STMicroelectronics NV (SGM.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 04 jul 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 03 jul 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 02 jul 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 01 jul 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 28 jun 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 27 jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 26 jun 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 25 jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 24 jun 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 24 jun 2024 | 0.09 Dividendo | |||||
| 21 jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.51 | - |
| 20 jun 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.87 | - |
| 19 jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.74 | - |
| 18 jun 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.55 | - |
| 17 jun 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.05 | - |
| 14 jun 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.03 | - |
| 13 jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.35 | - |
| 12 jun 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.46 | - |
| 11 jun 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.87 | - |
| 10 jun 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.86 | - |
| 07 jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.02 | - |
| 06 jun 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.28 | - |
| 05 jun 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.24 | - |
| 04 jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.23 | - |
| 03 jun 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.54 | - |
| 31 may 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.45 | - |
| 30 may 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.16 | - |
| 29 may 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.18 | - |
| 28 may 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.04 | - |
| 27 may 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.42 | - |
| 24 may 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.55 | - |
| 23 may 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.17 | - |
| 22 may 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.63 | - |
| 21 may 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.35 | - |
| 20 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.98 | - |
| 17 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.51 | - |
| 16 may 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.00 | - |
| 15 may 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.32 | - |
| 14 may 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.28 | - |
| 13 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.49 | - |
| 10 may 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.26 | - |
| 09 may 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.13 | - |
| 08 may 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.89 | - |
| 07 may 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.00 | - |
| 06 may 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.87 | - |
| 03 may 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.22 | - |
| 02 may 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.08 | - |
| 30 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.13 | - |
| 29 abr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.59 | - |
| 26 abr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.67 | - |
| 25 abr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.25 | - |
| 24 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.11 | - |
| 23 abr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.65 | - |
| 22 abr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.63 | - |
| 19 abr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.24 | - |
| 18 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.70 | - |
| 17 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.84 | - |
| 16 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.47 | - |
| 15 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.67 | - |
| 12 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.39 | - |
| 11 abr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.32 | - |
| 10 abr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.88 | - |
| 09 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.66 | - |
| 08 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.19 | - |
| 05 abr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.07 | - |
| 04 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.94 | - |
| 03 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.59 | - |
| 02 abr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.56 | - |
| 28 mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.07 | - |
| 27 mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.65 | - |
| 26 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.54 | - |
| 25 mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.59 | - |
| 22 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | - |
| 21 mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.54 | - |
| 20 mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.81 | - |
| 19 mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.82 | - |
| 18 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.10 | - |
| 18 mar 2024 | 0.06 Dividendo | |||||
| 15 mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.43 | - |
| 14 mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.31 | - |
| 13 mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.15 | - |
| 12 mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.54 | - |
| 11 mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.81 | - |
| 08 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.94 | - |
| 07 mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.53 | - |
| 06 mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.04 | - |
| 05 mar 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.50 | - |
| 04 mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.92 | - |
| 01 mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.87 | - |
| 29 feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.33 | - |
| 28 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.34 | - |
| 27 feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.91 | - |
| 26 feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.09 | - |
| 23 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.85 | - |
| 22 feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.26 | - |
| 21 feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.99 | - |
| 20 feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.40 | - |
| 19 feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.80 | - |
| 16 feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.60 | - |
| *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.