La bourse ferme dans 1 h 47 min

STMicroelectronics N.V. (STMPA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
37,33+1,07 (+2,94 %)
À partir de 03:28PM CEST. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202436,6737,4936,4937,3337,33804 936
02 mai 202436,6637,1736,2636,2636,261 891 860
30 avr. 202438,5538,6337,6337,6537,652 079 554
29 avr. 202438,6739,0638,0338,1538,152 131 729
26 avr. 202440,1040,3538,6738,6738,672 428 136
25 avr. 202437,4040,6037,0139,6639,664 731 026
24 avr. 202439,3739,9538,9639,2239,222 755 966
23 avr. 202437,5837,6936,9037,2237,221 469 169
22 avr. 202436,4037,1336,3136,6936,691 505 659
19 avr. 202436,9537,1536,7136,7136,711 468 301
18 avr. 202438,0438,0637,2337,5837,581 672 745
17 avr. 202437,5638,3937,0338,0438,041 228 045
16 avr. 202438,2038,3037,7037,9937,991 177 958
15 avr. 202438,9139,4438,6838,8138,81834 565
12 avr. 202439,8840,0638,8239,0239,02986 704
11 avr. 202439,2939,7139,1239,4239,42894 033
10 avr. 202440,0140,3639,3839,4439,441 041 427
09 avr. 202439,0039,8738,9339,5939,591 039 871
08 avr. 202438,5139,1838,5139,0839,081 216 654
05 avr. 202438,8638,9738,4838,5338,531 351 010
04 avr. 202439,3339,8739,0839,4239,42972 742
03 avr. 202438,9139,5338,7239,3339,331 102 475
02 avr. 202440,2840,7638,8138,9438,941 860 828
28 mars 202440,3240,4239,9239,9239,921 334 676
27 mars 202439,8740,4339,7840,4340,43929 218
26 mars 202439,7240,0839,6339,8539,851 012 734
25 mars 202440,0040,2639,3139,9039,901 057 137
22 mars 202440,0040,1139,6239,9639,961 306 658
21 mars 202441,2041,3440,3740,5140,512 220 452
20 mars 202440,1040,2239,7639,9439,941 155 577
19 mars 202440,9341,0039,6440,0040,002 202 626
18 mars 202441,5241,6941,0641,2241,221 048 221
18 mars 20240.06 Dividende
15 mars 202442,4242,6741,2241,4041,342 681 317
14 mars 202443,6743,8142,8342,8842,811 168 046
13 mars 202444,5144,5843,4043,4943,431 048 087
12 mars 202443,6644,5643,4244,3144,241 702 414
11 mars 202442,7643,8342,4443,5643,501 336 495
08 mars 202444,4044,5843,4043,4643,391 375 387
07 mars 202442,7844,4042,4544,4044,341 367 952
06 mars 202442,5042,9342,1342,9042,841 134 282
05 mars 202442,5342,8742,3142,4042,341 487 699
04 mars 202443,6543,7842,8542,9042,84975 291
01 mars 202442,2843,2942,1143,2943,231 559 110
29 févr. 202441,7942,1541,3541,7241,662 522 344
28 févr. 202442,7042,7041,5541,6941,63988 708
27 févr. 202441,5343,0641,5043,0642,991 240 350
26 févr. 202441,4441,5841,2241,3841,32640 212
23 févr. 202442,1642,4641,4641,5441,481 138 330
22 févr. 202442,1542,9842,1042,2142,141 995 614
21 févr. 202441,3041,4640,3540,9940,941 103 176
20 févr. 202441,7241,8140,7740,9440,891 310 184
19 févr. 202441,8342,1741,7241,7641,70576 290
16 févr. 202442,5143,1342,1042,5642,501 278 915
15 févr. 202442,2642,7942,0642,1442,08965 752
14 févr. 202441,4741,9041,3941,6941,631 030 987
13 févr. 202442,5142,6541,3341,6841,621 806 057
12 févr. 202442,9343,2242,8043,2143,141 095 464
09 févr. 202441,9542,7241,8642,7142,641 167 378
08 févr. 202440,9441,9140,7341,8641,801 430 776
07 févr. 202440,9240,9440,3140,4240,371 331 457
06 févr. 202441,5041,7140,7240,9040,841 406 446
05 févr. 202440,2141,4539,9541,2041,141 469 260
02 févr. 202440,5840,6639,9740,1940,131 434 008
01 févr. 202440,9041,3140,4640,5140,451 240 350
31 janv. 202440,6941,1340,6540,9240,861 472 947
30 janv. 202441,1341,5640,9441,0941,031 446 007
29 janv. 202441,0041,1540,6840,9540,891 863 480
26 janv. 202441,4341,7640,7541,3041,242 631 832
25 janv. 202440,4042,6940,1942,4042,343 827 309
24 janv. 202442,6942,8441,4242,6142,552 488 164
23 janv. 202441,7642,4041,4642,3542,291 826 334
22 janv. 202441,2641,7641,0441,5641,501 979 817
19 janv. 202440,6940,7840,3940,5240,461 543 880
18 janv. 202439,3740,6439,3440,3240,261 984 896
17 janv. 202439,6039,6038,5838,8838,821 915 365
16 janv. 202439,3239,9439,1039,8239,761 140 182
15 janv. 202439,7039,9139,4739,6339,571 101 020
12 janv. 202440,2640,4239,5639,7239,661 529 559
11 janv. 202440,8240,8239,8639,9339,871 144 968
10 janv. 202440,7841,0639,9540,2940,241 889 741
09 janv. 202441,0441,1140,2340,7040,641 967 661
08 janv. 202440,9241,3540,5341,2841,231 134 969
05 janv. 202440,8741,3340,2441,0140,951 613 614
04 janv. 202443,1043,1740,3141,3441,283 110 222
03 janv. 202443,8744,4642,7843,0442,981 643 518
02 janv. 202445,5045,8144,2544,5844,521 124 485
29 déc. 202345,4945,6145,1345,2445,18659 694
28 déc. 202345,7845,8645,3645,5145,44528 883
27 déc. 202345,7246,0645,5545,6745,60503 361
22 déc. 202345,5345,7845,1845,5145,45709 546
21 déc. 202345,3545,6345,0845,5345,46835 907
20 déc. 202345,9345,9945,5745,8445,77712 370
19 déc. 202345,6746,0845,2145,8245,75867 520
18 déc. 202346,2646,5345,3845,5145,441 460 911
15 déc. 202346,1547,0246,0946,8146,753 073 763
14 déc. 202345,0645,6044,9445,6045,532 301 343
13 déc. 202344,8044,8844,1944,2744,211 321 851
12 déc. 202344,8544,9044,3844,5444,481 270 605
11 déc. 202344,1944,7644,0944,5044,44946 526
*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...