StMicroElectronics NV (STMPA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/08/2024 |
3.050.385 |
0,68%
|
28,28
|
28,27
|
28,98
|
28,77
|
| 29/08/2024 |
1.918.534 |
2,92%
|
27,785
|
27,685
|
28,73
|
28,575
|
| 28/08/2024 |
1.615.253 |
-0,84%
|
28,11
|
27,74
|
28,275
|
27,765
|
| 27/08/2024 |
1.216.990 |
0,34%
|
27,775
|
27,71
|
28,165
|
28,00
|
| 26/08/2024 |
1.306.379 |
-0,73%
|
28,195
|
27,835
|
28,23
|
27,905
|
| 23/08/2024 |
1.568.825 |
0,70%
|
27,695
|
27,66
|
28,385
|
28,11
|
| 22/08/2024 |
1.136.628 |
-0,68%
|
28,185
|
27,915
|
28,32
|
27,915
|
| 21/08/2024 |
1.769.557 |
1,08%
|
27,84
|
27,73
|
28,50
|
28,105
|
| 20/08/2024 |
1.296.923 |
-0,41%
|
28,29
|
27,725
|
28,36
|
27,805
|
| 19/08/2024 |
1.732.681 |
0,49%
|
27,635
|
27,63
|
28,03
|
27,92
|
| 16/08/2024 |
1.708.612 |
0,89%
|
27,90
|
27,62
|
28,145
|
27,785
|
| 15/08/2024 |
2.096.960 |
2,40%
|
26,935
|
26,78
|
27,735
|
27,54
|
| 14/08/2024 |
1.569.138 |
-0,13%
|
27,305
|
26,64
|
27,58
|
26,895
|
| 13/08/2024 |
1.435.976 |
0,28%
|
26,88
|
26,495
|
26,965
|
26,93
|
| 12/08/2024 |
1.190.113 |
0,49%
|
26,92
|
26,685
|
27,09
|
26,855
|
| 09/08/2024 |
1.562.632 |
-0,09%
|
26,96
|
26,60
|
27,19
|
26,725
|
| 08/08/2024 |
1.974.728 |
-0,34%
|
25,98
|
25,935
|
26,755
|
26,75
|
| 07/08/2024 |
3.497.015 |
0,86%
|
26,835
|
26,52
|
27,295
|
26,84
|
| 06/08/2024 |
2.976.189 |
-0,64%
|
26,86
|
26,36
|
26,955
|
26,61
|
| 05/08/2024 |
5.703.253 |
-4,08%
|
26,29
|
25,90
|
27,055
|
26,78
|
| 02/08/2024 |
4.650.998 |
-5,63%
|
28,58
|
27,71
|
28,635
|
27,92
|
| 01/08/2024 |
2.848.552 |
-3,32%
|
31,20
|
29,55
|
31,20
|
29,585
|
| 31/07/2024 |
2.742.687 |
0,59%
|
31,00
|
30,60
|
31,105
|
30,60
|
| 30/07/2024 |
2.289.133 |
-2,06%
|
30,895
|
30,24
|
31,24
|
30,42
|
| 29/07/2024 |
3.106.458 |
1,11%
|
31,275
|
30,99
|
31,685
|
31,06
|
| 26/07/2024 |
5.114.344 |
-3,88%
|
30,79
|
30,035
|
31,37
|
30,72
|
| 25/07/2024 |
7.677.166 |
-13,70%
|
34,90
|
31,42
|
34,92
|
31,96
|
| 24/07/2024 |
1.578.612 |
-0,40%
|
37,10
|
36,88
|
37,385
|
37,035
|
| 23/07/2024 |
1.626.864 |
-1,69%
|
37,475
|
36,95
|
37,65
|
37,185
|
| 22/07/2024 |
1.602.687 |
2,86%
|
36,80
|
36,80
|
38,03
|
37,825
|
| 19/07/2024 |
2.184.844 |
-2,97%
|
38,115
|
36,75
|
38,125
|
36,775
|
| 18/07/2024 |
1.827.848 |
-1,47%
|
37,90
|
37,655
|
38,685
|
37,90
|
| 17/07/2024 |
1.520.961 |
-0,56%
|
38,595
|
37,84
|
38,94
|
38,465
|
| 16/07/2024 |
1.088.349 |
-0,67%
|
38,70
|
38,47
|
38,915
|
38,68
|
| 15/07/2024 |
1.228.904 |
-1,31%
|
39,045
|
38,57
|
39,26
|
38,94
|
| 12/07/2024 |
1.187.608 |
1,64%
|
38,555
|
38,52
|
39,545
|
39,455
|
| 11/07/2024 |
1.059.307 |
-0,45%
|
39,405
|
38,82
|
39,825
|
38,82
|
| 10/07/2024 |
1.627.761 |
2,04%
|
38,41
|
38,305
|
38,995
|
38,995
|
| 09/07/2024 |
1.281.877 |
-2,15%
|
39,24
|
38,095
|
39,38
|
38,215
|
| 08/07/2024 |
1.298.282 |
0,32%
|
38,865
|
38,785
|
39,38
|
39,055
|
| 05/07/2024 |
1.293.681 |
2,21%
|
38,46
|
38,46
|
39,315
|
38,93
|
| 04/07/2024 |
925.218 |
0,58%
|
38,13
|
38,045
|
38,38
|
38,09
|
| 03/07/2024 |
1.509.002 |
2,12%
|
37,51
|
37,45
|
38,13
|
37,87
|
| 02/07/2024 |
1.682.626 |
2,32%
|
36,23
|
36,035
|
37,085
|
37,085
|
| 01/07/2024 |
1.982.947 |
-1,68%
|
37,765
|
36,245
|
37,775
|
36,245
|
| 28/06/2024 |
1.738.483 |
1,52%
|
36,47
|
36,275
|
37,205
|
36,865
|
| 27/06/2024 |
1.480.567 |
-1,43%
|
37,08
|
36,225
|
37,13
|
36,315
|
| 26/06/2024 |
1.317.316 |
-1,03%
|
37,46
|
36,61
|
37,485
|
36,84
|
| 25/06/2024 |
1.765.139 |
-1,42%
|
37,16
|
36,465
|
37,40
|
37,225
|
| 24/06/2024 |
1.253.631 |
-0,45%
|
38,02
|
37,76
|
38,22
|
37,76
|
| 21/06/2024 |
4.069.378 |
-1,07%
|
37,785
|
37,41
|
38,08
|
37,93
|
| 20/06/2024 |
1.630.744 |
0,56%
|
38,28
|
38,02
|
38,715
|
38,425
|
| 19/06/2024 |
2.143.040 |
-4,62%
|
40,055
|
38,105
|
40,065
|
38,21
|
| 18/06/2024 |
1.435.777 |
0,82%
|
40,10
|
39,72
|
40,615
|
40,06
|
| 17/06/2024 |
1.272.097 |
0,84%
|
39,81
|
39,64
|
40,18
|
39,735
|
| 14/06/2024 |
2.660.939 |
-3,24%
|
40,915
|
39,31
|
41,115
|
39,405
|
| 13/06/2024 |
1.803.812 |
-2,39%
|
41,80
|
40,44
|
41,80
|
40,725
|
| 12/06/2024 |
1.471.657 |
3,27%
|
40,79
|
40,425
|
41,82
|
41,72
|
| 11/06/2024 |
1.467.730 |
-2,04%
|
41,26
|
40,13
|
41,305
|
40,40
|
| 10/06/2024 |
1.555.961 |
-0,40%
|
40,735
|
40,39
|
41,26
|
41,24
|
| 07/06/2024 |
1.924.172 |
0,45%
|
41,60
|
40,635
|
41,72
|
41,405
|
| 06/06/2024 |
2.777.295 |
2,47%
|
40,85
|
40,57
|
41,245
|
41,22
|
| 05/06/2024 |
1.844.203 |
3,01%
|
39,59
|
39,24
|
40,31
|
40,225
|
| 04/06/2024 |
2.121.648 |
1,95%
|
38,495
|
38,385
|
39,565
|
39,05
|
| 03/06/2024 |
1.316.775 |
1,19%
|
38,725
|
38,25
|
38,89
|
38,305
|
| 31/05/2024 |
8.348.518 |
0,19%
|
37,865
|
37,41
|
38,30
|
37,855
|
| 30/05/2024 |
1.083.673 |
0,79%
|
37,10
|
37,03
|
37,985
|
37,785
|
| 29/05/2024 |
1.886.209 |
-2,70%
|
38,32
|
37,365
|
38,365
|
37,49
|
| 28/05/2024 |
1.525.387 |
0,37%
|
38,53
|
38,02
|
38,76
|
38,53
|
| 27/05/2024 |
1.328.713 |
-0,69%
|
38,66
|
38,15
|
38,66
|
38,39
|
| 24/05/2024 |
1.130.577 |
-0,63%
|
38,52
|
38,19
|
38,675
|
38,655
|
| 23/05/2024 |
2.138.828 |
0,18%
|
39,30
|
38,73
|
39,735
|
38,90
|
| 22/05/2024 |
2.248.644 |
3,05%
|
37,55
|
37,315
|
38,96
|
38,83
|
| 21/05/2024 |
1.799.316 |
-2,62%
|
38,615
|
37,25
|
38,62
|
37,68
|
| 20/05/2024 |
984.353 |
0,98%
|
38,155
|
38,00
|
38,725
|
38,695
|
| 17/05/2024 |
1.802.092 |
-1,39%
|
38,69
|
38,205
|
38,82
|
38,32
|
| 16/05/2024 |
1.727.193 |
-0,31%
|
39,37
|
38,72
|
39,42
|
38,86
|
| 15/05/2024 |
1.393.452 |
1,46%
|
38,56
|
38,31
|
39,02
|
38,98
|
| 14/05/2024 |
1.685.366 |
1,68%
|
37,615
|
37,51
|
38,485
|
38,42
|
| 13/05/2024 |
966.515 |
0,35%
|
37,71
|
37,52
|
37,90
|
37,785
|
| 10/05/2024 |
1.227.546 |
0,16%
|
37,635
|
37,47
|
37,805
|
37,655
|
| 09/05/2024 |
939.022 |
0,35%
|
37,665
|
37,30
|
37,795
|
37,595
|
| 08/05/2024 |
1.290.247 |
-2,22%
|
38,015
|
37,465
|
38,19
|
37,465
|
| 07/05/2024 |
1.991.551 |
2,93%
|
37,63
|
37,595
|
38,785
|
38,315
|
| 06/05/2024 |
891.820 |
0,05%
|
37,24
|
37,09
|
37,67
|
37,225
|
| 03/05/2024 |
1.746.644 |
2,59%
|
36,67
|
36,485
|
37,57
|
37,205
|
