StMicroElectronics NV (STMPA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 20/08/2025 |
2.071.466 |
-0,85%
|
22,095
|
21,83
|
22,38
|
22,135
|
| 19/08/2025 |
1.783.828 |
0,45%
|
22,20
|
22,20
|
22,50
|
22,325
|
| 18/08/2025 |
1.447.662 |
0,86%
|
22,00
|
21,855
|
22,265
|
22,225
|
| 15/08/2025 |
1.348.830 |
-0,34%
|
22,315
|
21,96
|
22,36
|
22,035
|
| 14/08/2025 |
1.572.770 |
-0,36%
|
22,25
|
22,045
|
22,375
|
22,11
|
| 13/08/2025 |
2.563.368 |
-1,00%
|
22,395
|
22,095
|
22,435
|
22,19
|
| 12/08/2025 |
2.065.379 |
4,18%
|
21,535
|
21,46
|
22,485
|
22,415
|
| 11/08/2025 |
1.646.451 |
-1,15%
|
21,765
|
21,43
|
21,905
|
21,515
|
| 08/08/2025 |
1.618.411 |
1,90%
|
21,435
|
21,42
|
21,835
|
21,765
|
| 07/08/2025 |
2.123.122 |
0,28%
|
21,25
|
20,85
|
21,57
|
21,36
|
| 06/08/2025 |
2.281.312 |
-1,41%
|
21,72
|
21,145
|
21,815
|
21,30
|
| 05/08/2025 |
2.214.390 |
-0,74%
|
21,87
|
21,345
|
22,13
|
21,605
|
| 04/08/2025 |
1.968.450 |
0,32%
|
21,785
|
21,62
|
22,115
|
21,765
|
| 01/08/2025 |
3.387.884 |
-3,39%
|
22,215
|
21,51
|
22,44
|
21,695
|
| 31/07/2025 |
3.713.648 |
-2,20%
|
22,78
|
22,31
|
22,87
|
22,455
|
| 30/07/2025 |
1.492.940 |
0,09%
|
23,00
|
22,945
|
23,155
|
22,96
|
| 29/07/2025 |
2.706.620 |
0,37%
|
23,025
|
22,895
|
23,375
|
22,94
|
| 28/07/2025 |
2.783.541 |
2,74%
|
22,93
|
22,75
|
23,05
|
22,855
|
| 25/07/2025 |
3.816.792 |
-1,11%
|
22,725
|
22,17
|
22,78
|
22,245
|
| 24/07/2025 |
13.115.930 |
-16,62%
|
24,39
|
22,175
|
24,495
|
22,495
|
| 23/07/2025 |
4.440.869 |
-4,19%
|
27,525
|
26,835
|
27,695
|
26,98
|
| 22/07/2025 |
3.546.341 |
-0,86%
|
27,88
|
27,47
|
28,385
|
28,16
|
| 21/07/2025 |
2.177.152 |
1,52%
|
28,10
|
28,04
|
28,425
|
28,405
|
| 18/07/2025 |
2.936.350 |
1,18%
|
27,79
|
27,63
|
28,11
|
27,98
|
| 17/07/2025 |
2.524.762 |
2,90%
|
27,56
|
27,44
|
28,035
|
27,655
|
| 16/07/2025 |
2.995.174 |
-1,99%
|
26,715
|
26,46
|
27,405
|
26,875
|
| 15/07/2025 |
2.166.769 |
0,61%
|
27,52
|
27,275
|
27,75
|
27,42
|
| 14/07/2025 |
2.088.052 |
-1,46%
|
27,21
|
26,90
|
27,37
|
27,255
|
| 11/07/2025 |
2.334.412 |
-2,14%
|
28,09
|
27,495
|
28,145
|
27,66
|
| 10/07/2025 |
2.629.790 |
4,34%
|
27,385
|
27,215
|
28,265
|
28,265
|
| 09/07/2025 |
2.663.448 |
-2,27%
|
27,485
|
26,965
|
27,70
|
27,09
|
| 08/07/2025 |
2.459.749 |
1,65%
|
27,09
|
26,975
|
27,915
|
27,72
|
| 07/07/2025 |
1.414.136 |
0,29%
|
27,015
|
26,945
|
27,45
|
27,27
|
| 04/07/2025 |
1.463.649 |
-0,95%
|
27,26
|
26,92
|
27,295
|
27,19
|
| 03/07/2025 |
3.415.514 |
2,33%
|
27,085
|
26,955
|
27,46
|
27,45
|
| 02/07/2025 |
3.119.149 |
5,28%
|
25,93
|
25,76
|
26,86
|
26,825
|
| 01/07/2025 |
1.710.119 |
-1,75%
|
25,725
|
25,25
|
25,73
|
25,48
|
| 30/06/2025 |
2.690.821 |
0,76%
|
26,50
|
25,835
|
26,74
|
25,935
|
| 27/06/2025 |
1.769.975 |
-0,29%
|
25,885
|
25,52
|
26,00
|
25,74
|
| 26/06/2025 |
1.852.719 |
2,26%
|
25,66
|
25,515
|
25,915
|
25,815
|
| 25/06/2025 |
2.473.632 |
-1,94%
|
26,055
|
25,11
|
26,10
|
25,245
|
| 24/06/2025 |
2.188.968 |
3,02%
|
25,80
|
25,45
|
25,895
|
25,745
|
| 23/06/2025 |
2.238.400 |
0,69%
|
24,815
|
24,585
|
25,10
|
24,99
|
| 20/06/2025 |
4.032.549 |
-0,16%
|
25,21
|
24,72
|
25,525
|
24,82
|
| 19/06/2025 |
1.193.654 |
-1,73%
|
25,015
|
24,90
|
25,18
|
24,94
|
| 18/06/2025 |
1.911.783 |
0,54%
|
25,255
|
24,855
|
25,48
|
25,38
|
| 17/06/2025 |
1.957.613 |
-1,33%
|
25,445
|
25,18
|
25,725
|
25,245
|
| 16/06/2025 |
1.662.875 |
-0,02%
|
25,595
|
25,385
|
25,75
|
25,585
|
| 13/06/2025 |
2.078.489 |
-0,97%
|
24,965
|
24,88
|
25,62
|
25,59
|
| 12/06/2025 |
2.551.170 |
-2,38%
|
25,835
|
25,505
|
26,065
|
25,84
|
| 11/06/2025 |
3.118.001 |
1,13%
|
26,37
|
26,03
|
26,645
|
26,47
|
| 10/06/2025 |
2.307.687 |
1,59%
|
25,88
|
25,51
|
26,175
|
26,175
|
| 09/06/2025 |
2.310.692 |
2,85%
|
24,975
|
24,96
|
26,005
|
25,765
|
| 06/06/2025 |
2.062.363 |
-0,56%
|
24,80
|
24,625
|
25,195
|
25,05
|
| 05/06/2025 |
2.624.210 |
1,08%
|
24,885
|
24,815
|
25,325
|
25,19
|
| 04/06/2025 |
6.693.084 |
11,13%
|
23,00
|
22,94
|
25,12
|
24,92
|
| 03/06/2025 |
1.580.982 |
3,39%
|
21,76
|
21,495
|
22,48
|
22,425
|
| 02/06/2025 |
1.880.564 |
-1,88%
|
21,72
|
21,48
|
21,88
|
21,69
|
| 30/05/2025 |
3.913.740 |
-1,89%
|
22,18
|
22,105
|
22,68
|
22,105
|
| 29/05/2025 |
1.433.198 |
0,81%
|
22,77
|
22,37
|
23,335
|
22,53
|
| 28/05/2025 |
1.738.449 |
-0,45%
|
22,215
|
22,21
|
22,60
|
22,35
|
| 27/05/2025 |
2.265.701 |
1,45%
|
22,11
|
22,00
|
22,75
|
22,45
|
| 26/05/2025 |
1.128.446 |
2,84%
|
22,17
|
21,955
|
22,21
|
22,13
|
| 23/05/2025 |
3.516.123 |
-4,23%
|
22,305
|
21,23
|
22,65
|
21,52
|
| 22/05/2025 |
2.941.540 |
-2,05%
|
22,51
|
22,355
|
22,90
|
22,47
|
| 21/05/2025 |
1.786.035 |
-0,11%
|
22,71
|
22,51
|
22,97
|
22,94
|
| 20/05/2025 |
2.033.053 |
0,70%
|
22,86
|
22,82
|
23,135
|
22,965
|
| 19/05/2025 |
1.655.015 |
-1,11%
|
22,745
|
22,575
|
22,925
|
22,805
|
| 16/05/2025 |
1.887.723 |
-0,45%
|
23,10
|
22,97
|
23,33
|
23,06
|
| 15/05/2025 |
1.748.959 |
-0,54%
|
23,095
|
22,965
|
23,42
|
23,165
|
| 14/05/2025 |
2.785.691 |
-0,06%
|
23,395
|
22,83
|
23,455
|
23,29
|
| 13/05/2025 |
3.107.780 |
2,87%
|
22,79
|
22,69
|
23,305
|
23,305
|
| 12/05/2025 |
4.075.572 |
6,81%
|
21,75
|
21,745
|
22,84
|
22,655
|
| 09/05/2025 |
2.641.116 |
3,34%
|
20,875
|
20,825
|
21,355
|
21,21
|
| 08/05/2025 |
2.594.285 |
1,81%
|
20,39
|
20,24
|
20,925
|
20,525
|
| 07/05/2025 |
1.803.640 |
0,65%
|
19,93
|
19,888
|
20,30
|
20,16
|
| 06/05/2025 |
1.780.291 |
-1,98%
|
20,365
|
19,878
|
20,495
|
20,03
|
| 05/05/2025 |
1.545.735 |
-0,99%
|
20,64
|
20,38
|
20,975
|
20,435
|
| 02/05/2025 |
2.344.319 |
4,14%
|
20,315
|
20,215
|
20,705
|
20,64
|
| 30/04/2025 |
2.867.183 |
-1,61%
|
20,11
|
19,366
|
20,40
|
19,82
|
| 29/04/2025 |
2.269.624 |
0,00%
|
20,115
|
19,836
|
20,395
|
20,145
|
| 28/04/2025 |
2.909.779 |
-1,32%
|
20,335
|
20,11
|
20,66
|
20,145
|
| 25/04/2025 |
2.121.987 |
0,87%
|
20,49
|
20,08
|
20,69
|
20,415
|
| 24/04/2025 |
4.415.314 |
5,27%
|
19,50
|
19,436
|
20,66
|
20,24
|
| 23/04/2025 |
4.251.649 |
5,95%
|
18,752
|
18,596
|
19,482
|
19,226
|
| 22/04/2025 |
2.533.971 |
1,21%
|
17,90
|
17,758
|
18,26
|
18,146
|
| 17/04/2025 |
2.238.239 |
-0,73%
|
18,152
|
17,734
|
18,324
|
17,93
|
| 16/04/2025 |
2.442.548 |
-1,31%
|
17,85
|
17,754
|
18,098
|
18,062
|
| 15/04/2025 |
2.152.047 |
1,87%
|
18,118
|
18,02
|
18,34
|
18,302
|
| 14/04/2025 |
2.984.580 |
2,17%
|
18,24
|
17,90
|
18,534
|
17,966
|
| 11/04/2025 |
5.275.662 |
4,01%
|
17,192
|
16,996
|
17,834
|
17,584
|
| 10/04/2025 |
5.583.280 |
1,33%
|
19,006
|
16,90
|
19,082
|
16,906
|
| 09/04/2025 |
6.779.037 |
-3,37%
|
16,216
|
16,138
|
17,35
|
16,684
|
| 08/04/2025 |
4.715.165 |
2,31%
|
17,496
|
16,718
|
17,76
|
17,266
|
| 07/04/2025 |
8.824.056 |
-0,86%
|
15,508
|
15,50
|
18,084
|
16,876
|
| 04/04/2025 |
6.076.115 |
-6,69%
|
17,876
|
16,514
|
17,988
|
17,022
|
| 03/04/2025 |
4.309.233 |
-8,41%
|
19,234
|
18,144
|
19,722
|
18,242
|
| 02/04/2025 |
1.951.981 |
-1,01%
|
20,095
|
19,636
|
20,23
|
19,916
|
| 01/04/2025 |
3.114.169 |
0,60%
|
20,52
|
19,728
|
20,53
|
20,12
|
| 31/03/2025 |
3.076.523 |
-2,49%
|
20,075
|
19,73
|
20,22
|
20,00
|
