STMicroelectronics NV (STMPA)

STMPA
🏛️ France →
23.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 33.28 33.33 32.85 32.99 0.9M
2022-12-29 32.90 33.58 32.76 33.51 1.1M
2022-12-28 33.30 33.37 32.77 32.81 1.3M
2022-12-27 33.81 34.02 33.03 33.24 0.8M
2022-12-23 33.89 34.03 33.31 33.60 1.2M
2022-12-22 35.22 35.30 33.82 33.90 1.4M
2022-12-21 34.75 35.15 34.49 35.12 1.2M
2022-12-20 34.44 34.81 34.00 34.55 1.5M
2022-12-19 35.06 35.34 34.52 34.65 1.3M
2022-12-16 35.20 35.30 34.62 34.94 2.8M
2022-12-15 36.56 36.82 35.22 35.41 2.7M
2022-12-14 37.50 37.69 37.16 37.23 1.3M
2022-12-13 36.80 38.64 36.73 37.75 3.3M
2022-12-12 36.39 37.05 36.28 36.50 1.4M
2022-12-09 36.69 37.07 36.40 36.90 1.6M
2022-12-08 35.98 36.58 35.74 36.42 1.5M
2022-12-07 36.01 36.16 35.45 35.66 1.8M
2022-12-06 36.60 36.94 36.05 36.23 1.8M
2022-12-05 36.56 36.91 36.30 36.64 1.4M
2022-12-02 36.84 37.16 36.11 36.70 1.9M
2022-12-01 37.30 37.98 36.44 36.88 3.2M
2022-11-30 36.02 36.28 35.77 36.05 4.5M
2022-11-29 36.20 36.59 35.63 35.75 2.1M
2022-11-28 36.77 37.12 36.34 36.35 1.5M
2022-11-25 37.42 37.48 37.02 37.19 1.1M
2022-11-24 37.28 37.67 37.16 37.42 1.1M
2022-11-23 37.16 37.55 36.38 37.38 2.0M
2022-11-22 36.67 37.08 36.30 36.97 1.5M
2022-11-21 36.99 37.30 36.67 36.95 1.3M
2022-11-18 37.04 37.44 36.64 36.99 1.4M
2022-11-17 36.90 37.09 35.69 36.70 1.7M
2022-11-16 37.76 38.08 36.59 36.68 2.8M
2022-11-15 37.19 37.96 36.95 37.63 2.3M
2022-11-14 36.17 37.27 36.02 36.98 3.0M
2022-11-11 36.39 36.50 35.64 35.88 2.5M
2022-11-10 33.00 35.78 32.81 35.77 4.5M
2022-11-09 33.41 33.74 33.05 33.18 2.0M
2022-11-08 32.30 33.56 32.10 33.51 2.2M
2022-11-07 31.77 32.20 31.28 32.10 2.4M
2022-11-04 31.05 32.50 31.05 31.91 3.7M
2022-11-03 30.77 31.22 30.36 30.91 2.5M
2022-11-02 31.65 32.01 31.39 31.39 2.1M
2022-11-01 31.96 32.45 31.70 31.82 2.0M
2022-10-31 32.13 32.38 31.55 31.60 2.2M
2022-10-28 31.85 31.96 30.36 31.79 3.8M
2022-10-27 34.27 34.45 31.98 32.51 6.1M
2022-10-26 34.20 35.05 33.92 34.94 2.4M
2022-10-25 34.31 35.18 33.75 35.18 1.9M
2022-10-24 33.87 34.30 33.55 34.05 1.7M
2022-10-21 33.05 33.57 32.60 33.31 2.0M
2022-10-20 32.51 33.70 32.29 33.59 2.5M
2022-10-19 32.80 33.31 32.05 32.80 2.5M
2022-10-18 33.25 33.94 32.80 32.80 2.6M
2022-10-17 31.96 33.13 31.77 32.59 2.4M
2022-10-14 32.98 33.16 31.89 32.00 2.7M
2022-10-13 31.55 32.66 30.09 32.52 3.8M
2022-10-12 32.00 32.61 31.63 31.79 2.4M
2022-10-11 32.84 33.01 31.79 31.98 2.1M
2022-10-10 33.25 33.78 32.83 32.99 2.1M
2022-10-07 34.86 34.91 33.65 33.66 2.3M
2022-10-06 35.34 35.66 34.75 35.55 1.5M
2022-10-05 33.95 35.13 33.70 34.98 3.2M
2022-10-04 33.27 34.48 33.26 34.48 2.8M
2022-10-03 31.85 32.73 31.33 32.73 2.2M
2022-09-30 32.14 32.66 31.23 32.24 2.5M
2022-09-29 33.59 33.59 31.78 31.79 3.3M
2022-09-28 33.27 33.80 32.31 33.62 4.0M
2022-09-27 34.48 35.56 34.44 34.53 3.0M
2022-09-26 33.73 34.76 33.73 34.10 1.9M
2022-09-23 34.67 34.84 33.67 33.77 2.0M
2022-09-22 36.00 36.17 34.66 34.66 2.2M
2022-09-21 35.28 36.90 35.19 36.85 1.4M
2022-09-20 36.00 36.15 35.20 35.70 1.4M
2022-09-19 35.58 36.08 34.80 35.80 1.1M
2022-09-16 35.35 35.69 34.98 35.31 2.3M
2022-09-15 35.98 36.63 35.53 35.76 1.7M
2022-09-14 35.43 36.15 35.40 35.87 1.6M
2022-09-13 37.00 37.51 35.69 35.69 2.3M
2022-09-12 36.70 37.38 36.60 36.91 1.5M
2022-09-09 36.35 37.03 36.33 36.94 1.4M
2022-09-08 36.00 36.29 35.02 36.15 2.6M
2022-09-07 34.40 35.90 34.38 35.67 2.4M
2022-09-06 34.76 35.13 34.37 34.92 1.3M
2022-09-05 34.60 34.91 34.19 34.73 1.3M
2022-09-02 34.84 35.68 34.47 35.59 2.1M
2022-09-01 34.30 34.81 34.05 34.24 2.2M
2022-08-31 35.72 36.19 34.74 34.74 2.4M
2022-08-30 35.29 36.12 34.97 35.28 1.7M
2022-08-29 35.05 35.67 34.88 35.09 1.4M
2022-08-26 36.91 37.15 35.48 35.56 1.7M
2022-08-25 36.20 36.62 35.78 36.52 1.2M
2022-08-24 35.30 36.06 35.19 35.91 1.1M
2022-08-23 35.15 35.92 35.10 35.73 1.2M
2022-08-22 36.17 36.45 35.54 35.57 1.7M
2022-08-19 37.15 37.37 36.56 36.62 1.7M
2022-08-18 36.23 37.15 36.05 37.10 2.0M
2022-08-17 37.46 37.78 35.94 35.94 1.8M
2022-08-16 37.73 37.83 37.18 37.57 1.1M
2022-08-15 37.60 37.78 37.23 37.44 1.1M
2022-08-12 36.59 37.34 36.44 37.12 1.3M
2022-08-11 36.90 37.30 36.41 37.01 1.3M
2022-08-10 35.20 36.86 35.05 36.62 1.8M
2022-08-09 37.72 37.99 35.45 35.45 3.0M
2022-08-08 38.00 38.18 37.27 37.40 1.5M
2022-08-05 38.70 38.92 37.52 37.60 1.8M
2022-08-04 38.48 39.27 38.40 38.65 1.5M
2022-08-03 37.63 38.44 37.55 38.44 1.7M
2022-08-02 37.20 37.63 36.84 37.59 1.9M
2022-08-01 37.13 37.66 36.77 37.26 1.9M
2022-07-29 36.60 37.35 36.40 36.93 2.7M
2022-07-28 36.38 36.52 35.49 36.27 3.2M
2022-07-27 34.15 35.12 34.12 34.99 1.5M
2022-07-26 34.38 34.40 33.62 33.85 1.5M
2022-07-25 33.93 34.40 33.83 34.15 1.5M
2022-07-22 34.23 34.35 33.88 33.93 1.3M
2022-07-21 34.00 34.33 33.75 34.06 2.9M
2022-07-20 33.17 33.95 32.86 33.73 2.4M
2022-07-19 32.08 33.10 31.43 33.03 1.9M
2022-07-18 32.66 32.69 32.07 32.64 1.6M
2022-07-15 31.39 32.40 31.39 32.30 2.2M
2022-07-14 31.25 31.73 30.94 31.30 1.8M
2022-07-13 31.09 31.41 30.52 31.12 2.0M
2022-07-12 30.50 31.21 30.43 31.09 1.9M
2022-07-11 30.36 31.18 29.98 30.75 1.9M
2022-07-08 29.77 30.83 29.38 30.83 2.5M
2022-07-07 29.73 30.33 29.62 30.17 3.2M
2022-07-06 28.58 29.37 28.34 29.34 3.8M
2022-07-05 28.89 29.00 27.42 27.96 2.9M
2022-07-04 29.15 29.40 28.50 28.57 1.7M
2022-07-01 29.32 29.89 28.94 29.10 3.2M
2022-06-30 30.27 30.34 29.30 30.00 2.7M
2022-06-29 30.90 31.14 30.61 30.78 1.9M
2022-06-28 31.90 32.44 31.43 31.43 2.0M
2022-06-27 31.93 32.28 31.61 31.84 1.9M
2022-06-24 31.39 32.10 30.98 31.79 2.7M
2022-06-23 31.12 31.59 30.89 31.12 1.7M
2022-06-22 31.83 31.98 30.95 31.66 1.8M
2022-06-21 31.75 32.47 31.67 32.32 1.6M
2022-06-20 31.93 31.98 31.41 31.50 1.4M
2022-06-17 31.60 32.26 31.29 31.70 2.9M
2022-06-16 33.47 33.48 31.54 31.62 3.3M
2022-06-15 33.02 33.71 32.79 33.71 2.9M
2022-06-14 32.80 32.93 31.91 32.50 3.0M
2022-06-13 33.41 33.71 32.53 32.53 3.2M
2022-06-10 35.62 35.78 34.51 34.51 2.4M
2022-06-09 36.63 36.66 35.59 35.98 2.2M
2022-06-08 37.01 37.34 36.63 37.02 1.4M
2022-06-07 36.68 36.88 36.25 36.77 1.3M
2022-06-06 37.51 37.70 37.02 37.03 1.4M
2022-06-03 38.00 38.02 36.79 36.90 1.4M
2022-06-02 37.05 37.76 37.05 37.72 1.7M
2022-06-01 37.50 37.73 36.94 37.05 1.6M
2022-05-31 37.55 37.80 37.14 37.23 2.5M
2022-05-30 37.70 38.31 37.58 37.84 2.1M
2022-05-27 36.65 37.27 36.47 37.27 1.9M
2022-05-26 34.92 36.47 34.88 36.38 2.3M
2022-05-25 35.89 36.01 35.02 35.78 1.6M
2022-05-24 36.39 36.51 35.52 35.58 2.0M
2022-05-23 37.28 37.50 36.44 36.84 1.8M
2022-05-20 37.42 37.95 36.55 36.80 2.2M
2022-05-19 36.80 37.34 36.55 37.34 2.0M
2022-05-18 38.22 38.38 37.17 37.36 1.8M
2022-05-17 37.48 38.57 37.48 38.15 2.7M
2022-05-16 37.87 38.03 37.05 37.15 2.0M
2022-05-13 36.58 37.95 36.20 37.88 4.9M
2022-05-12 34.58 36.02 33.84 35.74 4.8M
2022-05-11 34.05 34.49 33.41 34.38 3.1M
2022-05-10 33.72 34.18 33.20 33.43 2.5M
2022-05-09 34.27 34.75 33.40 33.40 3.3M
2022-05-06 34.95 35.10 33.98 34.77 3.0M
2022-05-05 36.49 36.56 35.05 35.10 2.3M
2022-05-04 35.85 36.16 35.02 35.02 1.6M
2022-05-03 35.41 35.95 35.23 35.72 2.2M
2022-05-02 35.15 35.24 32.38 34.87 2.7M
2022-04-29 36.47 36.73 35.67 35.73 2.6M
2022-04-28 35.70 36.43 35.11 35.59 2.4M
2022-04-27 35.98 36.00 34.15 35.03 3.7M
2022-04-26 35.45 35.84 34.70 34.85 3.0M
2022-04-25 34.24 35.49 34.11 35.27 2.3M
2022-04-22 35.35 35.89 35.09 35.31 1.9M
2022-04-21 35.69 36.59 35.43 35.98 2.1M
2022-04-20 34.42 36.30 34.42 35.69 2.7M
2022-04-19 34.44 34.70 33.98 34.59 2.1M
2022-04-14 35.03 35.43 34.10 34.16 2.5M
2022-04-13 34.34 34.76 33.85 34.67 2.0M
2022-04-12 33.63 35.05 33.54 34.75 2.6M
2022-04-11 35.10 35.75 34.73 34.87 2.7M
2022-04-08 35.91 36.73 34.82 35.03 2.0M
2022-04-07 35.77 36.49 35.10 35.25 2.4M
2022-04-06 36.50 36.75 34.81 35.61 3.0M
2022-04-05 38.70 38.87 36.51 36.62 3.1M
2022-04-04 38.60 38.98 38.05 38.67 3.0M
2022-04-01 39.63 39.75 38.60 38.66 1.9M
2022-03-31 40.73 40.99 39.59 39.59 2.4M
2022-03-30 41.35 41.95 40.62 40.75 2.2M
2022-03-29 40.80 42.03 40.42 41.44 2.3M
2022-03-28 39.50 40.73 39.40 40.32 2.1M
2022-03-25 40.06 40.94 39.76 40.19 2.2M
2022-03-24 38.93 40.01 38.75 39.90 2.2M
2022-03-23 39.46 39.59 38.45 39.10 2.4M
2022-03-22 38.91 39.33 38.59 39.20 2.0M
2022-03-21 38.51 39.10 38.35 38.76 2.0M
2022-03-18 38.01 38.71 37.45 38.71 3.8M
2022-03-17 38.11 38.32 37.41 37.64 2.3M
2022-03-16 36.49 37.88 36.34 37.78 4.5M
2022-03-15 34.27 35.20 33.55 35.15 2.8M
2022-03-14 35.27 35.91 34.55 34.62 2.9M
2022-03-11 35.16 36.48 34.94 35.01 2.7M
2022-03-10 35.88 36.02 34.90 35.14 3.0M
2022-03-09 34.47 35.98 33.74 35.97 4.4M
2022-03-08 32.87 34.65 32.49 32.71 3.6M
2022-03-07 32.51 35.17 31.80 33.54 4.3M
2022-03-04 35.70 36.06 33.67 34.00 6.8M
2022-03-03 36.99 37.45 36.38 36.55 2.5M
2022-03-02 36.10 37.08 35.52 36.86 4.0M
2022-03-01 38.00 38.00 36.50 36.95 3.1M
2022-02-28 37.20 37.95 36.85 37.94 4.0M
2022-02-25 37.55 38.30 36.68 38.27 2.9M
2022-02-24 35.00 36.77 34.90 36.69 4.6M
2022-02-23 37.80 38.38 37.37 37.45 1.7M
2022-02-22 36.49 38.17 35.80 37.72 2.8M
2022-02-21 38.51 38.74 37.01 37.59 2.2M
2022-02-18 39.00 39.12 38.01 38.25 2.5M
2022-02-17 39.83 40.09 38.85 39.13 2.4M
2022-02-16 40.00 40.47 39.43 39.91 1.6M
2022-02-15 38.55 39.78 38.49 39.72 2.5M
2022-02-14 38.91 39.24 38.23 39.10 2.9M
2022-02-11 39.88 40.47 39.77 40.01 2.2M
2022-02-10 41.28 41.40 39.98 40.69 2.6M
2022-02-09 40.00 41.05 39.88 40.86 3.2M
2022-02-08 38.95 39.55 38.55 39.35 2.9M
2022-02-07 39.15 39.34 38.22 38.95 2.6M
2022-02-04 39.62 39.83 38.55 38.78 3.2M
2022-02-03 41.25 41.25 39.64 39.68 3.7M
2022-02-02 42.00 42.20 41.36 41.36 3.0M
2022-02-01 41.67 41.99 41.05 41.45 3.1M
2022-01-31 41.00 41.30 40.45 41.24 3.2M
2022-01-28 40.68 40.93 39.09 40.03 4.3M
2022-01-27 40.50 42.30 40.03 40.57 5.9M
2022-01-26 39.28 40.13 39.20 39.77 2.7M
2022-01-25 39.73 39.78 38.34 38.61 3.5M
2022-01-24 40.31 40.88 38.29 38.69 3.9M
2022-01-21 40.48 40.77 39.77 40.69 3.2M
2022-01-20 41.37 41.72 40.80 41.43 2.8M
2022-01-19 42.37 42.50 41.20 41.35 2.8M
2022-01-18 43.40 43.53 42.63 42.66 1.7M
2022-01-17 43.34 43.74 42.96 43.62 1.2M
2022-01-14 42.95 43.63 42.74 42.96 2.1M
2022-01-13 42.73 44.60 42.68 43.91 3.0M
2022-01-12 43.06 43.23 42.02 42.60 2.7M
2022-01-11 43.66 43.78 42.48 42.91 2.5M
2022-01-10 45.08 45.12 42.17 42.43 3.2M
2022-01-07 44.00 45.60 43.84 44.38 4.0M
2022-01-06 42.40 43.00 42.24 42.90 2.1M
2022-01-05 43.71 43.91 43.33 43.62 1.4M
2022-01-04 44.50 44.50 42.98 43.22 1.8M
2022-01-03 43.52 44.07 43.45 44.00 1.3M