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 | -1.5 | -5.95947556615 | 25.17 | 25.35 | 23.105 | 2494283 | 24.42281937 | DE |
| 4 | 0.2 | 0.852151683 | 23.47 | 25.62 | 22.99 | 2456221 | 24.49789166 | DE |
| 12 | -2.835 | -10.6960950764 | 26.505 | 27.625 | 22.635 | 2431793 | 25.00083669 | DE |
| 26 | -14.61 | -38.1661442006 | 38.28 | 39.825 | 22.635 | 2310373 | 27.61044353 | DE |
| 52 | -22.26 | -48.4650555193 | 45.93 | 46.065 | 22.635 | 1954438 | 32.63963937 | DE |
| 156 | -22.585 | -48.8271538212 | 46.255 | 50.46 | 22.635 | 1883798 | 36.87561952 | DE |
| 260 | -22.585 | -48.8271538212 | 46.255 | 50.46 | 22.635 | 1883798 | 36.87561952 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 23.67 | 0.13 | 0.53 | 23.32 | 23.675 | 23.105 | 4872512 |
| 1734629400 | 23.545 | -1.56 | -6.20 | 24.1 | 24.49 | 23.54 | 3153232 |
| 1734543000 | 25.1 | 0.59 | 2.41 | 24.8 | 25.29 | 24.63 | 2849290 |
| 1734456600 | 24.51 | 0.13 | 0.53 | 24.4 | 24.79 | 24.305 | 2843524 |
| 1734370200 | 24.38 | -0.5 | -1.99 | 24.75 | 24.865 | 24.01 | 2118663 |
| 1734111000 | 24.875 | -0.18 | -0.70 | 25.17 | 25.35 | 24.815 | 1506707 |
| 1734024600 | 25.05 | 0.05 | 0.18 | 24.99 | 25.465 | 24.855 | 1650890 |
| 1733938200 | 25.005 | -0.31 | -1.21 | 25.19 | 25.27 | 24.9 | 1938949 |
| 1733851800 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1733765400 | 25.31 | 0.23 | 0.94 | 25.215 | 25.585 | 24.79 | 2766842 |
| 1733506200 | 25.075 | 0.2 | 0.80 | 24.62 | 25.125 | 24.59 | 2528778 |
| 1733419800 | 24.875 | 0.16 | 0.63 | 24.48 | 25.005 | 24.44 | 1913832 |
| 1733333400 | 24.72 | 0.3 | 1.23 | 24.49 | 25.14 | 24.49 | 1885001 |
| 1733247000 | 24.42 | -0.21 | -0.83 | 24.885 | 25 | 24.11 | 2049661 |
| 1733160600 | 24.625 | 0.36 | 1.46 | 23.98 | 24.645 | 23.92 | 2012301 |
| 1732901400 | 24.27 | 0.52 | 2.17 | 23.69 | 24.305 | 23.61 | 1923905 |
| 1732815000 | 23.755 | -0.69 | -2.82 | 23.7 | 24.12 | 23.655 | 1656879 |
| 1732728600 | 24.445 | 0 | 0.00 | 24.445 | 24.445 | 24.445 | 0 |
| 1732642200 | 24.445 | 0 | 0.02 | 24.325 | 25.09 | 24.07 | 2278894 |
| 1732555800 | 24.44 | 1.04 | 4.44 | 23.7 | 24.635 | 23.675 | 5541656 |
| 1732296600 | 23.4 | 0.32 | 1.41 | 23.47 | 23.645 | 22.99 | 3328795 |
| 1732210200 | 23.075 | 0.13 | 0.54 | 23.05 | 23.1 | 22.635 | 2457135 |
| 1732123800 | 22.95 | -0.29 | -1.23 | 23.24 | 23.465 | 22.825 | 2637205 |
| 1732037400 | 23.235 | -0.44 | -1.84 | 23.81 | 23.87 | 22.845 | 2561080 |
| 1731951000 | 23.67 | -0.49 | -2.01 | 24.04 | 24.275 | 23.45 | 2594335 |
| 1731691800 | 24.155 | -0.99 | -3.92 | 24.61 | 24.79 | 24.155 | 2414475 |
| 1731605400 | 25.14 | 0.69 | 2.82 | 24.65 | 25.215 | 24.425 | 2202979 |
| 1731519000 | 24.45 | -1.08 | -4.23 | 25.38 | 25.465 | 24.33 | 2456917 |
| 1731432600 | 25.53 | 0.26 | 1.03 | 25 | 26.07 | 25 | 3211099 |
| 1731346200 | 25.27 | 0.61 | 2.47 | 25.015 | 25.63 | 24.92 | 2067857 |
| 1731087000 | 24.66 | -0.36 | -1.42 | 25.05 | 25.085 | 24.49 | 1881978 |
| 1731000600 | 25.015 | 0.31 | 1.25 | 24.65 | 25.345 | 24.54 | 2082219 |
| 1730914200 | 24.705 | 0.22 | 0.88 | 24.83 | 25.56 | 24.46 | 2511572 |
| 1730827800 | 24.49 | 0.38 | 1.60 | 23.935 | 24.49 | 23.88 | 2136514 |
| 1730741400 | 24.105 | -0.74 | -2.98 | 24.235 | 24.845 | 24.01 | 2587785 |
| 1730482200 | 24.845 | -0.18 | -0.72 | 24.86 | 24.985 | 24.265 | 4081294 |
| 1730395800 | 25.025 | -0.74 | -2.87 | 25.74 | 26.485 | 24.76 | 3832076 |
| 1730309400 | 25.765 | -0.96 | -3.57 | 26.2 | 26.39 | 25.76 | 2710033 |
| 1730223000 | 26.72 | 0.41 | 1.56 | 26.495 | 26.79 | 26.37 | 2155343 |
| 1730136600 | 26.31 | 0.14 | 0.53 | 26.545 | 26.64 | 25.67 | 2940491 |
| 1729873800 | 26.17 | 0.13 | 0.50 | 26.075 | 26.305 | 25.865 | 1290693 |
| 1729787400 | 26.04 | 0.02 | 0.06 | 26.16 | 26.585 | 25.97 | 2200200 |
| 1729701000 | 26.025 | 0.47 | 1.84 | 25.95 | 26.63 | 25.865 | 2749019 |
| 1729614600 | 25.555 | -0.08 | -0.31 | 25.33 | 25.705 | 25.24 | 2000537 |
| 1729528200 | 25.635 | 0 | 0.00 | 25.635 | 25.635 | 25.635 | 0 |
| 1729269000 | 25.635 | 0.22 | 0.87 | 25.53 | 26.06 | 25.48 | 3077121 |
| 1729182600 | 25.415 | 0.32 | 1.28 | 25.515 | 25.715 | 25.195 | 2164574 |
| 1729096200 | 25.095 | 0.08 | 0.32 | 24.675 | 25.385 | 24.525 | 2536572 |
| 1729009800 | 25.015 | -0.81 | -3.12 | 26.01 | 26.12 | 24.97 | 2762028 |
| 1728923400 | 25.82 | 0.27 | 1.04 | 25.64 | 26.015 | 25.385 | 1672431 |
| 1728664200 | 25.555 | -0.06 | -0.21 | 25.605 | 25.67 | 25.03 | 1429469 |
| 1728577800 | 25.61 | -0.14 | -0.52 | 25.54 | 25.885 | 25.365 | 2081542 |
| 1728491400 | 25.745 | 0.44 | 1.74 | 25.245 | 25.81 | 25.105 | 2291028 |
| 1728405000 | 25.305 | -0.48 | -1.84 | 25.28 | 25.6 | 25.135 | 1478684 |
| 1728318600 | 25.78 | 0.03 | 0.12 | 25.73 | 25.85 | 25.075 | 2065046 |
| 1728059400 | 25.75 | 0.04 | 0.16 | 25.515 | 26.15 | 25.425 | 1958605 |
| 1727973000 | 25.71 | -0.58 | -2.19 | 26.16 | 26.185 | 25.56 | 1612978 |
| 1727886600 | 26.285 | 0.27 | 1.06 | 26.04 | 26.36 | 25.67 | 2536680 |
| 1727800200 | 26.01 | -0.64 | -2.40 | 26.77 | 26.825 | 25.805 | 2401010 |
| 1727713800 | 26.65 | -0.83 | -3.00 | 27.25 | 27.625 | 26.53 | 2947594 |
| 1727454600 | 27.475 | 1.57 | 6.04 | 26.505 | 27.475 | 26.37 | 3907945 |
| 1727368200 | 25.91 | 0.73 | 2.88 | 25.84 | 26.345 | 25.725 | 3351977 |
| 1727281800 | 25.185 | -0.11 | -0.43 | 25.285 | 25.465 | 24.85 | 2236228 |
| 1727195400 | 25.295 | 0.46 | 1.85 | 25.395 | 25.8 | 25.215 | 3392603 |
| 1727109000 | 24.835 | -0.04 | -0.14 | 25.02 | 25.095 | 23.86 | 1863732 |
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
