StMicroElectronics NV (STMPA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/03/2025 |
2.841.155 |
-3,66%
|
21,025
|
20,51
|
21,225
|
20,51
|
| 27/03/2025 |
3.667.623 |
-1,18%
|
21,145
|
20,89
|
21,54
|
21,29
|
| 26/03/2025 |
2.982.375 |
-4,01%
|
22,40
|
21,505
|
22,56
|
21,545
|
| 25/03/2025 |
2.249.054 |
0,05%
|
22,475
|
22,20
|
22,79
|
22,445
|
| 24/03/2025 |
2.469.327 |
1,86%
|
22,38
|
21,985
|
22,62
|
22,435
|
| 21/03/2025 |
4.512.905 |
-2,30%
|
22,36
|
21,715
|
22,47
|
22,025
|
| 20/03/2025 |
3.300.875 |
-3,85%
|
23,42
|
22,63
|
23,57
|
22,63
|
| 19/03/2025 |
3.010.597 |
0,26%
|
23,15
|
23,055
|
23,58
|
23,535
|
| 18/03/2025 |
2.652.983 |
2,40%
|
23,16
|
23,10
|
23,975
|
23,475
|
| 17/03/2025 |
2.430.051 |
1,44%
|
22,655
|
22,51
|
22,98
|
22,925
|
| 14/03/2025 |
3.101.300 |
2,22%
|
22,15
|
21,975
|
22,65
|
22,60
|
| 13/03/2025 |
3.135.207 |
-2,71%
|
22,385
|
22,025
|
22,46
|
22,11
|
| 12/03/2025 |
2.375.932 |
0,18%
|
22,80
|
22,52
|
23,095
|
22,725
|
| 11/03/2025 |
3.746.431 |
-2,81%
|
23,195
|
22,56
|
23,775
|
22,685
|
| 10/03/2025 |
3.936.579 |
-1,62%
|
24,095
|
23,045
|
24,21
|
23,34
|
| 07/03/2025 |
3.797.560 |
-1,29%
|
23,985
|
23,30
|
24,025
|
23,725
|
| 06/03/2025 |
4.951.361 |
4,61%
|
23,515
|
23,325
|
24,265
|
24,035
|
| 05/03/2025 |
5.076.871 |
5,39%
|
22,525
|
22,38
|
23,25
|
22,975
|
| 04/03/2025 |
5.149.029 |
-8,29%
|
23,115
|
21,75
|
23,265
|
21,80
|
| 03/03/2025 |
4.832.522 |
0,17%
|
23,605
|
23,205
|
24,075
|
23,77
|
| 28/02/2025 |
4.137.968 |
-1,80%
|
23,56
|
23,32
|
23,945
|
23,73
|
| 27/02/2025 |
4.097.348 |
-3,96%
|
25,00
|
24,145
|
25,06
|
24,165
|
| 26/02/2025 |
4.283.850 |
-2,50%
|
25,705
|
25,055
|
25,735
|
25,16
|
| 25/02/2025 |
2.901.060 |
-2,37%
|
25,975
|
25,62
|
26,10
|
25,805
|
| 24/02/2025 |
3.416.347 |
-1,20%
|
26,74
|
26,115
|
26,74
|
26,43
|
| 21/02/2025 |
8.410.304 |
1,42%
|
26,915
|
26,575
|
27,075
|
26,75
|
| 20/02/2025 |
7.037.981 |
5,73%
|
25,30
|
25,00
|
26,70
|
26,375
|
| 19/02/2025 |
8.275.616 |
7,87%
|
23,945
|
23,94
|
25,24
|
24,945
|
| 18/02/2025 |
2.291.594 |
-0,39%
|
23,25
|
22,92
|
23,33
|
23,125
|
| 17/02/2025 |
1.489.276 |
-0,49%
|
23,31
|
23,195
|
23,455
|
23,215
|
| 14/02/2025 |
2.770.671 |
1,68%
|
22,90
|
22,85
|
23,465
|
23,33
|
| 13/02/2025 |
3.123.555 |
2,80%
|
22,975
|
22,525
|
23,08
|
22,945
|
| 12/02/2025 |
3.220.632 |
0,63%
|
22,15
|
21,83
|
22,38
|
22,32
|
| 11/02/2025 |
2.540.454 |
1,98%
|
21,69
|
21,655
|
22,19
|
22,18
|
| 10/02/2025 |
2.285.990 |
0,07%
|
21,885
|
21,645
|
21,995
|
21,75
|
| 07/02/2025 |
2.888.387 |
0,65%
|
21,93
|
21,695
|
22,03
|
21,735
|
| 06/02/2025 |
4.695.843 |
1,86%
|
21,08
|
20,985
|
21,77
|
21,595
|
| 05/02/2025 |
3.181.482 |
-2,03%
|
21,245
|
20,74
|
21,54
|
21,20
|
| 04/02/2025 |
3.927.418 |
2,24%
|
21,505
|
21,405
|
21,825
|
21,64
|
| 03/02/2025 |
4.984.648 |
-3,02%
|
21,00
|
20,665
|
21,325
|
21,165
|
| 31/01/2025 |
4.806.373 |
2,75%
|
21,50
|
21,34
|
21,885
|
21,825
|
| 30/01/2025 |
8.730.975 |
-10,68%
|
23,00
|
21,125
|
23,135
|
21,24
|
| 29/01/2025 |
2.968.373 |
0,78%
|
24,30
|
23,64
|
24,305
|
23,78
|
| 28/01/2025 |
3.465.483 |
-3,24%
|
24,15
|
23,55
|
24,49
|
23,595
|
| 27/01/2025 |
3.346.649 |
0,37%
|
23,945
|
23,47
|
24,69
|
24,385
|
| 24/01/2025 |
2.214.164 |
-1,14%
|
24,455
|
24,14
|
24,895
|
24,295
|
| 23/01/2025 |
2.953.330 |
0,14%
|
24,33
|
24,25
|
24,725
|
24,575
|
| 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
|
