Yahoo

Correo

U.S. markets open in 1 hour 45 minutes

F S&P 500
5,327.50
+6.00(+0.11%)
F Dow Jones
39,117.00
-40.00(-0.10%)
F Nasdaq
18,918.50
+42.50(+0.23%)
E-mini Russell 2000 Index Futur
2,084.30
+7.80(+0.38%)
Petróleo
78.84
+1.12(+1.44%)
Oro
2,346.30
+11.80(+0.51%)

STMicroelectronics N.V. (STMEF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.50

-2.17

(-4.97%)

Al cierre: 03:21PM EDT

Periodo de tiempo:

28 may 2023 - 28 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 may 2024	42.35	42.35	41.50	41.50	41.50	34,300
23 may 2024	43.65	43.67	43.64	43.67	43.67	1,800
22 may 2024	41.29	42.66	41.25	42.66	42.66	2,500
21 may 2024	39.95	41.26	39.95	41.02	41.02	1,500
20 may 2024	41.08	42.67	41.08	41.14	41.14	3,200
17 may 2024	42.57	42.57	40.99	42.46	42.46	2,400
16 may 2024	43.15	43.16	41.54	43.16	43.16	220,500
15 may 2024	41.49	43.07	41.49	43.07	43.07	215,500
14 may 2024	40.60	42.31	40.60	42.07	42.07	1,800
13 may 2024	41.18	41.90	40.05	41.90	41.90	2,000
10 may 2024	39.99	41.18	39.99	40.00	40.00	151,500
09 may 2024	39.94	41.21	39.94	41.21	41.21	1,400
08 may 2024	39.93	41.07	39.85	39.85	39.85	4,900
07 may 2024	40.85	42.16	40.85	42.16	42.16	800
06 may 2024	39.70	40.90	39.44	40.84	40.84	2,100
03 may 2024	39.67	40.78	39.67	40.32	40.32	3,100
02 may 2024	38.55	40.28	38.55	40.28	40.28	1,500
01 may 2024	38.81	39.74	38.81	39.74	39.74	1,700
30 abr 2024	40.02	40.02	40.02	40.02	40.02	11,500
29 abr 2024	40.55	41.82	40.26	40.27	40.27	2,000
26 abr 2024	40.68	43.36	40.68	40.85	40.85	113,900
25 abr 2024	41.77	43.70	40.40	41.32	41.32	145,900
24 abr 2024	40.92	42.45	40.92	41.24	41.24	26,300
23 abr 2024	38.35	40.35	38.35	39.33	39.33	10,500
22 abr 2024	38.76	39.60	38.76	39.60	39.60	1,900
19 abr 2024	38.86	40.10	38.86	40.10	40.10	1,100
18 abr 2024	39.44	40.84	38.93	40.84	40.84	2,000
17 abr 2024	39.67	40.52	39.67	40.39	40.39	2,800
16 abr 2024	40.91	41.41	39.27	39.27	39.27	151,500
15 abr 2024	41.38	41.40	40.59	40.59	40.59	1,800
12 abr 2024	41.66	41.82	41.14	41.14	41.14	1,100
11 abr 2024	42.29	42.29	42.11	42.11	42.11	129,900
10 abr 2024	42.71	42.71	42.71	42.71	42.71	31,500
09 abr 2024	43.18	43.18	42.71	42.71	42.71	2,900
08 abr 2024	42.97	42.97	41.58	41.58	41.58	36,700
05 abr 2024	41.31	42.60	41.15	42.60	42.60	82,800
04 abr 2024	42.96	42.96	42.31	42.31	42.31	140,700
03 abr 2024	42.89	42.89	41.81	42.05	42.05	2,000
02 abr 2024	41.71	42.12	41.71	42.12	42.12	3,000
01 abr 2024	44.16	44.27	41.78	43.88	43.88	6,700
28 mar 2024	42.86	43.38	42.86	43.38	43.38	3,300
27 mar 2024	43.50	43.90	43.50	43.53	43.53	110,500
26 mar 2024	43.25	43.25	43.00	43.00	43.00	51,100
25 mar 2024	42.29	43.46	42.29	43.41	43.41	64,600
22 mar 2024	41.98	44.40	41.18	41.84	41.84	1,800
21 mar 2024	42.73	43.83	42.73	43.37	43.37	62,400
20 mar 2024	42.72	44.08	42.72	44.08	44.08	44,000
19 mar 2024	43.00	43.00	43.00	43.00	43.00	13,500
18 mar 2024	45.61	45.61	45.61	45.61	45.61	26,200
18 mar 2024	0.06 Dividendo
15 mar 2024	45.61	45.65	44.67	44.67	44.61	1,900
14 mar 2024	48.41	48.41	46.41	46.41	46.35	1,600
13 mar 2024	47.91	47.91	47.91	47.91	47.85	600
12 mar 2024	48.96	48.96	47.87	48.33	48.26	2,800
11 mar 2024	47.21	47.72	47.21	47.31	47.24	5,600
08 mar 2024	48.60	48.60	47.50	47.50	47.43	2,200
07 mar 2024	47.87	48.57	47.87	48.30	48.23	1,800
06 mar 2024	46.16	46.95	46.16	46.95	46.89	1,400
05 mar 2024	45.84	45.84	45.75	45.75	45.69	800
04 mar 2024	46.82	46.88	46.60	46.88	46.82	3,000
01 mar 2024	46.27	46.27	46.19	46.19	46.13	3,000
29 feb 2024	45.46	45.60	45.00	45.53	45.47	3,600
28 feb 2024	45.15	45.43	45.05	45.43	45.37	82,800
27 feb 2024	45.41	45.41	45.41	45.41	45.35	700
26 feb 2024	44.61	45.27	44.43	44.43	44.37	1,900
23 feb 2024	45.83	45.83	44.74	45.44	45.38	1,600
22 feb 2024	45.99	46.06	45.41	46.06	46.00	2,400
21 feb 2024	44.10	44.49	44.00	44.00	43.94	2,300
20 feb 2024	45.26	45.26	44.03	44.81	44.75	139,600
16 feb 2024	45.53	45.71	45.40	45.45	45.39	52,600
15 feb 2024	45.37	45.89	45.10	45.40	45.34	2,100
14 feb 2024	45.19	45.19	44.40	44.78	44.72	14,600
13 feb 2024	44.98	45.05	44.24	45.02	44.96	212,400
12 feb 2024	46.68	46.86	45.75	46.01	45.95	162,400
09 feb 2024	45.70	45.85	45.44	45.57	45.51	2,400
08 feb 2024	44.57	45.06	44.48	45.01	44.95	2,300
07 feb 2024	43.21	43.82	43.21	43.22	43.16	4,600
06 feb 2024	44.11	44.41	44.11	44.41	44.35	1,400
05 feb 2024	43.88	44.55	43.85	44.55	44.49	65,800
02 feb 2024	43.18	43.18	43.13	43.13	43.07	1,100
01 feb 2024	43.93	44.39	43.36	43.36	43.30	2,400
31 ene 2024	44.09	44.62	43.96	44.02	43.96	53,900
30 ene 2024	44.79	45.11	44.15	44.15	44.09	128,700
29 ene 2024	43.97	44.85	43.85	43.86	43.80	2,600
26 ene 2024	44.74	44.74	44.42	44.42	44.36	213,900
25 ene 2024	45.57	46.05	45.19	45.19	45.13	1,400
24 ene 2024	46.68	46.68	45.92	45.92	45.86	62,400
23 ene 2024	45.62	46.24	45.19	46.24	46.18	256,100
22 ene 2024	45.00	45.67	45.00	45.67	45.61	31,800
19 ene 2024	44.41	44.41	43.84	43.84	43.78	169,400
18 ene 2024	43.22	44.52	43.22	44.10	44.04	1,200
17 ene 2024	42.13	42.64	42.13	42.64	42.58	2,200
16 ene 2024	42.66	43.71	42.66	42.84	42.78	82,400
12 ene 2024	44.01	44.01	43.90	43.90	43.84	160,100
11 ene 2024	44.20	44.54	43.44	43.44	43.38	36,600
10 ene 2024	44.11	44.60	43.88	43.88	43.82	51,100
09 ene 2024	44.28	44.95	44.28	44.95	44.89	56,100
08 ene 2024	45.14	45.63	44.95	45.63	45.57	53,600
05 ene 2024	45.03	45.39	44.61	44.61	44.55	71,600
04 ene 2024	45.22	45.28	44.82	45.28	45.22	1,100
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...

F S&P 5005,327.50+6.00(+0.11%)

F Dow Jones39,117.00-40.00(-0.10%)

F Nasdaq18,918.50+42.50(+0.23%)

E-mini Russell 2000 Index Futur2,084.30+7.80(+0.38%)

Petróleo78.84+1.12(+1.44%)

Oro2,346.30+11.80(+0.51%)

STMicroelectronics N.V. (STMEF)

F S&P 500
5,327.50
+6.00(+0.11%)

F Dow Jones
39,117.00
-40.00(-0.10%)

F Nasdaq
18,918.50
+42.50(+0.23%)

E-mini Russell 2000 Index Futur
2,084.30
+7.80(+0.38%)

Petróleo
78.84
+1.12(+1.44%)

Oro
2,346.30
+11.80(+0.51%)