Premium
Stmicroelectronics (PK) (STMEF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.468 | -6.17912264203 | 72.308 | 72.308 | 66 | 67200 | 67.8438677 | CS |
| 4 | -10.494 | -13.3964817321 | 78.334 | 80.86 | 66 | 201221 | 73.57547286 | CS |
| 12 | 23.65 | 53.5188956778 | 44.19 | 80.86 | 43.74 | 231105 | 66.11504246 | CS |
| 26 | 39.808 | 142.00913242 | 28.032 | 80.86 | 27.75 | 155694 | 60.12464495 | CS |
| 52 | 35.4313 | 109.326508006 | 32.4087 | 80.86 | 23.1205 | 106256 | 57.81503482 | CS |
| 156 | 19.31 | 39.7898207294 | 48.53 | 80.86 | 17.63 | 62072 | 43.66643983 | CS |
| 260 | 28.79 | 73.7259923175 | 39.05 | 80.86 | 17.63 | 59695 | 41.91778216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632240 | 67.84 | 0 | 0.00 | 67.84 | 67.84 | 67.84 | 0 |
| 1783545840 | 67.84 | 0.02 | 0.03 | 67.54 | 67.84 | 66 | 200420 |
| 1783459740 | 67.82 | -4.49 | -6.21 | 67.61 | 67.82 | 67.61 | 1002 |
| 1783373340 | 72.308 | 4.8 | 7.11 | 72.308 | 72.308 | 72.308 | 179 |
| 1783027740 | 67.51 | -3.18 | -4.50 | 70.96 | 70.96 | 67.51 | 4632 |
| 1782941280 | 70.69 | -1.94 | -2.67 | 73 | 73 | 70.69 | 30301 |
| 1782854880 | 72.63 | -0.37 | -0.51 | 72.63 | 72.63 | 72.63 | 450177 |
| 1782768300 | 73 | -0.66 | -0.90 | 72.544 | 73 | 70 | 990532 |
| 1782508860 | 73.66 | 0 | 0.00 | 73.66 | 73.66 | 73.66 | 0 |
| 1782422460 | 73.66 | 1.57 | 2.17 | 72.8 | 73.66 | 72.08 | 409 |
| 1782336540 | 72.094 | 0 | 0.00 | 72.094 | 72.094 | 72.094 | 0 |
| 1782250140 | 72.094 | -6.02 | -7.70 | 72.4 | 72.4 | 72.094 | 600509 |
| 1782163500 | 78.11 | 2.41 | 3.18 | 78.11 | 78.11 | 78.11 | 233 |
| 1781818140 | 75.7 | 0 | 0.00 | 75.7 | 75.7 | 75.7 | 0 |
| 1781731740 | 75.7 | -0.4 | -0.52 | 75.24 | 75.7 | 75.24 | 875 |
| 1781645340 | 76.098 | -4.76 | -5.89 | 78.84 | 78.84 | 75.45 | 946 |
| 1781558940 | 80.86 | 2.26 | 2.88 | 80 | 80.86 | 80 | 200623 |
| 1781299740 | 78.6 | 0.05 | 0.06 | 78.334 | 78.6 | 78.03 | 336258 |
| 1781213220 | 78.55 | 7.34 | 10.31 | 75 | 78.55 | 75 | 921 |
| 1781126940 | 71.21 | 0.2 | 0.28 | 73.4 | 73.4 | 70.9203 | 400609 |
| 1781040540 | 71.01 | 0.45 | 0.64 | 75.12 | 75.12 | 71 | 3436 |
| 1780954140 | 70.56 | 0 | 0.00 | 70.56 | 70.56 | 70.56 | 0 |
| 1780694940 | 70.56 | -6.6 | -8.56 | 72.02 | 72.02 | 70.56 | 392 |
| 1780608540 | 77.164 | -1.44 | -1.83 | 77.164 | 77.164 | 77.164 | 416 |
| 1780522140 | 78.6 | -0.15 | -0.19 | 78.73 | 78.73 | 78.6 | 653150 |
| 1780435740 | 78.75 | 9.93 | 14.43 | 78.49 | 78.75 | 78.49 | 900314 |
| 1780349340 | 68.82 | 0.11 | 0.16 | 69.266 | 69.266 | 68.358 | 301772 |
| 1780090080 | 68.7085 | 2.11 | 3.17 | 68.7085 | 68.7085 | 68.7085 | 993 |
| 1780003740 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 0 |
| 1779917340 | 66.599999 | -3.15 | -4.52 | 70.19 | 70.2 | 66.5 | 1171 |
| 1779830940 | 69.75 | 4.82 | 7.42 | 70.04 | 71.5 | 69.75 | 690499 |
| 1779485280 | 64.93 | 0 | 0.00 | 64.93 | 64.93 | 64.93 | 0 |
| 1779398880 | 64.93 | 5.68 | 9.59 | 64.15 | 64.93 | 64.15 | 400516 |
| 1779312060 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1779225660 | 59.25 | -1.62 | -2.66 | 61.1 | 61.1 | 59.25 | 1217 |
| 1779139740 | 60.87 | -3.12 | -4.88 | 62.13 | 62.13 | 60.87 | 261 |
| 1778880300 | 63.9918 | 0 | 0.00 | 63.9918 | 63.9918 | 63.9918 | 0 |
| 1778793900 | 63.9918 | 1.74 | 2.80 | 64 | 65.06 | 63.9918 | 1110799 |
| 1778707380 | 62.25 | 4.69 | 8.15 | 61.2 | 62.25 | 60.07 | 324082 |
| 1778621340 | 57.56 | -0.63 | -1.08 | 57.55 | 57.56 | 56.7 | 280926 |
| 1778534940 | 58.19 | 0.09 | 0.16 | 58.9575 | 58.9575 | 58.19 | 500501 |
| 1778275200 | 58.0975 | 2.18 | 3.89 | 56.45 | 58.0975 | 56.45 | 404236 |
| 1778188800 | 55.92 | -1.46 | -2.54 | 57.37 | 57.37 | 55.92 | 40903 |
| 1778102520 | 57.38 | 0.66 | 1.16 | 56.38 | 57.38 | 56.03 | 151461 |
| 1778016000 | 56.72 | 1.67 | 3.03 | 56.43 | 57 | 56.43 | 100636 |
| 1777930200 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 0 |
| 1777671000 | 55.05 | -0.1 | -0.18 | 54.3 | 55.05 | 54.3 | 244 |
| 1777584540 | 55.15 | 2.65 | 5.05 | 53.43 | 55.15 | 53.43 | 1884 |
| 1777498140 | 52.5 | 2.88 | 5.80 | 52.5 | 52.5 | 52.5 | 62872 |
| 1777411800 | 49.62 | -0.29 | -0.58 | 49.62 | 49.62 | 49.62 | 70140 |
| 1777325400 | 49.91 | -1.26 | -2.46 | 50.6 | 50.6 | 49.86 | 532 |
| 1777065780 | 51.17 | 0.67 | 1.33 | 51.32 | 51.42 | 49.89 | 261447 |
| 1776979740 | 50.5 | 6.17 | 13.91 | 48.62 | 50.52 | 48.43 | 224503 |
| 1776893280 | 44.3334 | -0.15 | -0.34 | 45.022 | 45.022 | 44.32 | 921524 |
| 1776806940 | 44.483 | -0.24 | -0.53 | 44.01 | 44.483 | 44.01 | 975 |
| 1776720540 | 44.72 | 3.63 | 8.83 | 44.19 | 44.72 | 43.74 | 408 |
| 1776461340 | 41.09 | 0 | 0.00 | 41.09 | 41.09 | 41.09 | 0 |
| 1776374940 | 41.09 | 0.43 | 1.06 | 40.85 | 41.09 | 40.4 | 400549 |
| 1776288360 | 40.66 | 1.11 | 2.79 | 40.39 | 40.66 | 40.39 | 2331 |
| 1776202140 | 39.555 | 0 | 0.00 | 39.555 | 39.555 | 39.555 | 0 |
| 1776115740 | 39.555 | 1.11 | 2.87 | 39.555 | 39.555 | 39.555 | 9065 |
| 1775856540 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
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.
