Premium
ST Microelectronics (STMPA)
EU
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 | -0.54 | -0.85281111813 | 63.32 | 66.19 | 60.81 | 2432558 | 63.48713159 | DE |
| 4 | -2.51 | -3.84438658294 | 65.29 | 70.85 | 58.96 | 3356452 | 64.67790501 | DE |
| 12 | 29.4 | 88.0766926303 | 33.38 | 70.85 | 33.3 | 3676870 | 54.18427568 | DE |
| 26 | 38.195 | 155.358958715 | 24.585 | 70.85 | 22.74 | 3315460 | 41.30149552 | DE |
| 52 | 35.695 | 131.788812996 | 27.085 | 70.85 | 18.906 | 2910894 | 33.70030062 | DE |
| 156 | 16.78 | 36.4782608696 | 46 | 70.85 | 15.5 | 2369122 | 31.9676176 | DE |
| 260 | 16.525 | 35.7258674738 | 46.255 | 70.85 | 15.5 | 2345144 | 32.94629415 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 62.78 | 0.41 | 0.66 | 61.07 | 62.9 | 60.81 | 1449492 |
| 1783009800 | 62.37 | 0 | 0.00 | 62.37 | 62.37 | 62.37 | 0 |
| 1782923400 | 62.37 | -2.12 | -3.29 | 64.84 | 65.569999 | 61.83 | 2378591 |
| 1782837000 | 64.489999 | 0.91 | 1.43 | 66.15 | 66.19 | 64.16 | 2417991 |
| 1782750600 | 63.58 | -1.48 | -2.27 | 63.32 | 65.26 | 61.2 | 2501091 |
| 1782491400 | 65.06 | 0 | 0.00 | 65.06 | 65.06 | 65.06 | 0 |
| 1782405000 | 65.06 | 1.7 | 2.68 | 66 | 66.769999 | 62.79 | 2808026 |
| 1782318600 | 63.36 | -0.11 | -0.17 | 64.269999 | 64.9 | 61.81 | 2093572 |
| 1782232200 | 63.47 | -5.92 | -8.53 | 65.86 | 66.23 | 63.02 | 4283837 |
| 1782145800 | 69.39 | 4.23 | 6.49 | 68.04 | 70.85 | 68.04 | 2831681 |
| 1781886600 | 65.16 | 0 | 0.00 | 65.16 | 65.16 | 65.16 | 0 |
| 1781800200 | 65.16 | 0 | 0.00 | 65.16 | 65.16 | 65.16 | 0 |
| 1781713800 | 65.16 | -0.52 | -0.79 | 65.3 | 66.099999 | 64.08 | 3740482 |
| 1781627400 | 65.68 | -2.77 | -4.05 | 66.819999 | 67.68 | 65.53 | 4235378 |
| 1781541000 | 68.45 | 0.7 | 1.03 | 69.38 | 69.45 | 67.72 | 2309494 |
| 1781281800 | 67.75 | 2.9 | 4.47 | 66.3 | 67.75 | 64.739999 | 3450494 |
| 1781195400 | 64.849999 | 3.52 | 5.74 | 62.45 | 65.51 | 62.45 | 3790380 |
| 1781109000 | 61.33 | -4.01 | -6.14 | 62.95 | 64.08 | 61.19 | 5933432 |
| 1781022600 | 65.34 | 0 | 0.00 | 65.34 | 65.34 | 65.34 | 0 |
| 1780936200 | 65.34 | 2.52 | 4.01 | 60.01 | 66.37 | 58.96 | 4019418 |
| 1780677000 | 62.82 | -3.9 | -5.85 | 65.29 | 65.34 | 62.72 | 3552916 |
| 1780590600 | 66.72 | -1.77 | -2.58 | 68.25 | 68.4 | 64.08 | 4439363 |
| 1780504200 | 68.49 | 0.21 | 0.31 | 68.28 | 69.72 | 67.29 | 3473038 |
| 1780417800 | 68.28 | 8.98 | 15.14 | 61.76 | 68.45 | 61.76 | 6527288 |
| 1780331400 | 59.3 | 0.35 | 0.59 | 59.72 | 60.32 | 57.71 | 3239212 |
| 1780072200 | 58.95 | -0.85 | -1.42 | 59.56 | 60.88 | 58.27 | 10440337 |
| 1779985800 | 59.8 | 1.85 | 3.19 | 58.4 | 60.35 | 58.02 | 2489910 |
| 1779899400 | 57.95 | -1.89 | -3.16 | 60.55 | 61.63 | 56.75 | 3664947 |
| 1779813000 | 59.84 | 1.82 | 3.14 | 58.71 | 61.03 | 57.99 | 2764132 |
| 1779726600 | 58.02 | 0.09 | 0.16 | 58.56 | 58.81 | 56.91 | 1595941 |
| 1779467400 | 57.93 | 2.85 | 5.17 | 56.98 | 57.97 | 56.67 | 2187030 |
| 1779381000 | 55.08 | -0.19 | -0.34 | 55.83 | 56.11 | 54.92 | 2513796 |
| 1779294600 | 55.27 | 3.12 | 5.98 | 52.9 | 55.84 | 52.9 | 3372562 |
| 1779208200 | 52.15 | -0.27 | -0.52 | 51.36 | 52.83 | 50.89 | 2996682 |
| 1779121800 | 52.42 | -0.41 | -0.78 | 52.07 | 54.31 | 51.97 | 3780591 |
| 1778862600 | 52.83 | -2.33 | -4.22 | 53.6 | 53.71 | 51.54 | 3697494 |
| 1778776200 | 55.16 | 2.82 | 5.39 | 53.54 | 55.89 | 53.19 | 4301895 |
| 1778689800 | 52.34 | 4.67 | 9.79 | 49.55 | 52.62 | 49.5 | 4547386 |
| 1778603400 | 47.675 | -2.63 | -5.22 | 49.66 | 50.22 | 47.525 | 3342740 |
| 1778517000 | 50.3 | 1.27 | 2.58 | 49.8 | 50.86 | 49.495 | 2871764 |
| 1778257800 | 49.035 | 0.78 | 1.62 | 47.91 | 49.24 | 47.415 | 3509471 |
| 1778171400 | 48.255 | -0.25 | -0.51 | 49.2 | 49.415 | 47.905 | 3330505 |
| 1778085000 | 48.5 | 1.5 | 3.18 | 49 | 49.59 | 47.26 | 4367885 |
| 1777998600 | 47.005 | 0 | 0.00 | 47.005 | 47.005 | 47.005 | 0 |
| 1777912200 | 47.005 | 0.99 | 2.15 | 48.005 | 49.24 | 46.925 | 5131983 |
| 1777566600 | 46.015 | 1.3 | 2.90 | 44.575 | 46.015 | 44.445 | 3186000 |
| 1777480200 | 44.72 | 2.34 | 5.52 | 42.93 | 45.525 | 42.93 | 4878589 |
| 1777393800 | 42.38 | 0 | 0.00 | 42.38 | 42.38 | 42.38 | 0 |
| 1777307400 | 42.38 | -0.99 | -2.28 | 43.855 | 44.075 | 42.065 | 2590126 |
| 1777048200 | 43.37 | 0.5 | 1.17 | 42.815 | 44.29 | 42.465 | 4732286 |
| 1776961800 | 42.87 | 5.41 | 14.44 | 39.105 | 43.145 | 39 | 7633930 |
| 1776875400 | 37.46 | -0.15 | -0.40 | 38.08 | 38.44 | 37.4 | 5354478 |
| 1776789000 | 37.61 | 0.34 | 0.90 | 37.9 | 38.37 | 37.28 | 2521384 |
| 1776702600 | 37.275 | 0.06 | 0.17 | 36.985 | 37.6 | 36.795 | 3023556 |
| 1776443400 | 37.21 | 2.26 | 6.47 | 35.35 | 37.21 | 35.235 | 3599356 |
| 1776357000 | 34.95 | 0.55 | 1.58 | 34.595 | 34.95 | 34.055 | 3485134 |
| 1776270600 | 34.405 | -0.39 | -1.11 | 34.55 | 35.425 | 34.245 | 1943615 |
| 1776184200 | 34.79 | 0.95 | 2.81 | 34.335 | 34.825 | 34.135 | 2970901 |
| 1776097800 | 33.84 | 1.15 | 3.52 | 33.38 | 34.015 | 33.299999 | 2668303 |
| 1775838600 | 32.689999 | 0 | 0.00 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1775752200 | 32.689999 | 2.39 | 7.89 | 32.17 | 32.905 | 32.005 | 2553058 |
| 1775665800 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1775579400 | 30.3 | 1.22 | 4.18 | 30 | 31.07 | 29.855 | 3697072 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
