Premium
ST Microelectronics (STMMI)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.175 | -11.8051682469 | 26.895 | 27.07 | 23.33 | 4979675 | 25.73722647 | DE |
| 4 | 2.225 | 10.3512444755 | 21.495 | 27.07 | 20.66 | 4872809 | 23.73674126 | DE |
| 12 | -0.93 | -3.77281947262 | 24.65 | 27.07 | 20.66 | 4327959 | 23.87253837 | DE |
| 26 | -4.35 | -15.4969718561 | 28.07 | 28.98 | 20.66 | 3816457 | 24.61663352 | DE |
| 52 | -19.045 | -44.5340816088 | 42.765 | 44.58 | 20.66 | 3260524 | 29.58540235 | DE |
| 156 | -22.455 | -48.6302111532 | 46.175 | 50.43 | 20.66 | 2933840 | 35.30836271 | DE |
| 260 | -22.455 | -48.6302111532 | 46.175 | 50.43 | 20.66 | 2933840 | 35.30836271 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 23.665 | -0.51 | -2.09 | 23.5 | 23.95 | 23.33 | 5352020 |
| 1740675300 | 24.17 | -1.08 | -4.28 | 24.95 | 25.07 | 24.15 | 4838114 |
| 1740588900 | 25.25 | -0.58 | -2.23 | 25.73 | 25.735 | 25.065 | 3967187 |
| 1740502500 | 25.825 | -0.57 | -2.14 | 26 | 26.11 | 25.62 | 5412851 |
| 1740416100 | 26.39 | -0.29 | -1.07 | 26.73 | 26.79 | 26.11 | 3422451 |
| 1740156900 | 26.675 | 0.25 | 0.93 | 26.895 | 27.07 | 26.565 | 7257774 |
| 1740070500 | 26.43 | 1.45 | 5.80 | 25.34 | 26.605 | 25 | 10733018 |
| 1739984100 | 24.98 | 1.83 | 7.88 | 24.045 | 25.24 | 24.04 | 10533031 |
| 1739897700 | 23.155 | -0.1 | -0.41 | 23.25 | 23.33 | 22.925 | 2706185 |
| 1739811300 | 23.25 | -0.05 | -0.19 | 23.255 | 23.455 | 23.195 | 1535572 |
| 1739552100 | 23.295 | 0.38 | 1.66 | 23 | 23.46 | 22.83 | 2967133 |
| 1739465700 | 22.915 | 0.63 | 2.80 | 22.985 | 23.075 | 22.515 | 3903393 |
| 1739379300 | 22.29 | 0.13 | 0.56 | 22.15 | 22.375 | 21.825 | 3025465 |
| 1739292900 | 22.165 | 0.41 | 1.91 | 21.72 | 22.19 | 21.66 | 2765760 |
| 1739206500 | 21.75 | 0.02 | 0.09 | 21.92 | 21.96 | 21.64 | 2842459 |
| 1738947300 | 21.73 | 0.07 | 0.32 | 21.95 | 22.03 | 21.7 | 3119336 |
| 1738860900 | 21.66 | 0.52 | 2.48 | 21.115 | 21.775 | 20.985 | 4569659 |
| 1738774500 | 21.135 | -0.53 | -2.42 | 21.3 | 21.55 | 20.74 | 4936087 |
| 1738688100 | 21.66 | 0.56 | 2.65 | 21.55 | 21.83 | 21.405 | 5755738 |
| 1738601700 | 21.1 | -0.71 | -3.26 | 21 | 21.32 | 20.66 | 6603867 |
| 1738342500 | 21.81 | 0.52 | 2.47 | 21.495 | 21.885 | 21.34 | 6561109 |
| 1738256100 | 21.285 | -2.44 | -10.27 | 23.04 | 23.155 | 21.105 | 19634636 |
| 1738169700 | 23.72 | 0.11 | 0.49 | 24.25 | 24.28 | 23.64 | 3721678 |
| 1738083300 | 23.605 | -0.74 | -3.04 | 24.13 | 24.485 | 23.555 | 5018586 |
| 1737996900 | 24.345 | 0.04 | 0.14 | 23.955 | 24.68 | 23.46 | 4979240 |
| 1737737700 | 24.31 | -0.23 | -0.94 | 24.4 | 24.895 | 24.125 | 3243660 |
| 1737651300 | 24.54 | -0.01 | -0.02 | 24.335 | 24.72 | 24.25 | 2750501 |
| 1737564900 | 24.545 | -0.09 | -0.37 | 24.425 | 24.795 | 24.35 | 2501037 |
| 1737478500 | 24.635 | -0.15 | -0.61 | 24.69 | 24.91 | 24.56 | 2244198 |
| 1737392100 | 24.785 | 0.16 | 0.65 | 24.825 | 24.92 | 24.37 | 2515314 |
| 1737132900 | 24.625 | 0.47 | 1.95 | 24.215 | 24.73 | 24.215 | 3338731 |
| 1737046500 | 24.155 | 0.05 | 0.19 | 24.53 | 24.62 | 23.99 | 3500336 |
| 1736960100 | 24.11 | 0.57 | 2.44 | 23.57 | 24.22 | 23.44 | 3138774 |
| 1736873700 | 23.535 | 0.15 | 0.64 | 23.53 | 24.05 | 23.48 | 3497412 |
| 1736787300 | 23.385 | -0.68 | -2.81 | 23.55 | 23.675 | 22.975 | 5714891 |
| 1736528100 | 24.06 | -0.4 | -1.64 | 24.365 | 24.61 | 24.02 | 3199665 |
| 1736441700 | 24.46 | -0.17 | -0.69 | 24.305 | 24.61 | 24.2 | 2583034 |
| 1736355300 | 24.63 | -1.19 | -4.61 | 25.65 | 25.675 | 24.61 | 4822263 |
| 1736268900 | 25.82 | 0.5 | 1.97 | 25.38 | 25.87 | 25.155 | 4038461 |
| 1736182500 | 25.32 | 1.84 | 7.84 | 23.85 | 25.32 | 23.765 | 8523706 |
| 1735923300 | 23.48 | -0.34 | -1.43 | 23.7 | 23.765 | 23.21 | 2842049 |
| 1735836900 | 23.82 | -0.19 | -0.77 | 24.175 | 24.37 | 23.755 | 3513778 |
| 1735577700 | 24.005 | -0.3 | -1.23 | 24.33 | 24.385 | 23.96 | 1879080 |
| 1735318500 | 24.305 | 0.45 | 1.89 | 24.16 | 24.425 | 23.995 | 2596847 |
| 1734972900 | 23.855 | 0.18 | 0.78 | 23.62 | 23.99 | 23.475 | 2061524 |
| 1734713700 | 23.67 | 0.07 | 0.30 | 23.305 | 23.675 | 23.105 | 3833120 |
| 1734627300 | 23.6 | -1.51 | -5.99 | 24.15 | 24.465 | 23.54 | 6629777 |
| 1734540900 | 25.105 | 0.59 | 2.39 | 24.775 | 25.285 | 24.625 | 3274449 |
| 1734454500 | 24.52 | 0.13 | 0.53 | 24.32 | 24.795 | 24.265 | 2738054 |
| 1734368100 | 24.39 | -0.49 | -1.97 | 24.755 | 24.865 | 24 | 3105516 |
| 1734108900 | 24.88 | -0.23 | -0.92 | 25.19 | 25.35 | 24.82 | 2887040 |
| 1734022500 | 25.11 | 0.09 | 0.38 | 24.98 | 25.46 | 24.855 | 3395346 |
| 1733936100 | 25.015 | -0.07 | -0.26 | 25.14 | 25.275 | 24.9 | 2768930 |
| 1733849700 | 25.08 | -0.31 | -1.22 | 25.145 | 25.615 | 25.02 | 3360989 |
| 1733763300 | 25.39 | 0.32 | 1.30 | 25.2 | 25.58 | 24.79 | 3627584 |
| 1733504100 | 25.065 | 0.19 | 0.76 | 24.65 | 25.125 | 24.6 | 3101376 |
| 1733417700 | 24.875 | 0.13 | 0.53 | 24.5 | 25.015 | 24.475 | 3267538 |
| 1733331300 | 24.745 | 0.36 | 1.46 | 24.455 | 25.145 | 24.455 | 3012912 |
| 1733244900 | 24.39 | -0.19 | -0.75 | 24.855 | 25 | 24.12 | 3745645 |
| 1733158500 | 24.575 | 0.29 | 1.17 | 24 | 24.64 | 23.91 | 2535585 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
