StMicroElectronics NV (STMPA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 18/11/2025 |
2 648 746 |
-2,44%
|
19,344
|
19,044
|
19,452
|
19,278
|
| 17/11/2025 |
2 280 740 |
-2,85%
|
20,26
|
19,708
|
20,27
|
19,76
|
| 14/11/2025 |
2 111 281 |
-1,38%
|
20,425
|
19,856
|
20,455
|
20,34
|
| 13/11/2025 |
2 145 468 |
-0,15%
|
20,865
|
20,52
|
21,125
|
20,625
|
| 12/11/2025 |
4 086 135 |
0,07%
|
20,495
|
20,00
|
21,255
|
20,655
|
| 11/11/2025 |
2 108 756 |
1,28%
|
20,385
|
20,385
|
20,715
|
20,64
|
| 10/11/2025 |
2 430 748 |
1,09%
|
20,505
|
20,27
|
20,58
|
20,38
|
| 07/11/2025 |
2 680 227 |
-1,83%
|
20,475
|
19,982
|
20,67
|
20,16
|
| 06/11/2025 |
2 166 978 |
-0,68%
|
20,865
|
20,505
|
21,105
|
20,535
|
| 05/11/2025 |
2 224 055 |
-0,53%
|
20,245
|
20,22
|
20,745
|
20,675
|
| 04/11/2025 |
2 589 679 |
-2,53%
|
20,75
|
20,23
|
20,98
|
20,785
|
| 03/11/2025 |
1 447 883 |
-0,07%
|
21,21
|
21,165
|
21,635
|
21,325
|
| 31/10/2025 |
1 810 245 |
-0,19%
|
21,32
|
21,275
|
21,60
|
21,34
|
| 30/10/2025 |
2 092 229 |
-0,44%
|
21,33
|
21,15
|
21,55
|
21,38
|
| 29/10/2025 |
2 246 349 |
-1,76%
|
21,775
|
21,43
|
21,97
|
21,475
|
| 28/10/2025 |
2 563 075 |
0,46%
|
21,95
|
21,64
|
22,345
|
21,86
|
| 27/10/2025 |
2 467 561 |
0,95%
|
21,91
|
21,52
|
22,00
|
21,76
|
| 24/10/2025 |
3 832 865 |
-1,53%
|
21,925
|
21,215
|
22,045
|
21,555
|
| 23/10/2025 |
9 430 971 |
-14,12%
|
24,34
|
21,89
|
24,98
|
21,89
|
| 22/10/2025 |
3 252 870 |
-4,07%
|
25,80
|
25,455
|
26,04
|
25,49
|
| 21/10/2025 |
2 494 138 |
2,35%
|
25,965
|
25,95
|
26,655
|
26,57
|
| 20/10/2025 |
2 495 731 |
4,59%
|
25,175
|
25,09
|
26,02
|
25,96
|
| 17/10/2025 |
2 237 811 |
-1,76%
|
24,765
|
24,365
|
25,15
|
24,82
|
| 16/10/2025 |
1 777 703 |
2,18%
|
24,885
|
24,72
|
25,30
|
25,265
|
| 15/10/2025 |
2 062 172 |
1,21%
|
24,705
|
24,45
|
24,88
|
24,725
|
| 14/10/2025 |
2 245 902 |
-1,19%
|
24,535
|
23,95
|
24,625
|
24,43
|
| 13/10/2025 |
2 678 647 |
3,13%
|
23,73
|
23,715
|
24,90
|
24,725
|
| 10/10/2025 |
2 652 082 |
-2,94%
|
24,745
|
23,975
|
24,97
|
23,975
|
| 09/10/2025 |
1 274 443 |
0,02%
|
24,875
|
24,565
|
24,965
|
24,70
|
| 08/10/2025 |
2 217 955 |
1,21%
|
24,135
|
23,975
|
24,695
|
24,695
|
| 07/10/2025 |
1 482 691 |
-1,85%
|
24,725
|
24,245
|
24,85
|
24,40
|
| 06/10/2025 |
1 988 957 |
0,20%
|
24,67
|
24,17
|
25,16
|
24,86
|
| 03/10/2025 |
1 253 388 |
0,87%
|
24,865
|
24,54
|
24,87
|
24,81
|
| 02/10/2025 |
2 830 304 |
2,10%
|
24,525
|
24,355
|
25,09
|
24,595
|
| 01/10/2025 |
1 907 764 |
1,01%
|
23,81
|
23,72
|
24,25
|
24,09
|
| 30/09/2025 |
1 866 906 |
-0,50%
|
23,985
|
23,765
|
24,04
|
23,85
|
| 29/09/2025 |
1 480 728 |
0,65%
|
24,115
|
23,935
|
24,36
|
23,97
|
| 26/09/2025 |
2 030 653 |
-2,08%
|
24,03
|
23,55
|
24,115
|
23,815
|
| 25/09/2025 |
1 795 327 |
-1,54%
|
24,805
|
24,12
|
24,94
|
24,32
|
| 24/09/2025 |
1 821 076 |
0,41%
|
24,46
|
24,28
|
24,805
|
24,70
|
| 23/09/2025 |
2 490 053 |
2,63%
|
24,035
|
23,97
|
24,825
|
24,60
|
| 22/09/2025 |
2 149 521 |
2,22%
|
23,67
|
23,315
|
23,985
|
23,97
|
| 19/09/2025 |
3 363 330 |
-2,75%
|
24,10
|
23,45
|
24,155
|
23,45
|
| 18/09/2025 |
4 444 047 |
4,63%
|
23,36
|
23,325
|
24,395
|
24,19
|
| 17/09/2025 |
1 951 267 |
1,14%
|
23,095
|
22,725
|
23,17
|
23,12
|
| 16/09/2025 |
2 250 798 |
-0,98%
|
23,185
|
22,715
|
23,185
|
22,86
|
| 15/09/2025 |
2 796 745 |
4,06%
|
22,305
|
22,305
|
23,135
|
23,085
|
| 12/09/2025 |
1 981 564 |
-0,38%
|
22,425
|
22,135
|
22,705
|
22,185
|
| 11/09/2025 |
1 551 993 |
0,34%
|
22,16
|
22,025
|
22,46
|
22,27
|
| 10/09/2025 |
1 696 544 |
-0,29%
|
22,36
|
22,195
|
22,615
|
22,195
|
| 09/09/2025 |
2 571 912 |
-1,70%
|
22,64
|
22,235
|
22,88
|
22,26
|
| 08/09/2025 |
2 420 498 |
-0,68%
|
22,925
|
22,48
|
23,035
|
22,645
|
| 05/09/2025 |
3 440 836 |
3,78%
|
22,66
|
22,615
|
23,12
|
22,80
|
| 04/09/2025 |
2 847 112 |
0,80%
|
22,045
|
21,70
|
22,245
|
21,97
|
| 03/09/2025 |
3 131 160 |
-1,76%
|
22,60
|
21,70
|
23,08
|
21,795
|
| 02/09/2025 |
2 373 387 |
-3,79%
|
22,965
|
22,115
|
22,97
|
22,185
|
| 01/09/2025 |
1 213 184 |
-0,82%
|
23,03
|
22,98
|
23,32
|
23,06
|
| 29/08/2025 |
1 708 882 |
-2,25%
|
23,535
|
23,205
|
23,65
|
23,25
|
| 28/08/2025 |
2 135 233 |
2,30%
|
23,33
|
23,33
|
24,025
|
23,785
|
| 27/08/2025 |
1 418 191 |
-0,47%
|
23,325
|
23,195
|
23,54
|
23,25
|
| 26/08/2025 |
4 215 606 |
-0,72%
|
23,535
|
23,185
|
23,59
|
23,36
|
| 25/08/2025 |
1 439 764 |
0,41%
|
23,42
|
23,345
|
23,60
|
23,53
|
| 22/08/2025 |
3 422 839 |
4,74%
|
22,24
|
22,205
|
23,44
|
23,435
|
| 21/08/2025 |
1 931 947 |
1,08%
|
22,355
|
22,27
|
22,66
|
22,375
|
