StMicroElectronics NV (STMPA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 22/01/2025 |
2.143.676 |
-0,55%
|
24,435
|
24,355
|
24,79
|
24,54
|
| 21/01/2025 |
1.654.140 |
-0,30%
|
24,69
|
24,56
|
24,915
|
24,675
|
| 20/01/2025 |
1.518.929 |
0,32%
|
24,83
|
24,37
|
24,93
|
24,75
|
| 17/01/2025 |
2.546.033 |
2,03%
|
24,235
|
24,235
|
24,735
|
24,67
|
| 16/01/2025 |
3.093.131 |
0,50%
|
24,51
|
23,995
|
24,60
|
24,18
|
| 15/01/2025 |
2.304.050 |
2,34%
|
23,605
|
23,445
|
24,20
|
24,06
|
| 14/01/2025 |
2.677.958 |
0,38%
|
23,515
|
23,49
|
24,025
|
23,51
|
| 13/01/2025 |
2.833.743 |
-2,60%
|
23,495
|
22,97
|
23,68
|
23,42
|
| 09/01/2025 |
1.565.461 |
-0,91%
|
24,315
|
24,045
|
24,60
|
24,045
|
| 08/01/2025 |
2.372.466 |
-4,32%
|
25,61
|
24,60
|
25,65
|
24,70
|
| 07/01/2025 |
2.594.963 |
1,94%
|
25,395
|
25,16
|
25,865
|
25,815
|
| 06/01/2025 |
4.407.740 |
7,86%
|
23,855
|
23,77
|
25,325
|
25,325
|
| 03/01/2025 |
2.068.429 |
-1,30%
|
23,71
|
23,21
|
23,755
|
23,48
|
| 02/01/2025 |
2.512.044 |
-2,00%
|
24,18
|
23,745
|
24,365
|
23,79
|
| 31/12/2024 |
0 |
1,17%
|
23,80
|
23,80
|
24,335
|
24,275
|
| 30/12/2024 |
1.254.849 |
-1,54%
|
24,33
|
23,955
|
24,375
|
23,995
|
| 27/12/2024 |
1.160.841 |
0,97%
|
24,15
|
24,00
|
24,42
|
24,37
|
| 26/12/2024 |
0 |
1,07%
|
24,325
|
24,135
|
24,40
|
24,135
|
| 24/12/2024 |
0 |
1,07%
|
24,325
|
23,88
|
24,40
|
23,88
|
| 23/12/2024 |
1.161.578 |
0,89%
|
23,665
|
23,485
|
23,995
|
23,88
|
| 20/12/2024 |
4.867.443 |
0,53%
|
23,32
|
23,105
|
23,675
|
23,67
|
| 19/12/2024 |
3.150.674 |
-6,20%
|
24,10
|
23,54
|
24,49
|
23,545
|
| 18/12/2024 |
0 |
2,41%
|
24,80
|
24,63
|
25,29
|
25,10
|
| 17/12/2024 |
2.843.524 |
0,53%
|
24,40
|
24,305
|
24,79
|
24,51
|
| 16/12/2024 |
2.118.024 |
-1,65%
|
24,75
|
24,01
|
24,865
|
24,38
|
| 13/12/2024 |
1.490.707 |
-0,70%
|
25,17
|
24,79
|
25,35
|
24,79
|
| 12/12/2024 |
1.650.845 |
0,18%
|
24,99
|
24,855
|
25,465
|
25,05
|
| 11/12/2024 |
1.938.949 |
0,00%
|
25,19
|
24,90
|
25,27
|
25,005
|
| 10/12/2024 |
2.754.581 |
-1,21%
|
25,13
|
25,005
|
25,62
|
25,005
|
| 09/12/2024 |
2.766.722 |
0,94%
|
25,215
|
24,79
|
25,585
|
25,31
|
| 06/12/2024 |
2.528.778 |
0,80%
|
24,62
|
24,59
|
25,125
|
25,075
|
| 05/12/2024 |
1.913.832 |
0,63%
|
24,48
|
24,44
|
25,005
|
24,875
|
| 04/12/2024 |
1.885.001 |
1,23%
|
24,49
|
24,49
|
25,14
|
24,72
|
| 03/12/2024 |
2.049.661 |
-0,83%
|
24,885
|
24,11
|
25,00
|
24,42
|
| 02/12/2024 |
2.012.301 |
1,46%
|
23,98
|
23,92
|
24,645
|
24,625
|
| 29/11/2024 |
1.923.905 |
2,17%
|
23,69
|
23,61
|
24,305
|
24,27
|
| 28/11/2024 |
1.656.879 |
-0,46%
|
23,70
|
23,655
|
24,12
|
23,755
|
| 27/11/2024 |
2.422.042 |
-2,37%
|
24,00
|
23,555
|
24,115
|
23,865
|
| 26/11/2024 |
2.278.894 |
0,02%
|
24,325
|
24,07
|
25,09
|
24,445
|
| 25/11/2024 |
5.541.656 |
4,44%
|
23,70
|
23,675
|
24,635
|
24,44
|
| 22/11/2024 |
3.328.795 |
1,41%
|
23,47
|
22,99
|
23,645
|
23,40
|
| 21/11/2024 |
2.435.813 |
0,55%
|
23,05
|
22,635
|
23,10
|
23,075
|
| 20/11/2024 |
2.637.205 |
-1,23%
|
23,24
|
22,825
|
23,465
|
22,95
|
| 19/11/2024 |
2.561.080 |
-1,84%
|
23,81
|
22,845
|
23,87
|
23,235
|
| 18/11/2024 |
2.594.335 |
-2,01%
|
24,04
|
23,45
|
24,275
|
23,67
|
| 15/11/2024 |
2.414.475 |
-3,92%
|
24,61
|
24,155
|
24,79
|
24,155
|
| 14/11/2024 |
2.202.979 |
2,82%
|
24,65
|
24,425
|
25,215
|
25,14
|
| 13/11/2024 |
2.456.917 |
-4,23%
|
25,38
|
24,33
|
25,465
|
24,45
|
| 12/11/2024 |
3.211.099 |
1,03%
|
25,00
|
25,00
|
26,07
|
25,53
|
| 11/11/2024 |
2.067.857 |
2,47%
|
25,015
|
24,92
|
25,63
|
25,27
|
| 08/11/2024 |
1.880.657 |
-1,42%
|
25,05
|
24,49
|
25,085
|
24,66
|
| 07/11/2024 |
2.082.219 |
1,26%
|
24,65
|
24,54
|
25,345
|
25,015
|
| 06/11/2024 |
2.511.572 |
0,88%
|
24,83
|
24,46
|
25,56
|
24,705
|
| 05/11/2024 |
2.136.514 |
1,60%
|
23,935
|
23,88
|
24,49
|
24,49
|
| 04/11/2024 |
2.587.785 |
-2,98%
|
24,235
|
24,01
|
24,845
|
24,105
|
| 01/11/2024 |
4.081.294 |
-0,72%
|
24,86
|
24,265
|
24,985
|
24,845
|
| 31/10/2024 |
3.832.076 |
-2,87%
|
25,74
|
24,76
|
26,485
|
25,025
|
| 30/10/2024 |
2.710.033 |
-3,57%
|
26,20
|
25,76
|
26,39
|
25,765
|
| 29/10/2024 |
2.155.343 |
1,56%
|
26,495
|
26,37
|
26,79
|
26,72
|
| 28/10/2024 |
2.940.491 |
0,54%
|
26,545
|
25,67
|
26,64
|
26,31
|
| 25/10/2024 |
1.290.693 |
0,50%
|
26,075
|
25,865
|
26,305
|
26,17
|
| 24/10/2024 |
2.200.200 |
0,06%
|
26,16
|
25,97
|
26,585
|
26,04
|
| 23/10/2024 |
2.749.019 |
1,84%
|
25,95
|
25,865
|
26,63
|
26,025
|
| 22/10/2024 |
2.000.537 |
1,71%
|
25,33
|
25,24
|
25,705
|
25,555
|
| 21/10/2024 |
2.655.987 |
-1,99%
|
25,56
|
25,07
|
25,81
|
25,125
|
| 18/10/2024 |
3.077.121 |
0,87%
|
25,53
|
25,48
|
26,06
|
25,635
|
| 17/10/2024 |
2.164.574 |
1,28%
|
25,515
|
25,195
|
25,715
|
25,415
|
| 16/10/2024 |
2.536.572 |
0,32%
|
24,675
|
24,525
|
25,385
|
25,095
|
| 15/10/2024 |
2.762.028 |
-3,12%
|
26,01
|
24,97
|
26,12
|
25,015
|
| 14/10/2024 |
1.672.431 |
1,04%
|
25,64
|
25,385
|
26,015
|
25,82
|
| 11/10/2024 |
1.429.469 |
-0,22%
|
25,605
|
25,03
|
25,67
|
25,555
|
| 10/10/2024 |
2.081.542 |
-0,52%
|
25,54
|
25,365
|
25,885
|
25,61
|
| 09/10/2024 |
2.291.028 |
1,74%
|
25,245
|
25,105
|
25,81
|
25,745
|
| 08/10/2024 |
1.478.684 |
-1,84%
|
25,28
|
25,135
|
25,60
|
25,305
|
| 07/10/2024 |
2.065.046 |
0,12%
|
25,73
|
25,075
|
25,85
|
25,78
|
| 04/10/2024 |
1.958.605 |
0,16%
|
25,515
|
25,425
|
26,15
|
25,75
|
| 03/10/2024 |
1.612.978 |
-2,19%
|
26,16
|
25,56
|
26,185
|
25,71
|
| 02/10/2024 |
2.536.680 |
1,06%
|
26,04
|
25,67
|
26,36
|
26,285
|
| 01/10/2024 |
2.401.010 |
-2,40%
|
26,77
|
25,805
|
26,825
|
26,01
|
| 30/09/2024 |
2.947.594 |
-3,00%
|
27,25
|
26,53
|
27,625
|
26,65
|
| 27/09/2024 |
3.842.635 |
6,04%
|
26,505
|
26,37
|
27,475
|
27,475
|
| 26/09/2024 |
3.351.977 |
2,88%
|
25,84
|
25,725
|
26,345
|
25,91
|
| 25/09/2024 |
2.236.228 |
-0,44%
|
25,285
|
24,85
|
25,465
|
25,185
|
| 24/09/2024 |
3.392.603 |
1,85%
|
25,395
|
25,215
|
25,80
|
25,295
|
| 23/09/2024 |
1.863.732 |
0,18%
|
25,02
|
23,86
|
25,095
|
24,835
|
| 20/09/2024 |
5.291.795 |
-4,88%
|
25,735
|
24,71
|
25,85
|
24,79
|
| 19/09/2024 |
2.638.642 |
3,55%
|
25,64
|
25,575
|
26,15
|
26,145
|
| 18/09/2024 |
1.794.967 |
-1,25%
|
25,39
|
25,145
|
25,535
|
25,25
|
| 17/09/2024 |
2.350.174 |
2,73%
|
25,01
|
24,955
|
25,77
|
25,57
|
| 16/09/2024 |
2.344.790 |
-3,36%
|
25,62
|
24,765
|
25,69
|
24,89
|
| 13/09/2024 |
2.226.342 |
1,96%
|
25,275
|
25,205
|
25,89
|
25,755
|
| 12/09/2024 |
2.203.773 |
0,40%
|
25,815
|
25,105
|
25,94
|
25,26
|
| 11/09/2024 |
3.710.352 |
-0,14%
|
25,485
|
24,99
|
25,70
|
25,16
|
| 10/09/2024 |
2.810.594 |
-3,47%
|
26,105
|
25,065
|
26,16
|
25,195
|
| 09/09/2024 |
1.401.115 |
1,08%
|
26,035
|
25,875
|
26,215
|
26,10
|
| 06/09/2024 |
2.667.333 |
-3,04%
|
26,495
|
25,75
|
26,57
|
25,82
|
| 05/09/2024 |
2.098.832 |
-1,52%
|
26,90
|
26,515
|
27,03
|
26,63
|
| 04/09/2024 |
2.991.769 |
-1,19%
|
26,50
|
26,40
|
27,16
|
27,04
|
| 03/09/2024 |
2.921.529 |
-4,55%
|
28,685
|
27,275
|
28,875
|
27,365
|
| 02/09/2024 |
1.070.646 |
-0,35%
|
28,69
|
28,22
|
28,77
|
28,67
|
