Accueil
»
Bourse
»
Actions Paris
»

Historique action STMicroelectronics

Cotation du 01/10/2020 à 17h36 STMicroelectronics +6,85% 28,060€
  • 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
30/09/2020 26,260 +0,34% 2 069 562 25,830 26,410 25,560
29/09/2020 26,170 +1,83% 1 911 996 25,860 26,230 25,650
28/09/2020 25,700 +2,47% 1 947 813 25,440 25,800 25,260
25/09/2020 25,080 -2,11% 2 461 768 25,560 25,660 24,510
24/09/2020 25,620 +0,55% 2 139 651 25,000 25,750 24,760
23/09/2020 25,480 +0,75% 2 152 657 25,920 26,090 25,480
22/09/2020 25,290 +0,28% 1 847 044 25,500 25,750 25,090
21/09/2020 25,220 -2,66% 2 401 523 25,640 25,880 25,000
18/09/2020 25,910 -0,69% 2 899 923 26,280 26,640 25,910
17/09/2020 26,090 -2,69% 2 909 172 26,140 26,380 25,870
16/09/2020 26,810 +0,79% 2 379 271 26,710 27,130 26,680
15/09/2020 26,600 +0,91% 1 869 734 26,440 26,620 26,120
14/09/2020 26,360 +3,90% 2 605 965 25,700 26,380 25,700
11/09/2020 25,370 +0,67% 2 573 071 25,050 25,840 25,000
10/09/2020 25,200 +0,92% 3 220 461 25,070 25,390 24,710
09/09/2020 24,970 +7,26% 6 459 160 23,170 25,010 23,000
08/09/2020 23,280 -3,44% 4 464 279 24,200 24,450 22,860
07/09/2020 24,110 +1,99% 2 674 409 23,890 24,230 23,810
04/09/2020 23,640 -2,31% 4 718 400 23,960 24,700 23,220
03/09/2020 24,200 -6,92% 4 964 561 26,330 26,460 24,200
27,130 Cours le plus haut sur la période, le mercredi 16 septembre 2020
22,860 Cours le plus bas sur la période, le mardi 8 septembre 2020