U.S. markets open in 5 hours 15 minutes
F S&P 500
5,531.25 +9.75 (+0.18%) F Dow Jones
39,507.00 +38.00 (+0.10%) F Nasdaq
19,964.00 +36.75 (+0.18%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
82.07 +0.53 (+0.65%) Oro
2,332.00 -7.60 (-0.32%)
STMicroelectronics NV (SGM.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 50 |
| 28 jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 27 jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 26 jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 25 jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 24 jun 2024 | 38.18 | 38.18 | 38.05 | 38.05 | 38.05 | 50 |
| 24 jun 2024 | 0.09 Dividendo | |||||
| 21 jun 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.35 | - |
| 20 jun 2024 | 38.34 | 38.44 | 38.34 | 38.44 | 38.35 | 10 |
| 19 jun 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.09 | - |
| 18 jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.33 | - |
| 17 jun 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.72 | - |
| 14 jun 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.18 | - |
| 13 jun 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.54 | - |
| 12 jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.82 | - |
| 11 jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.02 | - |
| 10 jun 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.93 | - |
| 07 jun 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.08 | - |
| 06 jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.41 | - |
| 05 jun 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.33 | - |
| 04 jun 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.38 | - |
| 03 jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.41 | - |
| 31 may 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.88 | - |
| 30 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.49 | - |
| 29 may 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.42 | - |
| 28 may 2024 | 38.43 | 38.56 | 38.43 | 38.56 | 38.47 | 200 |
| 27 may 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.62 | - |
| 24 may 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.62 | - |
| 23 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.13 | - |
| 22 may 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.77 | - |
| 21 may 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.49 | - |
| 20 may 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.36 | - |
| 17 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.67 | - |
| 16 may 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.09 | - |
| 15 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.31 | - |
| 14 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.50 | - |
| 13 may 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.56 | - |
| 10 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.43 | - |
| 09 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.43 | - |
| 08 may 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.82 | - |
| 07 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.11 | - |
| 06 may 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.03 | - |
| 03 may 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.59 | - |
| 02 may 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.83 | - |
| 30 abr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.37 | - |
| 29 abr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.82 | - |
| 26 abr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.93 | - |
| 25 abr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.99 | - |
| 24 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.82 | - |
| 23 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.04 | - |
| 22 abr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.68 | - |
| 19 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.06 | - |
| 18 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.01 | - |
| 17 abr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.60 | - |
| 16 abr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.15 | - |
| 15 abr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.09 | - |
| 12 abr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.65 | - |
| 11 abr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.47 | - |
| 10 abr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.85 | - |
| 09 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.76 | - |
| 08 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.58 | - |
| 05 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.71 | - |
| 04 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.05 | - |
| 03 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.94 | - |
| 02 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.95 | - |
| 28 mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.26 | - |
| 27 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.86 | - |
| 26 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.90 | - |
| 25 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.90 | - |
| 22 mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.12 | - |
| 21 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.57 | - |
| 20 mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.17 | - |
| 19 mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.00 | - |
| 18 mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.26 | - |
| 18 mar 2024 | 0.06 Dividendo | |||||
| 15 mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.63 | - |
| 14 mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.44 | - |
| 13 mar 2024 | 44.49 | 44.49 | 43.60 | 43.60 | 43.44 | 6 |
| 12 mar 2024 | 43.72 | 43.84 | 43.72 | 43.84 | 43.68 | 250 |
| 11 mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.10 | - |
| 08 mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.15 | - |
| 07 mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.53 | - |
| 06 mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.35 | - |
| 05 mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.56 | - |
| 04 mar 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.15 | - |
| 01 mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.00 | - |
| 29 feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.63 | - |
| 28 feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.50 | - |
| 27 feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.16 | - |
| 26 feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.31 | - |
| 23 feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.87 | - |
| 22 feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.27 | - |
| 21 feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.25 | - |
| 20 feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.69 | - |
| 19 feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.90 | - |
| 16 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.04 | - |
| 15 feb 2024 | 41.88 | 42.20 | 41.88 | 42.20 | 42.04 | 68 |
| 14 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.59 | - |
| 13 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.57 | - |
| 12 feb 2024 | 42.81 | 43.17 | 42.81 | 43.17 | 43.01 | 250 |
| *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.