La bourse est fermée

STMicroelectronics N.V. (STMEF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
39,26-1,58 (-3,86 %)
À partir de 11:16AM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202438,8640,0438,8639,2639,26672
18 avr. 202439,4440,8438,9340,8440,842 000
17 avr. 202439,6740,5239,6740,3940,392 800
16 avr. 202440,9141,4139,2739,2739,27151 500
15 avr. 202441,3841,4040,5940,5940,591 800
12 avr. 202441,6641,8241,1441,1441,141 100
11 avr. 202442,2942,2942,1142,1142,11129 900
10 avr. 202442,7142,7142,7142,7142,7131 500
09 avr. 202443,1843,1842,7142,7142,712 900
08 avr. 202442,9742,9741,5841,5841,5836 700
05 avr. 202441,3142,6041,1542,6042,6082 800
04 avr. 202442,9642,9642,3142,3142,31140 700
03 avr. 202442,8942,8941,8142,0542,052 000
02 avr. 202441,7142,1241,7142,1242,123 000
01 avr. 202444,1644,2741,7843,8843,886 700
28 mars 202442,8643,3842,8643,3843,383 300
27 mars 202443,5043,9043,5043,5343,53110 500
26 mars 202443,2543,2543,0043,0043,0051 100
25 mars 202442,2943,4642,2943,4143,4164 600
22 mars 202441,9844,4041,1841,8441,841 800
21 mars 202442,7343,8342,7343,3743,3762 400
20 mars 202442,7244,0842,7244,0844,0844 000
19 mars 202443,0043,0043,0043,0043,0013 500
18 mars 202445,6145,6145,6145,6145,6126 200
18 mars 20240.06 Dividende
15 mars 202445,6145,6544,6744,6744,611 900
14 mars 202448,4148,4146,4146,4146,351 600
13 mars 202447,9147,9147,9147,9147,85600
12 mars 202448,9648,9647,8748,3348,262 800
11 mars 202447,2147,7247,2147,3147,245 600
08 mars 202448,6048,6047,5047,5047,432 200
07 mars 202447,8748,5747,8748,3048,231 800
06 mars 202446,1646,9546,1646,9546,891 400
05 mars 202445,8445,8445,7545,7545,69800
04 mars 202446,8246,8846,6046,8846,823 000
01 mars 202446,2746,2746,1946,1946,133 000
29 févr. 202445,4645,6045,0045,5345,473 600
28 févr. 202445,1545,4345,0545,4345,3782 800
27 févr. 202445,4145,4145,4145,4145,35700
26 févr. 202444,6145,2744,4344,4344,371 900
23 févr. 202445,8345,8344,7445,4445,381 600
22 févr. 202445,9946,0645,4146,0646,002 400
21 févr. 202444,1044,4944,0044,0043,942 300
20 févr. 202445,2645,2644,0344,8144,75139 600
16 févr. 202445,5345,7145,4045,4545,3952 600
15 févr. 202445,3745,8945,1045,4045,342 100
14 févr. 202445,1945,1944,4044,7844,7214 600
13 févr. 202444,9845,0544,2445,0244,96212 400
12 févr. 202446,6846,8645,7546,0145,95162 400
09 févr. 202445,7045,8545,4445,5745,512 400
08 févr. 202444,5745,0644,4845,0144,952 300
07 févr. 202443,2143,8243,2143,2243,164 600
06 févr. 202444,1144,4144,1144,4144,351 400
05 févr. 202443,8844,5543,8544,5544,4965 800
02 févr. 202443,1843,1843,1343,1343,071 100
01 févr. 202443,9344,3943,3643,3643,302 400
31 janv. 202444,0944,6243,9644,0243,9653 900
30 janv. 202444,7945,1144,1544,1544,09128 700
29 janv. 202443,9744,8543,8543,8643,802 600
26 janv. 202444,7444,7444,4244,4244,36213 900
25 janv. 202445,5746,0545,1945,1945,131 400
24 janv. 202446,6846,6845,9245,9245,8662 400
23 janv. 202445,6246,2445,1946,2446,18256 100
22 janv. 202445,0045,6745,0045,6745,6131 800
19 janv. 202444,4144,4143,8443,8443,78169 400
18 janv. 202443,2244,5243,2244,1044,041 200
17 janv. 202442,1342,6442,1342,6442,582 200
16 janv. 202442,6643,7142,6642,8442,7882 400
12 janv. 202444,0144,0143,9043,9043,84160 100
11 janv. 202444,2044,5443,4443,4443,3836 600
10 janv. 202444,1144,6043,8843,8843,8251 100
09 janv. 202444,2844,9544,2844,9544,8956 100
08 janv. 202445,1445,6344,9545,6345,5753 600
05 janv. 202445,0345,3944,6144,6144,5571 600
04 janv. 202445,2245,2844,8245,2845,221 100
03 janv. 202447,3447,3447,3247,3247,264 700
02 janv. 202448,9149,1248,5549,1149,051 700
29 déc. 202350,6350,6349,5049,5049,44600
28 déc. 202350,7250,8750,7250,8750,801 100
27 déc. 202350,9350,9350,3050,3050,231 400
26 déc. 202349,5651,3149,5651,3151,25116 800
22 déc. 202349,9250,9849,3250,9850,914 000
21 déc. 202350,5551,0150,5551,0150,941 200
20 déc. 202349,2349,2349,2349,2349,17800
19 déc. 202349,7451,0549,7451,0550,981 100
18 déc. 202350,5650,5649,3049,3049,232 100
15 déc. 202350,7451,2050,7250,7250,652 300
14 déc. 202349,8650,0949,5749,6749,604 200
13 déc. 202347,7548,2147,7548,2148,141 500
12 déc. 202348,3548,3547,6147,6147,551 600
11 déc. 202347,6448,0547,5447,5447,475 400
11 déc. 20230.06 Dividende
08 déc. 202347,3548,1547,3147,7547,6330 400
07 déc. 202346,8147,3946,8146,9446,81141 000
06 déc. 202347,8748,1547,5747,8447,71107 700
05 déc. 202347,3447,9746,8546,8546,7377 100
04 déc. 202347,4647,4746,6246,6546,534 400
01 déc. 202348,1848,5646,5548,5648,433 300
30 nov. 202348,4748,4747,6348,3348,2154 700
29 nov. 202347,5947,5946,9746,9746,8453 700
*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...