StMicroElectronics NV (STMPA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 05/11/2024 |
2.136.514 |
1,60%
|
23,935
|
23,88
|
24,49
|
24,49
|
| 04/11/2024 |
2.587.785 |
-2,98%
|
24,235
|
24,01
|
24,845
|
24,105
|
| 01/11/2024 |
4.081.294 |
-0,72%
|
24,86
|
24,265
|
24,985
|
24,845
|
| 31/10/2024 |
3.832.076 |
-2,87%
|
25,74
|
24,76
|
26,485
|
25,025
|
| 30/10/2024 |
2.710.033 |
-3,57%
|
26,20
|
25,76
|
26,39
|
25,765
|
| 29/10/2024 |
2.155.343 |
1,56%
|
26,495
|
26,37
|
26,79
|
26,72
|
| 28/10/2024 |
2.940.491 |
0,54%
|
26,545
|
25,67
|
26,64
|
26,31
|
| 25/10/2024 |
1.290.693 |
0,50%
|
26,075
|
25,865
|
26,305
|
26,17
|
| 24/10/2024 |
2.200.200 |
0,06%
|
26,16
|
25,97
|
26,585
|
26,04
|
| 23/10/2024 |
2.749.019 |
1,84%
|
25,95
|
25,865
|
26,63
|
26,025
|
| 22/10/2024 |
2.000.537 |
1,71%
|
25,33
|
25,24
|
25,705
|
25,555
|
| 21/10/2024 |
2.655.987 |
-1,99%
|
25,56
|
25,07
|
25,81
|
25,125
|
| 18/10/2024 |
3.077.121 |
0,87%
|
25,53
|
25,48
|
26,06
|
25,635
|
| 17/10/2024 |
2.164.574 |
1,28%
|
25,515
|
25,195
|
25,715
|
25,415
|
| 16/10/2024 |
2.536.572 |
0,32%
|
24,675
|
24,525
|
25,385
|
25,095
|
| 15/10/2024 |
2.762.028 |
-3,12%
|
26,01
|
24,97
|
26,12
|
25,015
|
| 14/10/2024 |
1.672.431 |
1,04%
|
25,64
|
25,385
|
26,015
|
25,82
|
| 11/10/2024 |
1.429.469 |
-0,22%
|
25,605
|
25,03
|
25,67
|
25,555
|
| 10/10/2024 |
2.081.542 |
-0,52%
|
25,54
|
25,365
|
25,885
|
25,61
|
| 09/10/2024 |
2.291.028 |
1,74%
|
25,245
|
25,105
|
25,81
|
25,745
|
| 08/10/2024 |
1.478.684 |
-1,84%
|
25,28
|
25,135
|
25,60
|
25,305
|
| 07/10/2024 |
2.065.046 |
0,12%
|
25,73
|
25,075
|
25,85
|
25,78
|
| 04/10/2024 |
1.958.605 |
0,16%
|
25,515
|
25,425
|
26,15
|
25,75
|
| 03/10/2024 |
1.612.978 |
-2,19%
|
26,16
|
25,56
|
26,185
|
25,71
|
| 02/10/2024 |
2.536.680 |
1,06%
|
26,04
|
25,67
|
26,36
|
26,285
|
| 01/10/2024 |
2.401.010 |
-2,40%
|
26,77
|
25,805
|
26,825
|
26,01
|
| 30/09/2024 |
2.947.594 |
-3,00%
|
27,25
|
26,53
|
27,625
|
26,65
|
| 27/09/2024 |
3.842.635 |
6,04%
|
26,505
|
26,37
|
27,475
|
27,475
|
| 26/09/2024 |
3.351.977 |
2,88%
|
25,84
|
25,725
|
26,345
|
25,91
|
| 25/09/2024 |
2.236.228 |
-0,44%
|
25,285
|
24,85
|
25,465
|
25,185
|
| 24/09/2024 |
3.392.603 |
1,85%
|
25,395
|
25,215
|
25,80
|
25,295
|
| 23/09/2024 |
1.863.732 |
0,18%
|
25,02
|
23,86
|
25,095
|
24,835
|
| 20/09/2024 |
5.291.795 |
-4,88%
|
25,735
|
24,71
|
25,85
|
24,79
|
| 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
|
