|
19,832
|
19,776
|
| 27/11/2025 |
1 241 530 |
-0,17%
|
19,572
|
19,554
|
19,79
|
19,554
|
| 26/11/2025 |
2 351 807 |
1,25%
|
19,48
|
19,21
|
19,696
|
19,588
|
| 25/11/2025 |
2 517 052 |
1,11%
|
19,254
|
19,016
|
19,454
|
19,346
|
| 24/11/2025 |
5 698 836 |
1,72%
|
19,18
|
18,906
|
19,36
|
19,134
|
| 21/11/2025 |
2 827 144 |
-0,61%
|
18,218
|
18,20
|
18,824
|
18,81
|
| 20/11/2025 |
3 760 665 |
-2,12%
|
19,738
|
18,894
|
19,80
|
18,926
|
| 19/11/2025 |
1 942 494 |
0,30%
|
19,306
|
19,178
|
19,588
|
19,336
|
