U.S. markets open in 2 hours 24 minutes
F S&P 500
5,566.25 +20.25 (+0.37%) F Dow Jones
39,587.00 +37.00 (+0.09%) F Nasdaq
20,125.25 +85.75 (+0.43%) E-mini Russell 2000 Index Futur
2,077.00 +16.90 (+0.82%) Petróleo
82.36 +0.62 (+0.76%) Oro
2,345.60 +9.00 (+0.39%)
STMicroelectronics NV (SGM.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:49AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 36.42 | 37.07 | 36.42 | 36.80 | 36.80 | - |
| 27 jun 2024 | 36.40 | 36.94 | 36.40 | 36.54 | 36.54 | 100 |
| 26 jun 2024 | 37.63 | 37.63 | 36.74 | 36.81 | 36.81 | 540 |
| 25 jun 2024 | 37.51 | 37.51 | 36.60 | 37.07 | 37.07 | - |
| 24 jun 2024 | 38.12 | 38.16 | 37.85 | 37.88 | 37.88 | 34 |
| 24 jun 2024 | 0.09 Dividendo | |||||
| 21 jun 2024 | 38.02 | 38.02 | 37.42 | 37.81 | 37.72 | - |
| 20 jun 2024 | 38.26 | 38.69 | 38.23 | 38.23 | 38.14 | 95 |
| 19 jun 2024 | 40.06 | 40.06 | 38.33 | 38.33 | 38.24 | 50 |
| 18 jun 2024 | 40.50 | 40.50 | 40.03 | 40.03 | 39.93 | 60 |
| 17 jun 2024 | 39.78 | 40.09 | 39.74 | 39.80 | 39.71 | 4,000 |
| 14 jun 2024 | 41.22 | 41.22 | 39.73 | 39.73 | 39.64 | 275 |
| 13 jun 2024 | 41.60 | 41.71 | 40.90 | 41.16 | 41.06 | - |
| 12 jun 2024 | 40.87 | 41.34 | 40.65 | 41.34 | 41.24 | 150 |
| 11 jun 2024 | 41.10 | 41.13 | 40.56 | 40.77 | 40.67 | 370 |
| 10 jun 2024 | 40.84 | 41.12 | 40.53 | 41.12 | 41.02 | - |
| 07 jun 2024 | 41.24 | 41.45 | 40.92 | 41.26 | 41.17 | 5 |
| 06 jun 2024 | 40.56 | 41.13 | 40.56 | 41.03 | 40.94 | - |
| 05 jun 2024 | 39.49 | 39.81 | 39.49 | 39.81 | 39.72 | - |
| 04 jun 2024 | 38.44 | 39.24 | 38.44 | 39.19 | 39.09 | - |
| 03 jun 2024 | 38.54 | 38.82 | 38.35 | 38.35 | 38.26 | 61 |
| 31 may 2024 | 38.06 | 38.17 | 37.63 | 38.17 | 38.08 | - |
| 30 may 2024 | 37.46 | 37.76 | 37.17 | 37.76 | 37.67 | - |
| 29 may 2024 | 38.37 | 38.37 | 37.42 | 37.42 | 37.33 | - |
| 28 may 2024 | 38.26 | 38.65 | 38.10 | 38.33 | 38.24 | - |
| 27 may 2024 | 38.58 | 38.58 | 38.50 | 38.50 | 38.41 | - |
| 24 may 2024 | 38.67 | 38.67 | 38.27 | 38.40 | 38.31 | - |
| 23 may 2024 | 39.55 | 39.64 | 39.17 | 39.23 | 39.14 | - |
| 22 may 2024 | 37.76 | 38.65 | 37.39 | 38.28 | 38.19 | - |
| 21 may 2024 | 38.65 | 38.65 | 37.48 | 37.53 | 37.45 | 200 |
| 20 may 2024 | 38.31 | 38.38 | 38.18 | 38.35 | 38.26 | - |
| 17 may 2024 | 38.58 | 38.66 | 38.35 | 38.56 | 38.47 | - |
| 16 may 2024 | 39.26 | 39.33 | 39.19 | 39.19 | 39.09 | - |
| 15 may 2024 | 38.47 | 38.79 | 38.35 | 38.71 | 38.61 | 75 |
| 14 may 2024 | 37.35 | 38.05 | 37.35 | 38.01 | 37.91 | 1,204 |
| 13 may 2024 | 37.63 | 37.77 | 37.56 | 37.77 | 37.68 | - |
| 10 may 2024 | 37.51 | 37.73 | 37.51 | 37.56 | 37.47 | - |
| 09 may 2024 | 37.44 | 37.71 | 37.38 | 37.49 | 37.40 | - |
| 08 may 2024 | 37.88 | 38.09 | 37.26 | 37.26 | 37.17 | 7,325 |
| 07 may 2024 | 37.18 | 38.60 | 37.18 | 38.28 | 38.19 | 170 |
| 06 may 2024 | 37.10 | 37.51 | 37.10 | 37.21 | 37.12 | 25 |
| 03 may 2024 | 36.60 | 37.33 | 36.60 | 37.20 | 37.11 | 120 |
| 02 may 2024 | 36.92 | 37.03 | 36.37 | 36.37 | 36.28 | 20 |
| 30 abr 2024 | 38.39 | 38.39 | 37.88 | 37.88 | 37.79 | 300 |
| 29 abr 2024 | 38.83 | 38.99 | 38.23 | 38.23 | 38.14 | - |
| 26 abr 2024 | 40.01 | 40.13 | 38.72 | 38.72 | 38.63 | 360 |
| 25 abr 2024 | 36.50 | 40.35 | 36.50 | 40.13 | 40.03 | - |
| 24 abr 2024 | 38.00 | 39.71 | 38.00 | 39.71 | 39.62 | 200 |
| 23 abr 2024 | 37.21 | 37.24 | 36.97 | 37.11 | 37.02 | 500 |
| 22 abr 2024 | 36.62 | 37.08 | 36.48 | 36.58 | 36.49 | 590 |
| 19 abr 2024 | 37.06 | 37.06 | 36.48 | 36.48 | 36.39 | 60 |
| 18 abr 2024 | 38.12 | 38.12 | 37.42 | 37.69 | 37.61 | 100 |
| 17 abr 2024 | 37.31 | 38.34 | 37.31 | 38.17 | 38.08 | 200 |
| 16 abr 2024 | 37.99 | 37.99 | 37.78 | 37.83 | 37.73 | 189 |
| 15 abr 2024 | 39.09 | 39.31 | 39.09 | 39.28 | 39.18 | 85 |
| 12 abr 2024 | 39.83 | 40.03 | 39.15 | 39.24 | 39.15 | 50 |
| 11 abr 2024 | 39.58 | 39.59 | 39.31 | 39.51 | 39.42 | 50 |
| 10 abr 2024 | 40.02 | 40.24 | 39.51 | 39.62 | 39.52 | 100 |
| 09 abr 2024 | 38.85 | 39.75 | 38.85 | 39.59 | 39.50 | 500 |
| 08 abr 2024 | 38.60 | 39.19 | 38.60 | 39.19 | 39.10 | 139 |
| 05 abr 2024 | 38.64 | 38.93 | 38.64 | 38.93 | 38.84 | 290 |
| 04 abr 2024 | 39.14 | 39.74 | 39.14 | 39.59 | 39.50 | 600 |
| 03 abr 2024 | 38.90 | 39.51 | 38.90 | 39.46 | 39.36 | - |
| 02 abr 2024 | 39.96 | 40.61 | 38.94 | 38.94 | 38.84 | 514 |
| 28 mar 2024 | 40.26 | 40.30 | 40.04 | 40.04 | 39.95 | - |
| 27 mar 2024 | 39.88 | 40.65 | 39.85 | 40.65 | 40.56 | 44 |
| 26 mar 2024 | 39.81 | 40.05 | 39.63 | 39.90 | 39.81 | - |
| 25 mar 2024 | 39.93 | 40.18 | 39.51 | 39.85 | 39.75 | 200 |
| 22 mar 2024 | 39.97 | 39.97 | 39.65 | 39.72 | 39.62 | - |
| 21 mar 2024 | 40.83 | 40.88 | 40.44 | 40.50 | 40.40 | 430 |
| 20 mar 2024 | 40.19 | 40.19 | 39.86 | 39.87 | 39.78 | - |
| 19 mar 2024 | 40.94 | 40.94 | 40.10 | 40.10 | 40.00 | 250 |
| 18 mar 2024 | 41.18 | 41.53 | 41.15 | 41.15 | 41.06 | - |
| 18 mar 2024 | 0.06 Dividendo | |||||
| 15 mar 2024 | 42.54 | 42.54 | 41.56 | 41.56 | 41.41 | - |
| 14 mar 2024 | 43.72 | 43.73 | 42.91 | 42.91 | 42.75 | 64 |
| 13 mar 2024 | 44.56 | 44.56 | 43.79 | 43.79 | 43.62 | - |
| 12 mar 2024 | 43.76 | 44.31 | 43.49 | 44.07 | 43.90 | - |
| 11 mar 2024 | 43.03 | 43.35 | 42.67 | 43.23 | 43.06 | - |
| 08 mar 2024 | 44.24 | 44.42 | 44.08 | 44.28 | 44.12 | 180 |
| 07 mar 2024 | 42.76 | 44.03 | 42.47 | 44.03 | 43.86 | 43 |
| 06 mar 2024 | 42.33 | 42.52 | 42.29 | 42.33 | 42.17 | 740 |
| 05 mar 2024 | 42.63 | 42.78 | 42.60 | 42.60 | 42.44 | - |
| 04 mar 2024 | 43.28 | 43.69 | 43.19 | 43.28 | 43.11 | 100 |
| 01 mar 2024 | 42.20 | 42.85 | 42.20 | 42.85 | 42.69 | 200 |
| 29 feb 2024 | 41.71 | 42.11 | 41.42 | 42.11 | 41.95 | 23 |
| 28 feb 2024 | 42.65 | 42.65 | 41.71 | 41.71 | 41.55 | 300 |
| 27 feb 2024 | 41.17 | 42.72 | 41.17 | 42.72 | 42.56 | 17 |
| 26 feb 2024 | 41.31 | 41.42 | 41.31 | 41.39 | 41.23 | - |
| 23 feb 2024 | 42.01 | 42.38 | 41.63 | 41.63 | 41.48 | - |
| 22 feb 2024 | 41.50 | 42.85 | 41.50 | 42.33 | 42.16 | 450 |
| 21 feb 2024 | 41.37 | 41.37 | 40.97 | 40.97 | 40.82 | - |
| 20 feb 2024 | 41.74 | 41.74 | 40.88 | 40.88 | 40.72 | 233 |
| 19 feb 2024 | 41.98 | 42.08 | 41.76 | 41.76 | 41.60 | 200 |
| 16 feb 2024 | 42.29 | 43.08 | 42.29 | 42.42 | 42.26 | - |
| 15 feb 2024 | 41.97 | 42.72 | 41.97 | 42.24 | 42.08 | - |
| 14 feb 2024 | 41.60 | 41.81 | 41.41 | 41.81 | 41.66 | 643 |
| 13 feb 2024 | 42.54 | 42.60 | 41.46 | 41.46 | 41.30 | 1,100 |
| 12 feb 2024 | 42.87 | 43.17 | 42.84 | 43.07 | 42.91 | 120 |
| 09 feb 2024 | 41.76 | 42.54 | 41.76 | 42.51 | 42.35 | 3 |
| *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.