StMicroElectronics NV (STMPA)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
1.298.656 |
-1,12%
|
42,06
|
41,375
|
42,24
|
41,585
|
06-10-2023 |
1.348.728 |
2,61%
|
41,245
|
41,13
|
42,055
|
42,055
|
05-10-2023 |
1.414.220 |
-0,52%
|
41,35
|
40,94
|
41,86
|
40,985
|
04-10-2023 |
1.688.022 |
2,09%
|
39,855
|
39,63
|
41,22
|
41,20
|
03-10-2023 |
997.685 |
-1,69%
|
40,845
|
40,205
|
41,175
|
40,355
|
02-10-2023 |
1.000.104 |
0,16%
|
41,205
|
40,685
|
41,525
|
41,05
|
29-09-2023 |
1.531.891 |
1,19%
|
41,00
|
40,615
|
41,47
|
40,985
|
28-09-2023 |
1.582.083 |
1,72%
|
39,55
|
39,55
|
40,505
|
40,505
|
27-09-2023 |
801.040 |
0,21%
|
39,765
|
39,65
|
40,185
|
39,82
|
26-09-2023 |
1.313.318 |
-1,50%
|
40,075
|
39,70
|
40,30
|
39,735
|
25-09-2023 |
1.289.137 |
0,17%
|
40,255
|
39,57
|
40,38
|
40,34
|
22-09-2023 |
1.081.686 |
-0,27%
|
40,01
|
39,815
|
40,525
|
40,27
|
21-09-2023 |
1.623.195 |
-0,80%
|
40,45
|
39,93
|
40,74
|
40,38
|
20-09-2023 |
998.345 |
0,64%
|
40,60
|
40,55
|
41,17
|
40,705
|
19-09-2023 |
1.370.478 |
-0,50%
|
40,57
|
40,16
|
40,755
|
40,445
|
18-09-2023 |
1.758.950 |
-1,54%
|
40,975
|
40,18
|
41,08
|
40,65
|
15-09-2023 |
3.045.016 |
-0,97%
|
42,16
|
41,235
|
42,20
|
41,34
|
14-09-2023 |
1.819.298 |
1,04%
|
41,49
|
41,01
|
41,83
|
41,745
|
13-09-2023 |
1.030.599 |
0,10%
|
40,80
|
40,745
|
41,415
|
41,315
|
12-09-2023 |
911.238 |
0,48%
|
41,305
|
40,80
|
41,58
|
41,275
|
11-09-2023 |
1.127.387 |
-0,73%
|
41,30
|
40,87
|
41,81
|
41,08
|
08-09-2023 |
1.379.885 |
0,72%
|
41,20
|
40,705
|
41,835
|
41,38
|
07-09-2023 |
2.434.830 |
-4,11%
|
42,43
|
40,745
|
42,495
|
41,085
|
06-09-2023 |
1.201.152 |
-1,48%
|
43,69
|
42,72
|
43,89
|
42,845
|
05-09-2023 |
906.451 |
0,04%
|
43,265
|
42,99
|
43,605
|
43,49
|
04-09-2023 |
699.255 |
-0,18%
|
43,83
|
43,47
|
44,16
|
43,475
|
01-09-2023 |
945.156 |
-0,25%
|
43,67
|
43,36
|
44,00
|
43,555
|
31-08-2023 |
2.211.750 |
-0,01%
|
43,85
|
43,58
|
44,02
|
43,665
|
30-08-2023 |
1.148.933 |
-1,01%
|
44,025
|
43,35
|
44,16
|
43,67
|
29-08-2023 |
1.414.885 |
2,19%
|
43,885
|
43,265
|
44,145
|
44,115
|
28-08-2023 |
940.028 |
1,72%
|
43,155
|
42,86
|
43,485
|
43,17
|
25-08-2023 |
1.353.511 |
-0,17%
|
42,03
|
41,955
|
43,045
|
42,44
|
24-08-2023 |
1.650.619 |
-2,48%
|
44,50
|
42,445
|
44,82
|
42,51
|
23-08-2023 |
1.823.111 |
-0,03%
|
43,76
|
42,195
|
43,99
|
43,59
|
22-08-2023 |
1.606.029 |
2,47%
|
43,20
|
43,01
|
44,16
|
43,605
|
21-08-2023 |
851.053 |
0,96%
|
42,185
|
42,165
|
42,81
|
42,555
|
18-08-2023 |
1.281.037 |
-0,38%
|
42,165
|
41,755
|
42,315
|
42,15
|
17-08-2023 |
1.470.940 |
-1,87%
|
42,63
|
42,14
|
42,77
|
42,31
|
16-08-2023 |
801.672 |
-0,31%
|
43,15
|
43,04
|
43,875
|
43,115
|
15-08-2023 |
851.859 |
-0,66%
|
43,82
|
43,035
|
43,87
|
43,25
|
14-08-2023 |
1.037.726 |
0,88%
|
43,13
|
42,995
|
43,65
|
43,535
|
11-08-2023 |
2.160.091 |
-3,00%
|
44,19
|
43,145
|
44,345
|
43,155
|
10-08-2023 |
1.486.640 |
0,82%
|
44,495
|
44,335
|
45,08
|
44,49
|
09-08-2023 |
1.214.374 |
-0,58%
|
45,085
|
44,04
|
45,35
|
44,13
|
08-08-2023 |
1.426.914 |
-1,30%
|
45,00
|
44,22
|
45,355
|
44,385
|
07-08-2023 |
1.053.600 |
-0,95%
|
45,58
|
44,95
|
45,74
|
44,97
|
04-08-2023 |
2.397.869 |
-2,58%
|
46,725
|
45,185
|
46,74
|
45,40
|
03-08-2023 |
2.438.977 |
-2,72%
|
46,475
|
45,405
|
47,11
|
46,60
|
02-08-2023 |
1.382.424 |
-1,30%
|
47,895
|
47,565
|
48,59
|
47,905
|
01-08-2023 |
906.358 |
-0,19%
|
48,80
|
48,235
|
49,11
|
48,535
|
31-07-2023 |
1.977.940 |
0,48%
|
48,575
|
47,74
|
48,95
|
48,625
|
28-07-2023 |
3.101.263 |
-4,09%
|
50,01
|
47,89
|
50,04
|
48,395
|
27-07-2023 |
4.738.665 |
8,91%
|
45,65
|
44,41
|
50,46
|
50,46
|
26-07-2023 |
1.594.472 |
-0,97%
|
46,495
|
46,03
|
46,87
|
46,33
|
25-07-2023 |
1.424.611 |
2,44%
|
45,915
|
45,63
|
46,86
|
46,785
|
24-07-2023 |
1.271.144 |
-0,09%
|
45,535
|
45,385
|
46,11
|
45,67
|
21-07-2023 |
2.161.693 |
-1,11%
|
45,645
|
45,405
|
46,02
|
45,71
|
20-07-2023 |
1.652.525 |
-1,51%
|
46,08
|
45,655
|
46,645
|
46,225
|
19-07-2023 |
1.016.694 |
0,30%
|
47,40
|
46,665
|
47,40
|
46,935
|
18-07-2023 |
869.444 |
-0,03%
|
46,94
|
46,565
|
46,95
|
46,795
|
17-07-2023 |
1.165.724 |
-1,10%
|
46,38
|
46,07
|
46,95
|
46,81
|
14-07-2023 |
761.071 |
0,34%
|
47,565
|
47,045
|
47,725
|
47,33
|
13-07-2023 |
1.658.279 |
1,47%
|
46,75
|
46,60
|
47,46
|
47,17
|
12-07-2023 |
2.391.598 |
4,68%
|
45,26
|
45,11
|
46,665
|
46,485
|
11-07-2023 |
1.141.039 |
0,68%
|
44,345
|
44,07
|
44,935
|
44,405
|
10-07-2023 |
1.252.836 |
0,70%
|
43,64
|
43,385
|
44,105
|
44,105
|
07-07-2023 |
1.422.137 |
1,75%
|
43,19
|
42,75
|
43,83
|
43,80
|
06-07-2023 |
2.018.619 |
-5,13%
|
44,925
|
42,885
|
44,935
|
43,045
|
05-07-2023 |
1.790.237 |
-0,43%
|
45,06
|
44,90
|
45,735
|
45,37
|
04-07-2023 |
840.081 |
-0,43%
|
45,83
|
45,375
|
46,055
|
45,565
|
03-07-2023 |
1.289.408 |
0,43%
|
46,00
|
45,64
|
46,30
|
45,76
|
30-06-2023 |
1.701.558 |
2,15%
|
44,825
|
44,57
|
45,625
|
45,565
|
29-06-2023 |
985.862 |
0,61%
|
44,20
|
43,98
|
44,75
|
44,605
|
28-06-2023 |
1.605.744 |
2,93%
|
43,665
|
43,60
|
44,395
|
44,335
|
27-06-2023 |
1.660.805 |
-1,05%
|
43,475
|
42,92
|
43,525
|
43,075
|
26-06-2023 |
1.730.373 |
2,23%
|
42,715
|
42,33
|
43,875
|
43,53
|
23-06-2023 |
1.316.072 |
-2,46%
|
43,50
|
42,45
|
43,615
|
42,635
|
22-06-2023 |
1.287.230 |
0,38%
|
43,10
|
42,695
|
43,855
|
43,71
|
21-06-2023 |
1.233.447 |
-2,29%
|
44,26
|
43,42
|
44,77
|
43,545
|
20-06-2023 |
1.909.892 |
-0,97%
|
44,665
|
44,34
|
45,175
|
44,565
|
19-06-2023 |
1.155.735 |
-1,33%
|
45,635
|
44,865
|
45,81
|
45,00
|
16-06-2023 |
3.129.364 |
0,26%
|
45,345
|
45,095
|
45,845
|
45,605
|
15-06-2023 |
1.634.657 |
-1,46%
|
46,20
|
44,88
|
46,475
|
45,485
|
14-06-2023 |
1.520.024 |
1,16%
|
45,92
|
45,65
|
46,205
|
46,16
|
13-06-2023 |
2.116.546 |
0,47%
|
46,00
|
45,33
|
46,25
|
45,63
|
12-06-2023 |
2.048.183 |
2,98%
|
44,375
|
43,985
|
45,53
|
45,415
|
09-06-2023 |
2.085.157 |
1,28%
|
43,575
|
43,345
|
44,53
|
44,10
|
08-06-2023 |
1.947.275 |
1,07%
|
42,665
|
42,40
|
43,64
|
43,545
|
07-06-2023 |
2.456.970 |
3,21%
|
41,935
|
41,67
|
43,285
|
43,085
|
06-06-2023 |
1.392.647 |
0,35%
|
41,50
|
40,80
|
41,85
|
41,745
|
05-06-2023 |
1.503.897 |
-0,98%
|
41,91
|
41,235
|
42,14
|
41,60
|
02-06-2023 |
1.997.065 |
0,58%
|
41,84
|
41,47
|
42,225
|
42,01
|
01-06-2023 |
2.231.721 |
2,89%
|
40,67
|
40,51
|
41,77
|
41,77
|
31-05-2023 |
620.027 |
0,44%
|
40,00
|
39,69
|
40,98
|
40,57
|
30-05-2023 |
2.347.184 |
1,16%
|
40,45
|
40,21
|
41,70
|
40,66
|
29-05-2023 |
1.002.434 |
-1,19%
|
41,11
|
40,185
|
41,18
|
40,195
|
26-05-2023 |
2.453.100 |
3,84%
|
39,70
|
39,345
|
41,00
|
40,68
|
25-05-2023 |
2.505.218 |
-0,33%
|
40,18
|
38,79
|
40,40
|
39,175
|
24-05-2023 |
3.162.446 |
-5,38%
|
41,30
|
39,055
|
41,30
|
39,305
|
23-05-2023 |
1.628.790 |
-0,72%
|
41,61
|
41,39
|
41,885
|
41,54
|