La bourse est fermée

STMicroelectronics N.V. (0INB.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
33,90-0,23 (-0,67 %)
À la clôture : 08:01AM BST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202436,7237,5536,0437,3737,371 004 517
02 mai 202436,6837,8836,1436,2936,291 813 978
01 mai 202437,6537,6537,6537,6537,6536 673
30 avr. 202438,0438,9037,6137,7737,771 693 908
29 avr. 202439,0039,0838,0338,4538,452 558 378
26 avr. 202440,1040,3738,6639,4539,451 995 820
25 avr. 202437,7040,6036,8539,5839,584 478 334
24 avr. 202439,0742,0036,5039,4139,412 955 721
23 avr. 202438,1737,6936,3037,2337,232 779 577
22 avr. 202436,7537,1735,9736,6936,692 647 645
19 avr. 202437,1037,8136,7136,8936,891 022 915
18 avr. 202437,8038,3137,2237,5837,583 207 712
17 avr. 202437,7038,3837,0038,1838,184 218 208
16 avr. 202438,7139,0537,7037,9937,99976 893
15 avr. 202438,9539,4638,7038,8138,811 985 533
12 avr. 202439,8840,0938,8239,0339,031 504 370
11 avr. 202438,9939,7139,0639,4239,423 517 667
10 avr. 202439,8740,3839,3539,6639,662 078 026
09 avr. 202439,0139,8838,5939,5939,591 387 125
08 avr. 202438,5639,1938,3039,0039,001 558 129
05 avr. 202438,9039,6638,4738,5838,581 171 896
04 avr. 202439,9239,8839,1139,5339,532 855 750
03 avr. 202438,8939,5238,7439,2339,231 574 218
02 avr. 202440,7240,7838,8139,7139,714 276 171
28 mars 202440,3640,6739,9140,0440,042 729 001
27 mars 202439,9140,4539,6040,2640,261 138 338
26 mars 202439,7040,1339,5839,8439,843 232 920
25 mars 202440,2240,2739,3039,9039,901 848 563
22 mars 202439,6743,1539,6239,8739,872 389 356
21 mars 202440,8941,3539,6940,9740,973 440 470
20 mars 202440,0040,2339,7639,9439,941 495 289
19 mars 202440,9241,4739,6540,2440,242 227 531
18 mars 202441,5041,8641,0441,2941,291 630 998
18 mars 20240.055104 Dividende
15 mars 202442,8943,1341,2141,3941,341 436 729
14 mars 202443,7843,9942,8443,2643,201 801 114
13 mars 202444,2444,7143,4143,4843,42993 130
12 mars 202444,0744,5443,2843,7143,662 389 239
11 mars 202443,1043,8342,4443,1043,0410 242 860
08 mars 202444,5044,6043,4044,1244,061 093 321
07 mars 202442,6844,4742,4344,1944,131 152 091
06 mars 202442,5342,9342,1342,4342,372 903 025
05 mars 202442,7043,1742,3142,4442,381 410 783
04 mars 202443,6043,8042,8343,0943,031 144 693
01 mars 202442,0043,2942,1142,5342,471 307 836
29 févr. 202441,6642,1541,3541,7241,671 259 128
28 févr. 202442,5743,0841,5541,8341,782 763 558
27 févr. 202442,3143,0641,1342,5842,521 778 195
26 févr. 202441,4441,7941,1941,4441,39655 878
23 févr. 202441,9742,4741,4641,7041,641 364 285
22 févr. 202441,9442,9940,7442,3142,262 655 240
21 févr. 202441,2141,4540,3541,0240,961 019 839
20 févr. 202441,6942,0140,7641,2141,161 136 533
19 févr. 202441,9142,8341,5041,8141,761 211 639
16 févr. 202442,4543,1441,8842,6342,572 158 215
15 févr. 202442,3042,7841,4442,2742,211 472 330
14 févr. 202441,0741,9041,3841,6241,571 279 707
13 févr. 202442,5342,6641,3242,0942,031 749 108
12 févr. 202442,9043,2642,4443,1143,061 239 519
09 févr. 202441,9542,7241,6042,6642,603 164 556
08 févr. 202441,2341,9140,1841,7141,661 848 254
07 févr. 202440,8444,0040,3140,4240,37636 180
06 févr. 202441,5141,8640,7140,9340,871 438 834
05 févr. 202440,2441,4239,9440,9140,851 652 639
02 févr. 202441,4040,7639,9340,1940,14863 206
01 févr. 202440,8541,3340,4640,4940,442 586 945
31 janv. 202440,7241,3440,4340,9640,911 102 073
30 janv. 202441,1541,5940,7041,2241,171 602 575
29 janv. 202441,0041,5540,6840,9040,851 125 104
26 janv. 202441,6042,6640,1041,2441,191 935 397
25 janv. 202440,0042,6440,0541,0941,032 753 147
24 janv. 202442,3643,0641,4242,6142,552 119 916
23 janv. 202442,0042,4041,3042,1142,051 440 804
22 janv. 202441,9041,7640,5241,4341,371 399 698
19 janv. 202441,0040,7940,3240,5840,522 569 532
18 janv. 202439,9040,6239,3740,2840,232 289 836
17 janv. 202439,3039,6138,5638,8838,834 882 926
16 janv. 202439,5039,9239,1039,6739,621 266 045
15 janv. 202439,9039,9339,4639,7339,681 224 591
12 janv. 202440,8540,5639,5639,8839,831 871 186
11 janv. 202441,0041,1739,8740,2640,211 447 682
10 janv. 202440,6641,0639,9540,4140,361 569 159
09 janv. 202441,8541,3540,2240,3740,312 775 648
08 janv. 202441,1241,3540,5241,1141,051 442 526
05 janv. 202440,7841,3440,2441,0040,942 303 305
04 janv. 202442,8843,3640,3040,9740,923 596 604
03 janv. 202445,0044,8542,7843,1243,061 856 361
02 janv. 202446,4545,8344,2644,5744,511 236 885
29 déc. 202345,3045,7845,1345,2845,22712 953
28 déc. 202345,8545,8845,3545,5145,45570 942
27 déc. 202345,7146,0545,2445,7245,66848 001
22 déc. 202345,5445,8045,2045,5145,45597 190
21 déc. 202345,2945,6444,9045,5345,46822 855
20 déc. 202345,7946,2245,5445,8445,781 217 340
19 déc. 202345,7546,0945,2445,8245,761 021 881
18 déc. 202346,2547,1045,3845,5145,451 055 542
15 déc. 202345,8047,0145,3246,7746,717 212 057
14 déc. 202345,0045,6044,0045,3945,331 687 489
13 déc. 202344,7745,0444,2044,4844,422 267 679
12 déc. 202344,8645,1644,2344,5444,481 053 976
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...