Accueil
»
Bourse
»
Actions Paris
»

Historique action STMicroelectronics

Cotation du 26/01/2021 à 17h37 STMicroelectronics +0,03% 32,700€
  • 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
26/01/2021 32,700 +0,03% 2 139 922 32,600 33,200 32,520
25/01/2021 32,690 +0,28% 2 349 165 33,280 33,720 32,360
22/01/2021 32,600 -2,40% 2 655 142 33,170 33,180 32,270
21/01/2021 33,400 -0,30% 2 310 642 33,620 33,960 33,140
20/01/2021 33,500 +2,26% 1 763 206 32,970 33,880 32,970
19/01/2021 32,760 -0,94% 2 427 580 33,430 33,500 32,710
18/01/2021 33,070 +0,43% 1 292 434 32,890 33,400 32,760
15/01/2021 32,930 -1,26% 2 308 245 33,190 33,440 32,530
14/01/2021 33,350 -0,98% 3 101 452 34,120 34,170 33,350
13/01/2021 33,680 +0,18% 2 242 478 33,740 33,920 33,290
12/01/2021 33,620 +0,72% 2 121 213 33,770 33,920 33,370
11/01/2021 33,380 +1,15% 2 927 914 32,920 33,730 32,920
08/01/2021 33,000 +1,85% 4 180 706 33,870 34,890 32,870
07/01/2021 32,400 +1,03% 2 444 377 32,170 32,570 31,690
06/01/2021 32,070 +0,16% 3 362 665 32,110 32,300 31,520
05/01/2021 32,020 +0,88% 2 770 193 31,670 32,470 31,550
04/01/2021 31,740 +4,82% 3 882 023 30,860 32,000 30,850
31/12/2020 30,280 -0,82% 458 324 30,350 30,640 30,280
30/12/2020 30,530 +1,29% 1 061 418 30,240 30,620 30,170
29/12/2020 30,140 -0,92% 905 991 30,520 30,570 29,920
34,890 Cours le plus haut sur la période, le vendredi 8 janvier 2021
29,920 Cours le plus bas sur la période, le mardi 29 décembre 2020