Accueil
»
Bourse
»
Actions Paris
»

Historique action STMicroelectronics

Cotation du 29/05/2020 à 17h36 STMicroelectronics -0,54% 22,090€
  • STM - NL0000226223
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse STMicroelectronics

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
29/05/2020 22,090 -0,54% 7 062 523 21,880 22,180 21,740
28/05/2020 22,210 +2,07% 3 264 066 22,240 22,650 22,010
27/05/2020 21,760 -5,06% 3 793 950 22,920 22,960 21,520
26/05/2020 22,920 +3,20% 3 802 266 22,510 23,460 22,500
25/05/2020 22,210 +1,18% 1 141 536 22,280 22,350 21,840
22/05/2020 21,950 +0,23% 2 279 371 21,540 22,180 21,400
21/05/2020 21,900 -2,58% 2 747 410 22,200 22,480 21,750
20/05/2020 22,480 +1,26% 2 831 779 22,030 22,610 21,550
19/05/2020 22,200 -0,09% 4 695 452 22,660 22,700 21,370
18/05/2020 22,220 +2,82% 2 306 790 22,210 22,400 21,870
15/05/2020 21,610 -2,96% 3 260 122 22,860 23,070 21,510
14/05/2020 22,270 -2,28% 1 827 900 22,250 22,680 21,760
13/05/2020 22,790 -3,84% 2 180 321 23,460 23,460 22,750
12/05/2020 23,700 +3,90% 2 011 353 22,630 23,940 22,600
11/05/2020 22,810 -2,44% 2 261 221 23,460 23,650 22,810
08/05/2020 23,380 +1,08% 1 208 053 23,560 23,640 23,270
07/05/2020 23,130 +1,00% 1 924 915 23,010 23,410 22,810
06/05/2020 22,900 +0,53% 1 729 197 22,700 23,200 22,550
05/05/2020 22,780 +1,70% 3 796 217 23,000 23,250 22,000
04/05/2020 22,400 -5,53% 3 564 911 22,510 23,090 21,800
25,410 Cours le plus haut sur la période, le jeudi 30 avril 2020
21,370 Cours le plus bas sur la période, le mardi 19 mai 2020