STMicroelectronics NV (SGM.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 27 jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 26 jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 25 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 24 jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 24 jun 2024 | 0.09 Dividendo | |||||
| 21 jun 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.00 | - |
| 20 jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.14 | - |
| 19 jun 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.98 | - |
| 18 jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.40 | - |
| 17 jun 2024 | 39.74 | 39.82 | 39.74 | 39.82 | 39.73 | 50 |
| 14 jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.14 | - |
| 13 jun 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.46 | - |
| 12 jun 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.77 | - |
| 11 jun 2024 | 41.13 | 41.13 | 40.31 | 40.31 | 40.21 | 50 |
| 10 jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.71 | - |
| 07 jun 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.16 | 100 |
| 06 jun 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.47 | - |
| 05 jun 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.40 | - |
| 04 jun 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.36 | - |
| 03 jun 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.47 | - |
| 31 may 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.77 | - |
| 30 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.47 | - |
| 29 may 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.26 | - |
| 28 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.17 | - |
| 27 may 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.47 | - |
| 24 may 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.57 | - |
| 23 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.13 | - |
| 22 may 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.68 | - |
| 21 may 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.57 | - |
| 20 may 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.21 | - |
| 17 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.51 | - |
| 16 may 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.16 | - |
| 15 may 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.37 | - |
| 14 may 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.27 | - |
| 13 may 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.55 | - |
| 10 may 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.36 | - |
| 09 may 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.36 | - |
| 08 may 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.82 | - |
| 07 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.11 | - |
| 06 may 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.01 | - |
| 03 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | - |
| 02 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.52 | - |
| 30 abr 2024 | 38.52 | 38.52 | 38.33 | 38.33 | 38.24 | 440 |
| 29 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.71 | - |
| 26 abr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.93 | - |
| 25 abr 2024 | 35.01 | 35.30 | 35.01 | 35.30 | 35.22 | 300 |
| 24 abr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.94 | - |
| 23 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | - |
| 22 abr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.54 | - |
| 19 abr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.96 | - |
| 18 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.00 | - |
| 17 abr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.22 | - |
| 16 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.96 | - |
| 15 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.92 | - |
| 12 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.76 | - |
| 11 abr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.49 | - |
| 10 abr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.93 | - |
| 09 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.75 | - |
| 08 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.51 | - |
| 05 abr 2024 | 38.71 | 38.79 | 38.71 | 38.79 | 38.70 | 35 |
| 04 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.03 | - |
| 03 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.81 | - |
| 02 abr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.90 | 125 |
| 28 mar 2024 | 40.26 | 40.26 | 40.00 | 40.00 | 39.91 | 20 |
| 27 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.78 | - |
| 26 mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.73 | - |
| 25 mar 2024 | 39.91 | 39.99 | 39.91 | 39.99 | 39.90 | 100 |
| 22 mar 2024 | 39.97 | 39.97 | 39.81 | 39.81 | 39.72 | 200 |
| 21 mar 2024 | 40.84 | 40.84 | 40.74 | 40.74 | 40.64 | 220 |
| 20 mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.10 | - |
| 19 mar 2024 | 40.93 | 40.93 | 39.87 | 39.87 | 39.77 | 275 |
| 18 mar 2024 | 41.35 | 41.40 | 41.35 | 41.40 | 41.30 | 300 |
| 18 mar 2024 | 0.06 Dividendo | |||||
| 15 mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.41 | - |
| 14 mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.56 | - |
| 13 mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.41 | - |
| 12 mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.61 | - |
| 11 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.91 | - |
| 08 mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.06 | - |
| 07 mar 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.59 | - |
| 06 mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.16 | - |
| 05 mar 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.45 | - |
| 04 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.13 | - |
| 01 mar 2024 | 42.29 | 43.20 | 42.29 | 43.20 | 43.04 | 300 |
| 29 feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.55 | - |
| 28 feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.50 | - |
| 27 feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.01 | - |
| 26 feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.15 | - |
| 23 feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.86 | - |
| 22 feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.34 | - |
| 21 feb 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.16 | - |
| 20 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.58 | - |
| 19 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.70 | - |
| 16 feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.13 | - |
| 15 feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.81 | - |
| 14 feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.44 | - |
| 13 feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.39 | - |
| 12 feb 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.71 | - |
| 09 feb 2024 | 41.73 | 42.57 | 41.73 | 42.57 | 42.41 | 50 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.