StMicroElectronics NV (STMPA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
4.495.109 |
-2,46%
|
47,14
|
46,15
|
48,605
|
46,765
|
| 23/07/2026 |
7.078.983 |
-17,72%
|
52,00
|
46,98
|
52,00
|
47,945
|
| 22/07/2026 |
2.331.202 |
1,78%
|
56,81
|
56,23
|
58,30
|
58,27
|
| 21/07/2026 |
2.267.012 |
4,26%
|
55,82
|
55,82
|
57,30
|
57,25
|
| 20/07/2026 |
2.327.801 |
2,06%
|
54,53
|
53,86
|
55,33
|
54,91
|
| 17/07/2026 |
4.788.657 |
-3,91%
|
53,10
|
51,35
|
54,16
|
53,80
|
| 16/07/2026 |
3.758.487 |
-4,91%
|
59,00
|
55,36
|
59,24
|
55,99
|
| 15/07/2026 |
2.683.809 |
-4,04%
|
62,09
|
58,19
|
62,44
|
58,88
|
| 14/07/2026 |
2.011.675 |
-0,33%
|
60,63
|
60,13
|
63,62
|
61,36
|
| 13/07/2026 |
1.950.550 |
-0,71%
|
60,16
|
60,12
|
61,70
|
61,56
|
| 10/07/2026 |
1.717.776 |
-1,09%
|
62,17
|
61,14
|
62,84
|
62,00
|
| 09/07/2026 |
2.801.565 |
7,16%
|
60,63
|
60,25
|
62,77
|
62,68
|
| 08/07/2026 |
2.591.460 |
0,33%
|
58,69
|
57,92
|
59,75
|
58,49
|
| 07/07/2026 |
3.200.912 |
-7,99%
|
61,24
|
58,30
|
61,45
|
58,30
|
| 06/07/2026 |
1.973.016 |
0,92%
|
61,90
|
61,41
|
64,00
|
63,36
|
| 03/07/2026 |
1.315.383 |
1,62%
|
61,07
|
60,81
|
62,90
|
62,78
|
| 02/07/2026 |
2.603.036 |
-0,95%
|
61,13
|
61,04
|
64,07
|
61,78
|
| 01/07/2026 |
2.378.591 |
-3,29%
|
64,84
|
61,83
|
65,57
|
62,37
|
| 30/06/2026 |
2.417.991 |
1,43%
|
66,15
|
64,16
|
66,19
|
64,49
|
| 29/06/2026 |
2.501.091 |
1,60%
|
63,32
|
61,20
|
65,26
|
63,58
|
| 26/06/2026 |
2.587.746 |
-3,81%
|
63,30
|
62,12
|
63,87
|
62,58
|
| 25/06/2026 |
2.808.026 |
2,68%
|
66,00
|
62,79
|
66,77
|
65,06
|
| 24/06/2026 |
2.093.572 |
-0,17%
|
64,27
|
61,81
|
64,90
|
63,36
|
| 23/06/2026 |
4.283.837 |
-8,53%
|
65,86
|
63,02
|
66,23
|
63,47
|
| 22/06/2026 |
2.831.681 |
2,16%
|
68,04
|
68,04
|
70,85
|
69,39
|
| 19/06/2026 |
3.737.201 |
0,04%
|
67,53
|
67,19
|
68,23
|
67,92
|
| 18/06/2026 |
3.231.747 |
4,19%
|
65,16
|
64,82
|
68,35
|
67,89
|
| 17/06/2026 |
3.739.295 |
-0,79%
|
65,30
|
64,08
|
66,10
|
65,16
|
| 16/06/2026 |
4.235.378 |
-4,05%
|
66,82
|
65,53
|
67,68
|
65,68
|
| 15/06/2026 |
2.309.494 |
1,03%
|
69,38
|
67,72
|
69,45
|
68,45
|
| 12/06/2026 |
3.450.494 |
4,47%
|
66,30
|
64,74
|
67,75
|
67,75
|
| 11/06/2026 |
3.790.380 |
5,74%
|
62,45
|
62,45
|
65,51
|
64,85
|
| 10/06/2026 |
5.932.845 |
-0,31%
|
62,95
|
61,19
|
64,08
|
61,33
|
| 09/06/2026 |
4.091.880 |
-5,85%
|
65,77
|
61,41
|
66,77
|
61,52
|
| 08/06/2026 |
4.019.349 |
4,01%
|
60,01
|
58,96
|
66,37
|
65,34
|
| 05/06/2026 |
3.552.916 |
-5,85%
|
65,29
|
62,72
|
65,34
|
62,82
|
| 04/06/2026 |
4.439.363 |
-2,58%
|
68,25
|
64,08
|
68,40
|
66,72
|
| 03/06/2026 |
3.472.512 |
0,31%
|
68,28
|
67,29
|
69,72
|
68,49
|
| 02/06/2026 |
6.527.288 |
15,14%
|
61,76
|
61,76
|
68,45
|
68,28
|
| 01/06/2026 |
3.239.212 |
0,59%
|
59,72
|
57,71
|
60,32
|
59,30
|
| 29/05/2026 |
10.440.337 |
-1,42%
|
59,56
|
58,27
|
60,88
|
58,95
|
| 28/05/2026 |
2.489.910 |
3,19%
|
58,40
|
58,02
|
60,35
|
59,80
|
| 27/05/2026 |
3.664.947 |
-3,16%
|
60,55
|
56,75
|
61,63
|
57,95
|
| 26/05/2026 |
2.764.132 |
3,14%
|
58,71
|
57,99
|
61,03
|
59,84
|
| 25/05/2026 |
1.595.941 |
0,16%
|
58,56
|
56,91
|
58,81
|
58,02
|
| 22/05/2026 |
2.187.030 |
5,17%
|
56,98
|
56,67
|
57,97
|
57,93
|
| 21/05/2026 |
2.513.796 |
-0,34%
|
55,83
|
54,92
|
56,11
|
55,08
|
| 20/05/2026 |
3.322.562 |
5,98%
|
52,90
|
52,90
|
55,84
|
55,27
|
| 19/05/2026 |
2.917.682 |
-0,52%
|
51,36
|
50,89
|
52,83
|
52,15
|
| 18/05/2026 |
3.780.591 |
-0,78%
|
52,07
|
51,97
|
54,31
|
52,42
|
| 15/05/2026 |
3.697.494 |
-4,22%
|
53,60
|
51,54
|
53,71
|
52,83
|
| 14/05/2026 |
4.301.895 |
5,39%
|
53,54
|
53,19
|
55,89
|
55,16
|
| 13/05/2026 |
4.547.386 |
9,79%
|
49,55
|
49,50
|
52,62
|
52,34
|
| 12/05/2026 |
3.342.740 |
-5,22%
|
49,66
|
47,525
|
50,22
|
47,675
|
| 11/05/2026 |
2.871.764 |
2,58%
|
49,80
|
49,495
|
50,86
|
50,30
|
| 08/05/2026 |
3.509.471 |
1,62%
|
47,91
|
47,415
|
49,24
|
49,035
|
| 07/05/2026 |
3.330.505 |
-0,51%
|
49,20
|
47,905
|
49,415
|
48,255
|
| 06/05/2026 |
4.367.885 |
-0,62%
|
49,00
|
47,26
|
49,59
|
48,50
|
| 05/05/2026 |
3.044.935 |
3,82%
|
47,01
|
46,895
|
48,965
|
48,80
|
| 04/05/2026 |
5.131.983 |
2,15%
|
48,005
|
46,925
|
49,24
|
47,005
|
| 30/04/2026 |
3.185.000 |
2,90%
|
44,575
|
44,445
|
46,015
|
46,015
|
| 29/04/2026 |
4.878.589 |
5,98%
|
42,93
|
42,93
|
45,525
|
44,72
|
| 28/04/2026 |
3.076.777 |
-0,44%
|
42,57
|
41,685
|
43,555
|
42,195
|
| 27/04/2026 |
1.346.321 |
-1,58%
|
43,855
|
42,105
|
44,075
|
42,38
|
| 24/04/2026 |
4.732.286 |
1,17%
|
42,815
|
42,465
|
44,29
|
43,37
|
| 23/04/2026 |
7.633.930 |
14,44%
|
39,105
|
39,00
|
43,145
|
42,87
|
| 22/04/2026 |
5.354.478 |
-0,40%
|
38,08
|
37,40
|
38,44
|
37,46
|
| 21/04/2026 |
2.521.384 |
0,90%
|
37,90
|
37,28
|
38,37
|
37,61
|
| 20/04/2026 |
2.982.494 |
0,18%
|
36,985
|
36,795
|
37,60
|
37,275
|
| 17/04/2026 |
3.599.356 |
6,47%
|
35,35
|
35,235
|
37,21
|
37,21
|
| 16/04/2026 |
3.485.134 |
1,58%
|
34,595
|
34,055
|
34,95
|
34,95
|
| 15/04/2026 |
1.943.615 |
-1,11%
|
34,55
|
34,245
|
35,425
|
34,405
|
| 14/04/2026 |
2.970.901 |
2,81%
|
34,335
|
34,135
|
34,825
|
34,79
|
| 13/04/2026 |
2.668.303 |
-0,16%
|
33,38
|
33,30
|
34,015
|
33,84
|
| 10/04/2026 |
3.467.233 |
3,69%
|
33,20
|
33,20
|
34,095
|
33,895
|
| 09/04/2026 |
2.553.058 |
1,57%
|
32,17
|
32,005
|
32,905
|
32,69
|
| 08/04/2026 |
4.504.240 |
6,22%
|
33,10
|
31,735
|
33,13
|
32,185
|
| 07/04/2026 |
3.697.072 |
4,18%
|
30,00
|
29,855
|
31,07
|
30,30
|
| 02/04/2026 |
2.444.896 |
-2,84%
|
29,06
|
28,265
|
29,555
|
29,085
|
| 01/04/2026 |
2.648.876 |
4,65%
|
29,835
|
29,19
|
30,02
|
29,935
|
| 31/03/2026 |
3.621.160 |
2,47%
|
27,485
|
26,90
|
28,785
|
28,605
|
| 30/03/2026 |
1.891.490 |
-2,07%
|
28,12
|
27,67
|
28,865
|
27,915
|
| 27/03/2026 |
3.196.479 |
-2,71%
|
29,025
|
27,59
|
29,085
|
28,505
|
| 26/03/2026 |
3.124.422 |
1,93%
|
29,05
|
28,365
|
29,48
|
29,30
|
| 25/03/2026 |
2.516.012 |
4,49%
|
27,875
|
27,85
|
29,10
|
28,745
|
| 24/03/2026 |
2.029.027 |
1,89%
|
27,135
|
26,37
|
27,675
|
27,51
|
| 23/03/2026 |
3.752.806 |
0,60%
|
25,905
|
25,405
|
27,695
|
27,00
|
| 20/03/2026 |
6.261.838 |
-3,17%
|
28,055
|
26,84
|
28,47
|
26,84
|
| 19/03/2026 |
2.825.343 |
-4,52%
|
28,78
|
27,29
|
28,83
|
27,80
|
| 18/03/2026 |
2.517.128 |
-0,43%
|
29,67
|
29,075
|
30,175
|
29,115
|
| 17/03/2026 |
2.460.041 |
-0,48%
|
29,30
|
28,92
|
29,755
|
29,24
|
| 16/03/2026 |
3.354.024 |
2,67%
|
29,03
|
28,60
|
29,705
|
29,38
|
| 13/03/2026 |
2.285.102 |
-1,19%
|
28,66
|
28,425
|
29,355
|
28,615
|
| 12/03/2026 |
3.097.677 |
-0,64%
|
29,11
|
28,61
|
29,79
|
28,96
|
| 11/03/2026 |
3.157.995 |
-0,26%
|
28,955
|
28,74
|
29,63
|
29,145
|
| 10/03/2026 |
3.764.634 |
5,56%
|
28,845
|
28,46
|
29,67
|
29,22
|
| 09/03/2026 |
3.078.229 |
1,97%
|
25,78
|
25,675
|
27,68
|
27,68
|
| 06/03/2026 |
3.705.937 |
-5,07%
|
28,62
|
27,01
|
28,635
|
27,145
|
| 05/03/2026 |
4.034.416 |
3,06%
|
28,52
|
28,44
|
29,71
|
28,595
|
| 04/03/2026 |
2.174.978 |
2,31%
|
27,01
|
26,81
|
27,95
|
27,745
|
