StMicroElectronics NV (STMPA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 10/02/2026 |
3.870.452 |
2,75%
|
27,33
|
27,12
|
28,09
|
28,07
|
| 09/02/2026 |
7.458.880 |
9,76%
|
26,225
|
25,86
|
27,405
|
27,32
|
| 06/02/2026 |
2.550.355 |
1,16%
|
24,35
|
23,855
|
25,01
|
24,89
|
| 05/02/2026 |
3.693.523 |
1,11%
|
24,555
|
24,25
|
25,04
|
24,605
|
| 04/02/2026 |
3.591.125 |
3,60%
|
23,47
|
23,17
|
24,545
|
24,335
|
| 03/02/2026 |
2.261.000 |
-2,53%
|
24,36
|
23,37
|
24,44
|
23,49
|
| 02/02/2026 |
2.606.741 |
1,11%
|
23,245
|
22,82
|
24,135
|
24,10
|
| 30/01/2026 |
2.657.417 |
1,28%
|
23,745
|
23,63
|
24,195
|
23,835
|
| 29/01/2026 |
7.933.119 |
-5,75%
|
25,72
|
23,125
|
26,225
|
23,535
|
| 28/01/2026 |
4.072.188 |
2,19%
|
25,62
|
24,665
|
26,10
|
24,97
|
| 27/01/2026 |
1.935.524 |
1,81%
|
24,185
|
24,06
|
24,445
|
24,435
|
| 26/01/2026 |
1.867.942 |
-2,64%
|
24,515
|
23,93
|
24,54
|
24,00
|
| 23/01/2026 |
3.535.621 |
0,02%
|
24,74
|
24,345
|
25,05
|
24,65
|
| 22/01/2026 |
3.857.844 |
1,67%
|
25,00
|
24,60
|
25,15
|
24,645
|
| 21/01/2026 |
3.516.482 |
3,22%
|
23,375
|
23,24
|
24,32
|
24,24
|
| 20/01/2026 |
2.003.294 |
1,51%
|
23,00
|
22,74
|
23,485
|
23,485
|
| 19/01/2026 |
2.274.233 |
-4,81%
|
23,625
|
23,005
|
23,68
|
23,135
|
| 16/01/2026 |
2.345.133 |
-0,29%
|
24,30
|
24,14
|
24,62
|
24,305
|
| 15/01/2026 |
2.392.408 |
1,02%
|
24,525
|
24,22
|
24,665
|
24,375
|
| 14/01/2026 |
1.762.193 |
-2,43%
|
24,585
|
24,005
|
24,655
|
24,13
|
| 13/01/2026 |
1.802.447 |
1,64%
|
24,435
|
24,23
|
24,73
|
24,73
|
| 12/01/2026 |
1.438.546 |
-1,48%
|
24,59
|
24,13
|
24,74
|
24,33
|
| 09/01/2026 |
1.900.532 |
2,87%
|
24,185
|
24,17
|
24,745
|
24,695
|
| 08/01/2026 |
2.476.434 |
-2,79%
|
24,605
|
23,985
|
24,905
|
24,005
|
| 07/01/2026 |
2.438.004 |
-1,28%
|
24,94
|
24,42
|
25,015
|
24,695
|
| 06/01/2026 |
4.040.126 |
5,33%
|
23,965
|
23,95
|
25,105
|
25,015
|
| 05/01/2026 |
1.895.230 |
1,32%
|
23,62
|
23,54
|
23,99
|
23,75
|
| 02/01/2026 |
4.243.154 |
4,46%
|
22,395
|
22,23
|
23,73
|
23,44
|
| 31/12/2025 |
550.390 |
-0,07%
|
22,285
|
22,12
|
22,44
|
22,44
|
| 30/12/2025 |
1.030.264 |
1,38%
|
22,15
|
22,10
|
22,52
|
22,455
|
| 29/12/2025 |
1.162.420 |
0,34%
|
22,185
|
22,035
|
22,345
|
22,15
|
| 24/12/2025 |
230.920 |
-0,14%
|
22,115
|
22,055
|
22,225
|
22,075
|
| 23/12/2025 |
1.316.393 |
-0,11%
|
22,03
|
22,005
|
22,23
|
22,105
|
| 22/12/2025 |
1.241.568 |
-0,23%
|
22,14
|
22,085
|
22,305
|
22,13
|
| 19/12/2025 |
3.129.355 |
1,21%
|
21,93
|
21,92
|
22,34
|
22,18
|
| 18/12/2025 |
1.892.844 |
0,48%
|
21,80
|
21,70
|
22,135
|
21,915
|
| 17/12/2025 |
2.499.470 |
-1,07%
|
22,265
|
21,81
|
22,595
|
21,81
|
| 16/12/2025 |
2.119.928 |
-1,83%
|
22,145
|
21,785
|
22,25
|
22,045
|
| 15/12/2025 |
2.358.708 |
0,72%
|
22,02
|
22,00
|
22,845
|
22,455
|
| 12/12/2025 |
2.331.930 |
1,71%
|
22,205
|
22,13
|
22,655
|
22,295
|
| 11/12/2025 |
2.014.022 |
-1,21%
|
22,135
|
21,89
|
22,28
|
21,995
|
| 10/12/2025 |
1.771.866 |
0,02%
|
22,245
|
22,18
|
22,405
|
22,265
|
| 09/12/2025 |
1.599.508 |
0,16%
|
22,235
|
22,13
|
22,485
|
22,26
|
| 08/12/2025 |
1.975.078 |
-0,80%
|
22,36
|
22,055
|
22,36
|
22,225
|
| 05/12/2025 |
2.716.350 |
1,59%
|
22,14
|
22,065
|
22,67
|
22,405
|
| 04/12/2025 |
3.781.951 |
3,40%
|
21,97
|
21,81
|
22,255
|
22,055
|
| 03/12/2025 |
4.477.841 |
5,75%
|
20,805
|
20,75
|
21,33
|
21,33
|
| 02/12/2025 |
1.962.235 |
1,11%
|
19,916
|
19,88
|
20,31
|
20,17
|
| 01/12/2025 |
1.599.592 |
0,87%
|
19,69
|
19,51
|
20,01
|
19,948
|
| 28/11/2025 |
1.460.390 |
1,14%
|
19,576
|
19,576
|
19,832
|
19,776
|
| 27/11/2025 |
1.241.530 |
-0,17%
|
19,572
|
19,554
|
19,79
|
19,554
|
| 26/11/2025 |
2.351.807 |
1,25%
|
19,48
|
19,21
|
19,696
|
19,588
|
| 25/11/2025 |
2.517.052 |
1,11%
|
19,254
|
19,016
|
19,454
|
19,346
|
| 24/11/2025 |
5.698.836 |
1,72%
|
19,18
|
18,906
|
19,36
|
19,134
|
| 21/11/2025 |
2.827.144 |
-0,61%
|
18,218
|
18,20
|
18,824
|
18,81
|
| 20/11/2025 |
3.760.665 |
-2,12%
|
19,738
|
18,894
|
19,80
|
18,926
|
| 19/11/2025 |
1.942.494 |
0,30%
|
19,306
|
19,178
|
19,588
|
19,336
|
| 18/11/2025 |
2.648.746 |
-2,44%
|
19,344
|
19,044
|
19,452
|
19,278
|
| 17/11/2025 |
2.280.740 |
-2,85%
|
20,26
|
19,708
|
20,27
|
19,76
|
| 14/11/2025 |
2.111.281 |
-1,38%
|
20,425
|
19,856
|
20,455
|
20,34
|
| 13/11/2025 |
2.145.468 |
-0,15%
|
20,865
|
20,52
|
21,125
|
20,625
|
| 12/11/2025 |
4.086.135 |
0,07%
|
20,495
|
20,00
|
21,255
|
20,655
|
| 11/11/2025 |
2.108.756 |
1,28%
|
20,385
|
20,385
|
20,715
|
20,64
|
| 10/11/2025 |
2.430.748 |
1,09%
|
20,505
|
20,27
|
20,58
|
20,38
|
| 07/11/2025 |
2.680.227 |
-1,83%
|
20,475
|
19,982
|
20,67
|
20,16
|
| 06/11/2025 |
2.166.978 |
-0,68%
|
20,865
|
20,505
|
21,105
|
20,535
|
| 05/11/2025 |
2.224.055 |
-0,53%
|
20,245
|
20,22
|
20,745
|
20,675
|
| 04/11/2025 |
2.589.679 |
-2,53%
|
20,75
|
20,23
|
20,98
|
20,785
|
| 03/11/2025 |
1.447.883 |
-0,07%
|
21,21
|
21,165
|
21,635
|
21,325
|
| 31/10/2025 |
1.810.245 |
-0,19%
|
21,32
|
21,275
|
21,60
|
21,34
|
| 30/10/2025 |
2.092.229 |
-0,44%
|
21,33
|
21,15
|
21,55
|
21,38
|
| 29/10/2025 |
2.246.349 |
-1,76%
|
21,775
|
21,43
|
21,97
|
21,475
|
| 28/10/2025 |
2.563.075 |
0,46%
|
21,95
|
21,64
|
22,345
|
21,86
|
| 27/10/2025 |
2.467.561 |
0,95%
|
21,91
|
21,52
|
22,00
|
21,76
|
| 24/10/2025 |
3.832.865 |
-1,53%
|
21,925
|
21,215
|
22,045
|
21,555
|
| 23/10/2025 |
9.430.971 |
-14,12%
|
24,34
|
21,89
|
24,98
|
21,89
|
| 22/10/2025 |
3.252.870 |
-4,07%
|
25,80
|
25,455
|
26,04
|
25,49
|
| 21/10/2025 |
2.494.138 |
2,35%
|
25,965
|
25,95
|
26,655
|
26,57
|
| 20/10/2025 |
2.495.731 |
4,59%
|
25,175
|
25,09
|
26,02
|
25,96
|
| 17/10/2025 |
2.237.811 |
-1,76%
|
24,765
|
24,365
|
25,15
|
24,82
|
| 16/10/2025 |
1.777.703 |
2,18%
|
24,885
|
24,72
|
25,30
|
25,265
|
| 15/10/2025 |
2.062.172 |
1,21%
|
24,705
|
24,45
|
24,88
|
24,725
|
| 14/10/2025 |
2.245.902 |
-1,19%
|
24,535
|
23,95
|
24,625
|
24,43
|
| 13/10/2025 |
2.678.647 |
3,13%
|
23,73
|
23,715
|
24,90
|
24,725
|
| 10/10/2025 |
2.652.082 |
-2,94%
|
24,745
|
23,975
|
24,97
|
23,975
|
| 09/10/2025 |
1.274.443 |
0,02%
|
24,875
|
24,565
|
24,965
|
24,70
|
| 08/10/2025 |
2.217.955 |
1,21%
|
24,135
|
23,975
|
24,695
|
24,695
|
| 07/10/2025 |
1.482.691 |
-1,85%
|
24,725
|
24,245
|
24,85
|
24,40
|
| 06/10/2025 |
1.988.957 |
0,20%
|
24,67
|
24,17
|
25,16
|
24,86
|
| 03/10/2025 |
1.253.388 |
0,87%
|
24,865
|
24,54
|
24,87
|
24,81
|
| 02/10/2025 |
2.830.304 |
2,10%
|
24,525
|
24,355
|
25,09
|
24,595
|
| 01/10/2025 |
1.907.764 |
1,01%
|
23,81
|
23,72
|
24,25
|
24,09
|
| 30/09/2025 |
1.866.906 |
-0,50%
|
23,985
|
23,765
|
24,04
|
23,85
|
| 29/09/2025 |
1.480.728 |
0,65%
|
24,115
|
23,935
|
24,36
|
23,97
|
| 26/09/2025 |
2.030.653 |
-2,08%
|
24,03
|
23,55
|
24,115
|
23,815
|
| 25/09/2025 |
1.795.327 |
-1,54%
|
24,805
|
24,12
|
24,94
|
24,32
|
| 24/09/2025 |
1.821.076 |
0,41%
|
24,46
|
24,28
|
24,805
|
24,70
|
| 23/09/2025 |
2.490.053 |
2,63%
|
24,035
|
23,97
|
24,825
|
24,60
|
| 22/09/2025 |
2.149.521 |
2,22%
|
23,67
|
23,315
|
23,985
|
23,97
|
| 19/09/2025 |
3.363.330 |
-2,75%
|
24,10
|
23,45
|
24,155
|
23,45
|
