Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.593,46 +9,52 (+0,02%)
STMicroelectronics N.V. (0INB.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 36,59 | 37,20 | 36,28 | 36,72 | 36,72 | 1.845.604 |
| 27 jun 2024 | 38,00 | 37,29 | 36,20 | 36,88 | 36,88 | 2.163.792 |
| 26 jun 2024 | 37,96 | 37,49 | 36,61 | 36,98 | 36,98 | 1.952.124 |
| 25 jun 2024 | 37,55 | 37,87 | 35,26 | 36,81 | 36,81 | 7.534.310 |
| 24 jun 2024 | 38,26 | 38,66 | 37,76 | 38,09 | 38,09 | 654.389 |
| 24 jun 2024 | 0.08424 Dividendo | |||||
| 21 jun 2024 | 37,88 | 38,66 | 37,42 | 37,65 | 37,57 | 1.234.736 |
| 20 jun 2024 | 38,16 | 38,71 | 37,98 | 38,41 | 38,32 | 1.120.752 |
| 19 jun 2024 | 40,00 | 40,08 | 38,10 | 38,81 | 38,72 | 1.323.992 |
| 18 jun 2024 | 39,90 | 40,63 | 39,72 | 40,11 | 40,02 | 1.517.662 |
| 17 jun 2024 | 39,74 | 40,17 | 39,64 | 39,83 | 39,74 | 528.611 |
| 14 jun 2024 | 40,80 | 41,15 | 39,31 | 39,39 | 39,30 | 1.171.149 |
| 13 jun 2024 | 41,68 | 41,80 | 40,44 | 40,98 | 40,89 | 2.627.537 |
| 12 jun 2024 | 41,00 | 41,81 | 40,15 | 41,71 | 41,62 | 3.570.897 |
| 11 jun 2024 | 41,20 | 41,49 | 40,13 | 40,60 | 40,51 | 4.029.961 |
| 10 jun 2024 | 40,66 | 41,65 | 40,39 | 40,80 | 40,71 | 995.516 |
| 07 jun 2024 | 41,48 | 41,83 | 40,62 | 41,35 | 41,26 | 2.107.514 |
| 06 jun 2024 | 40,55 | 41,23 | 39,98 | 41,07 | 40,98 | 1.095.694 |
| 05 jun 2024 | 39,74 | 40,30 | 38,81 | 39,94 | 39,85 | 1.141.226 |
| 04 jun 2024 | 38,05 | 39,58 | 38,38 | 39,24 | 39,16 | 1.224.762 |
| 03 jun 2024 | 38,72 | 38,88 | 38,25 | 38,71 | 38,62 | 845.292 |
| 31 may 2024 | 37,26 | 38,29 | 37,40 | 37,53 | 37,45 | 3.657.566 |
| 30 may 2024 | 36,70 | 37,98 | 36,92 | 37,73 | 37,65 | 1.126.115 |
| 29 may 2024 | 38,27 | 38,40 | 37,35 | 38,36 | 38,27 | 800.836 |
| 28 may 2024 | 38,66 | 38,76 | 38,01 | 38,24 | 38,16 | 2.109.034 |
| 24 may 2024 | 38,27 | 39,13 | 38,10 | 38,44 | 38,35 | 740.165 |
| 23 may 2024 | 39,22 | 39,73 | 38,73 | 39,49 | 39,40 | 1.826.254 |
| 22 may 2024 | 37,58 | 38,97 | 37,33 | 38,00 | 37,91 | 3.051.818 |
| 21 may 2024 | 38,00 | 38,65 | 37,22 | 37,65 | 37,56 | 3.686.092 |
| 20 may 2024 | 38,32 | 38,74 | 37,88 | 38,65 | 38,56 | 971.595 |
| 17 may 2024 | 38,31 | 38,83 | 38,21 | 38,56 | 38,47 | 1.439.881 |
| 16 may 2024 | 39,19 | 39,47 | 38,79 | 39,40 | 39,32 | 790.581 |
| 15 may 2024 | 38,60 | 39,02 | 38,31 | 38,97 | 38,88 | 774.883 |
| 14 may 2024 | 37,20 | 38,49 | 37,50 | 38,05 | 37,96 | 3.283.384 |
| 13 may 2024 | 37,80 | 37,94 | 37,42 | 37,73 | 37,65 | 3.479.038 |
| 10 may 2024 | 37,31 | 37,87 | 37,31 | 37,63 | 37,55 | 653.447 |
| 09 may 2024 | 37,53 | 37,93 | 37,24 | 37,60 | 37,51 | 1.258.458 |
| 08 may 2024 | 38,01 | 38,21 | 37,47 | 37,47 | 37,38 | 863.524 |
| 07 may 2024 | 37,80 | 38,78 | 37,40 | 37,90 | 37,82 | 1.731.978 |
| 03 may 2024 | 36,72 | 37,55 | 36,04 | 37,31 | 37,23 | 1.009.810 |
| 02 may 2024 | 36,68 | 37,88 | 36,14 | 36,29 | 36,21 | 1.813.978 |
| 01 may 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,56 | 36.673 |
| 30 abr 2024 | 38,04 | 38,90 | 37,61 | 37,77 | 37,69 | 1.693.908 |
| 29 abr 2024 | 39,00 | 39,08 | 38,03 | 38,45 | 38,36 | 2.558.378 |
| 26 abr 2024 | 40,10 | 40,37 | 38,66 | 39,45 | 39,36 | 1.995.820 |
| 25 abr 2024 | 37,70 | 40,60 | 36,85 | 39,58 | 39,49 | 4.478.334 |
| 24 abr 2024 | 39,07 | 42,00 | 36,50 | 39,41 | 39,32 | 2.955.721 |
| 23 abr 2024 | 38,17 | 37,69 | 36,30 | 37,23 | 37,15 | 2.779.577 |
| 22 abr 2024 | 36,75 | 37,17 | 35,97 | 36,69 | 36,61 | 2.647.645 |
| 19 abr 2024 | 37,10 | 37,81 | 36,71 | 36,89 | 36,80 | 1.022.915 |
| 18 abr 2024 | 37,80 | 38,31 | 37,22 | 37,58 | 37,50 | 3.207.712 |
| 17 abr 2024 | 37,70 | 38,38 | 37,00 | 38,18 | 38,09 | 4.218.208 |
| 16 abr 2024 | 38,71 | 39,05 | 37,70 | 37,99 | 37,91 | 976.893 |
| 15 abr 2024 | 38,95 | 39,46 | 38,70 | 38,81 | 38,73 | 1.985.533 |
| 12 abr 2024 | 39,88 | 40,09 | 38,82 | 39,03 | 38,94 | 1.504.370 |
| 11 abr 2024 | 38,99 | 39,71 | 39,06 | 39,42 | 39,33 | 3.517.667 |
| 10 abr 2024 | 39,87 | 40,38 | 39,35 | 39,66 | 39,57 | 2.078.026 |
| 09 abr 2024 | 39,01 | 39,88 | 38,59 | 39,59 | 39,50 | 1.387.125 |
| 08 abr 2024 | 38,56 | 39,19 | 38,30 | 39,00 | 38,91 | 1.558.129 |
| 05 abr 2024 | 38,90 | 39,66 | 38,47 | 38,58 | 38,49 | 1.171.896 |
| 04 abr 2024 | 39,92 | 39,88 | 39,11 | 39,53 | 39,45 | 2.855.750 |
| 03 abr 2024 | 38,89 | 39,52 | 38,74 | 39,23 | 39,14 | 1.574.218 |
| 02 abr 2024 | 40,72 | 40,78 | 38,81 | 39,71 | 39,62 | 4.276.171 |
| 28 mar 2024 | 40,36 | 40,67 | 39,91 | 40,04 | 39,95 | 2.729.001 |
| 27 mar 2024 | 39,91 | 40,45 | 39,60 | 40,26 | 40,17 | 1.138.338 |
| 26 mar 2024 | 39,70 | 40,13 | 39,58 | 39,84 | 39,75 | 3.232.920 |
| 25 mar 2024 | 40,22 | 40,27 | 39,30 | 39,90 | 39,81 | 1.848.563 |
| 22 mar 2024 | 39,67 | 43,15 | 39,62 | 39,87 | 39,78 | 2.389.356 |
| 21 mar 2024 | 40,89 | 41,35 | 39,69 | 40,97 | 40,88 | 3.440.470 |
| 20 mar 2024 | 40,00 | 40,23 | 39,76 | 39,94 | 39,85 | 1.495.289 |
| 19 mar 2024 | 40,92 | 41,47 | 39,65 | 40,24 | 40,15 | 2.227.531 |
| 18 mar 2024 | 41,50 | 41,86 | 41,04 | 41,29 | 41,19 | 1.630.998 |
| 18 mar 2024 | 0.055104 Dividendo | |||||
| 15 mar 2024 | 42,89 | 43,13 | 41,21 | 41,39 | 41,24 | 1.436.729 |
| 14 mar 2024 | 43,78 | 43,99 | 42,84 | 43,26 | 43,11 | 1.801.114 |
| 13 mar 2024 | 44,24 | 44,71 | 43,41 | 43,48 | 43,33 | 993.130 |
| 12 mar 2024 | 44,07 | 44,54 | 43,28 | 43,71 | 43,56 | 2.389.239 |
| 11 mar 2024 | 43,10 | 43,83 | 42,44 | 43,10 | 42,95 | 10.242.860 |
| 08 mar 2024 | 44,50 | 44,60 | 43,40 | 44,12 | 43,96 | 1.093.321 |
| 07 mar 2024 | 42,68 | 44,47 | 42,43 | 44,19 | 44,03 | 1.152.091 |
| 06 mar 2024 | 42,53 | 42,93 | 42,13 | 42,43 | 42,28 | 2.903.025 |
| 05 mar 2024 | 42,70 | 43,17 | 42,31 | 42,44 | 42,29 | 1.410.783 |
| 04 mar 2024 | 43,60 | 43,80 | 42,83 | 43,09 | 42,94 | 1.144.693 |
| 01 mar 2024 | 42,00 | 43,29 | 42,11 | 42,53 | 42,37 | 1.307.836 |
| 29 feb 2024 | 41,66 | 42,15 | 41,35 | 41,72 | 41,58 | 1.259.128 |
| 28 feb 2024 | 42,57 | 43,08 | 41,55 | 41,83 | 41,68 | 2.763.558 |
| 27 feb 2024 | 42,31 | 43,06 | 41,13 | 42,58 | 42,42 | 1.778.195 |
| 26 feb 2024 | 41,44 | 41,79 | 41,19 | 41,44 | 41,30 | 655.878 |
| 23 feb 2024 | 41,97 | 42,47 | 41,46 | 41,70 | 41,55 | 1.364.285 |
| 22 feb 2024 | 41,94 | 42,99 | 40,74 | 42,31 | 42,16 | 2.655.240 |
| 21 feb 2024 | 41,21 | 41,45 | 40,35 | 41,02 | 40,87 | 1.019.839 |
| 20 feb 2024 | 41,69 | 42,01 | 40,76 | 41,21 | 41,07 | 1.136.533 |
| 19 feb 2024 | 41,91 | 42,83 | 41,50 | 41,81 | 41,66 | 1.211.639 |
| 16 feb 2024 | 42,45 | 43,14 | 41,88 | 42,63 | 42,48 | 2.158.215 |
| 15 feb 2024 | 42,30 | 42,78 | 41,44 | 42,27 | 42,12 | 1.472.330 |
| 14 feb 2024 | 41,07 | 41,90 | 41,38 | 41,62 | 41,48 | 1.279.707 |
| 13 feb 2024 | 42,53 | 42,66 | 41,32 | 42,09 | 41,94 | 1.749.108 |
| 12 feb 2024 | 42,90 | 43,26 | 42,44 | 43,11 | 42,96 | 1.239.519 |
| 09 feb 2024 | 41,95 | 42,72 | 41,60 | 42,66 | 42,51 | 3.164.556 |
| 08 feb 2024 | 41,23 | 41,91 | 40,18 | 41,71 | 41,56 | 1.848.254 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.