U.S. markets closed

STMicroelectronics N.V. (STM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.24-0.73 (-1.66%)
Al cierre: 04:00PM EDT
43.18 -0.06 (-0.14%)
Fuera de horario: 06:53PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202443.4643.6143.0643.2443.242,353,500
27 mar 202443.5044.0042.9943.9743.973,506,600
26 mar 202443.2543.4342.9943.0243.022,771,800
25 mar 202443.0043.4242.9042.9342.932,157,800
22 mar 202443.1443.5242.9543.3043.301,969,900
21 mar 202444.2744.4843.4543.4843.483,766,700
20 mar 202443.3244.3843.1744.3344.333,023,400
19 mar 202443.8243.9143.0443.6843.683,899,300
18 mar 202445.0045.2444.5644.5844.582,640,200
18 mar 20240.06 Dividendo
15 mar 202445.3245.6444.8444.8544.797,073,500
14 mar 202447.5047.8246.2346.5146.453,168,300
13 mar 202448.3648.4247.4847.6147.553,274,500
12 mar 202448.4248.6547.7448.6148.543,951,300
11 mar 202447.0747.8946.9447.5047.444,023,700
08 mar 202448.6848.7546.9246.9546.894,352,700
07 mar 202447.4549.0547.4248.5748.514,504,900
06 mar 202446.2247.2545.9846.8646.804,194,000
05 mar 202446.2246.4245.4745.8545.793,468,200
04 mar 202447.0047.0346.5046.5646.502,302,300
01 mar 202446.1147.3446.0447.1747.113,484,800
29 feb 202445.3045.7245.0445.6245.562,682,100
28 feb 202445.2745.3244.8244.9244.862,109,100
27 feb 202445.6746.9845.4846.3146.253,181,600
26 feb 202444.7745.0544.6044.8544.792,519,800
23 feb 202445.8245.8544.6644.7544.693,202,200
22 feb 202445.8045.9745.5345.6345.573,461,400
21 feb 202444.3744.6644.0244.6244.562,769,100
20 feb 202444.7044.7144.0844.5744.513,697,700
16 feb 202445.7945.9845.1645.1845.123,341,700
15 feb 202445.4745.6345.1745.3145.253,094,600
14 feb 202444.6745.0444.5244.9944.932,899,900
13 feb 202444.5144.9043.8144.2144.154,199,900
12 feb 202446.3646.6045.8545.8645.802,770,600
09 feb 202445.7846.3345.6846.2646.203,101,000
08 feb 202444.7545.4444.6545.1745.113,710,300
07 feb 202443.8444.1043.4344.0343.974,027,700
06 feb 202444.1344.2843.7544.2244.163,865,300
05 feb 202444.1544.8443.8844.7544.693,705,000
02 feb 202443.3843.8243.1743.6543.593,480,100
01 feb 202444.2144.4143.8444.2944.233,345,900
31 ene 202444.3745.1044.0744.1244.063,978,600
30 ene 202445.0245.1444.2344.3444.282,881,400
29 ene 202444.2744.8443.9844.8244.764,083,500
26 ene 202444.4445.1844.3444.6244.567,932,700
25 ene 202445.6946.3745.3445.6045.546,583,100
24 ene 202446.3046.8445.6145.9645.906,128,400
23 ene 202445.6846.7145.5746.6746.613,701,300
22 ene 202445.1945.5045.0545.3345.272,860,500
19 ene 202444.2145.0344.0044.9944.934,295,000
18 ene 202443.9544.1443.3643.9943.934,480,000
17 ene 202442.4942.6241.8542.5642.503,458,800
16 ene 202442.9743.5642.7043.5543.494,442,900
12 ene 202443.7744.0043.3743.5643.502,723,500
11 ene 202444.2444.6543.5844.2444.183,412,500
10 ene 202444.3344.5343.6944.3944.333,331,400
09 ene 202444.3444.8944.2844.6744.613,543,700
08 ene 202444.8045.5744.6745.4545.393,119,700
05 ene 202444.7545.4244.4044.6144.553,313,500
04 ene 202444.8245.3244.3744.9044.846,135,600
03 ene 202447.1547.3146.6046.9946.933,849,500
02 ene 202449.0249.0447.9548.3548.294,128,500
29 dic 202350.3150.4649.8450.1350.061,693,200
28 dic 202350.5150.7050.1950.2250.151,890,000
27 dic 202350.7150.9450.5050.9050.831,646,400
26 dic 202350.0050.8749.9950.5550.481,689,300
22 dic 202350.2050.5049.8050.1250.051,551,400
21 dic 202349.9250.3749.7150.2450.172,775,800
20 dic 202350.0750.3549.0649.0849.012,898,500
19 dic 202350.2250.5250.1450.4350.362,031,400
18 dic 202350.4950.5249.5049.9149.842,280,700
15 dic 202350.9951.2750.4250.4250.354,012,500
14 dic 202349.3950.5449.3950.1650.093,710,000
13 dic 202348.0448.9047.5248.7748.702,886,400
12 dic 202348.0048.2547.7848.2348.171,555,800
11 dic 202347.5648.3847.5148.2648.203,455,100
11 dic 20230.06 Dividendo
08 dic 202347.5348.0647.4647.8747.752,754,000
07 dic 202347.0547.9746.9347.7647.643,116,200
06 dic 202348.1848.3447.4347.4747.352,497,200
05 dic 202347.7548.0147.2847.4847.362,467,600
04 dic 202347.1447.5146.8147.5147.393,564,600
01 dic 202347.4847.8447.1347.8447.722,422,600
30 nov 202347.8147.8147.1847.4447.323,844,800
29 nov 202346.9347.5846.8747.0146.893,404,800
28 nov 202345.7946.0145.3945.7345.612,160,500
27 nov 202345.5245.7445.3045.3945.271,543,800
24 nov 202345.4645.7745.2945.6345.511,265,400
22 nov 202345.6145.7645.1045.2845.162,078,300
21 nov 202345.8845.9244.9845.3545.232,856,700
20 nov 202345.9846.5545.9246.2946.172,427,400
17 nov 202345.6845.7745.4245.7445.622,793,300
16 nov 202345.3145.7245.2645.3645.243,901,200
15 nov 202345.2645.9844.9845.5645.445,443,700
14 nov 202343.5944.0243.2043.7443.635,456,300
13 nov 202341.4241.4340.9441.2841.172,594,100
10 nov 202340.9242.0540.7341.7741.664,178,500
09 nov 202341.2241.4640.3940.4640.363,516,300
08 nov 202341.0741.1640.7440.9840.872,113,400
07 nov 202340.3741.1540.3140.8040.692,100,500
*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...