La bourse est fermée

STMICROELECTRONICS (SGM.DU)

Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
40,42-0,85 (-2,05 %)
À partir de 05:01PM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202239,9040,4439,7940,4240,42300
20 janv. 202241,1941,6141,0441,2741,27-
19 janv. 202242,0042,3841,2641,7441,74-
18 janv. 202243,5843,5842,2842,2842,28-
17 janv. 202243,3843,6643,1343,5643,56-
14 janv. 202242,5643,4042,5642,9742,97-
13 janv. 202242,7143,9642,7143,1343,13-
12 janv. 202242,6943,0142,1942,2742,27-
11 janv. 202243,4143,5642,7242,7242,72-
10 janv. 202244,3845,1042,4742,4742,47-
07 janv. 202243,3545,2843,3543,9943,99-
06 janv. 202242,7043,1742,4143,1743,17-
05 janv. 202243,7243,7243,4443,6343,63-
04 janv. 202244,1444,3043,3043,3043,30-
03 janv. 202243,2043,7243,2043,6543,65-
30 déc. 202143,5144,0843,5143,9043,90-
29 déc. 202143,6743,9643,5343,5343,53-
28 déc. 202144,4044,4043,7643,7643,76-
27 déc. 202143,3744,0142,7844,0144,01-
23 déc. 202142,3843,0342,3442,7242,72-
22 déc. 202142,2242,3441,7842,1742,17-
21 déc. 202141,8342,1941,6442,1442,14-
20 déc. 202140,9241,4040,4141,2741,27-
17 déc. 202141,2141,3440,8141,3441,34-
16 déc. 202143,6243,7441,1941,1941,19-
15 déc. 202141,9842,6641,9442,2842,28-
14 déc. 202142,2442,7741,5341,6541,65-
13 déc. 202142,3343,1042,1242,2842,28-
13 déc. 20210.06 Dividende
10 déc. 202142,3343,0942,3142,3842,32-
09 déc. 202142,9443,2642,4642,7442,6850
08 déc. 202143,8143,9642,9542,9542,89-
07 déc. 202142,6044,2842,6044,2144,14-
06 déc. 202141,9242,4141,8742,4142,35-
03 déc. 202142,2242,3141,2441,2441,19-
02 déc. 202144,1344,1341,9341,9341,87-
01 déc. 202142,9745,1142,9745,1145,05-
30 nov. 202142,7143,0142,5342,6942,63-
29 nov. 202141,7843,2641,7843,2643,20-
26 nov. 202142,9942,9941,8741,8741,81-
25 nov. 202143,9444,0743,3643,3643,30-
24 nov. 202143,8144,0343,1043,7143,65220
23 nov. 202145,5545,5543,7143,7143,64-
22 nov. 202146,4946,4945,2845,3345,26200
19 nov. 202145,6845,7245,4745,4745,40-
18 nov. 202145,5645,8745,3745,4245,35-
17 nov. 202145,2845,7445,2645,3545,29-
16 nov. 202144,7445,1544,7445,0044,94-
15 nov. 202144,9544,9544,7144,7344,67-
12 nov. 202144,0644,7444,0644,6344,56-
11 nov. 202143,0144,1043,0144,1044,03-
10 nov. 202144,0344,6043,2843,3743,3197
09 nov. 202144,6744,8443,9743,9743,9012
08 nov. 202143,8844,9143,8844,6244,5650
05 nov. 202143,8344,1743,5143,7543,69-
04 nov. 202142,4443,6542,4443,6543,59-
03 nov. 202141,8842,3341,8242,1942,14-
02 nov. 202141,3041,5341,2241,4141,35-
01 nov. 202141,2941,6240,9540,9940,94-
29 oct. 202140,8040,8940,2040,8740,81-
28 oct. 202139,1041,2939,1041,2941,2329
27 oct. 202138,5138,9238,2438,9238,86-
26 oct. 202138,1738,8638,1738,4638,40-
25 oct. 202137,7638,1537,7638,1538,10-
22 oct. 202137,7138,0737,6937,7637,70-
21 oct. 202136,6637,4736,6637,4737,42-
20 oct. 202136,9036,9036,6936,6936,64-
19 oct. 202136,7236,9536,6236,9536,90-
18 oct. 202136,6536,6536,1736,5336,48-
15 oct. 202136,6936,7236,2936,3736,31-
14 oct. 202135,8536,4335,8536,3536,30-
13 oct. 202135,1035,8134,9035,8135,76-
12 oct. 202135,3335,8135,2935,2935,24-
11 oct. 202135,7035,8835,2635,7835,72-
08 oct. 202136,6036,6235,8335,8835,83-
07 oct. 202136,5836,8936,4936,7836,73-
06 oct. 202136,4836,7835,7136,4236,36-
05 oct. 202136,0436,8135,9936,8136,7531
04 oct. 202136,9036,9035,9736,0636,01350
01 oct. 202137,4437,6336,6736,8036,75-
30 sept. 202137,6237,9637,3437,6037,55-
29 sept. 202137,7238,1237,3037,3137,26-
28 sept. 202139,6739,6737,3537,3737,3129
27 sept. 202139,7639,9139,2939,5139,45-
24 sept. 202139,6039,6039,1739,4039,35-
23 sept. 202139,1639,6839,1639,6839,62-
22 sept. 202139,0139,0138,6038,9538,89-
21 sept. 202138,1638,8438,1638,4938,44-
20 sept. 202138,7538,7537,7937,7937,74-
20 sept. 20210.06 Dividende
17 sept. 202140,0640,0638,7438,9538,83-
16 sept. 202139,7839,9439,7839,8639,74-
15 sept. 202139,5140,2839,5139,5639,44-
14 sept. 202138,3539,5338,3539,5339,41-
13 sept. 202138,2138,3738,0638,1138,00-
10 sept. 202137,6538,4337,6438,2638,14-
09 sept. 202137,2137,6737,1337,3837,27-
08 sept. 202138,0838,1937,2637,3737,26-
07 sept. 202138,0838,2238,0438,0437,93-
06 sept. 202137,6538,2437,6538,1238,00-
*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...