Mercados españoles cerrados

STMicroelectronics N.V. (STMEF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,32+0,04 (+0,10%)
Al cierre: 03:12PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202439,6740,7839,6740,3240,323092
02 may 202438,5540,2838,5540,2840,281500
01 may 202438,8139,7438,8139,7439,741700
30 abr 202440,0240,0240,0240,0240,0211.500
29 abr 202440,5541,8240,2640,2740,272000
26 abr 202440,6843,3640,6840,8540,85113.900
25 abr 202441,7743,7040,4041,3241,32145.900
24 abr 202440,9242,4540,9241,2441,2426.300
23 abr 202438,3540,3538,3539,3339,3310.500
22 abr 202438,7639,6038,7639,6039,601900
19 abr 202438,8640,1038,8640,1040,101100
18 abr 202439,4440,8438,9340,8440,842000
17 abr 202439,6740,5239,6740,3940,392800
16 abr 202440,9141,4139,2739,2739,27151.500
15 abr 202441,3841,4040,5940,5940,591800
12 abr 202441,6641,8241,1441,1441,141100
11 abr 202442,2942,2942,1142,1142,11129.900
10 abr 202442,7142,7142,7142,7142,7131.500
09 abr 202443,1843,1842,7142,7142,712900
08 abr 202442,9742,9741,5841,5841,5836.700
05 abr 202441,3142,6041,1542,6042,6082.800
04 abr 202442,9642,9642,3142,3142,31140.700
03 abr 202442,8942,8941,8142,0542,052000
02 abr 202441,7142,1241,7142,1242,123000
01 abr 202444,1644,2741,7843,8843,886700
28 mar 202442,8643,3842,8643,3843,383300
27 mar 202443,5043,9043,5043,5343,53110.500
26 mar 202443,2543,2543,0043,0043,0051.100
25 mar 202442,2943,4642,2943,4143,4164.600
22 mar 202441,9844,4041,1841,8441,841800
21 mar 202442,7343,8342,7343,3743,3762.400
20 mar 202442,7244,0842,7244,0844,0844.000
19 mar 202443,0043,0043,0043,0043,0013.500
18 mar 202445,6145,6145,6145,6145,6126.200
18 mar 20240.06 Dividendo
15 mar 202445,6145,6544,6744,6744,611900
14 mar 202448,4148,4146,4146,4146,351600
13 mar 202447,9147,9147,9147,9147,85600
12 mar 202448,9648,9647,8748,3348,262800
11 mar 202447,2147,7247,2147,3147,245600
08 mar 202448,6048,6047,5047,5047,432200
07 mar 202447,8748,5747,8748,3048,231800
06 mar 202446,1646,9546,1646,9546,891400
05 mar 202445,8445,8445,7545,7545,69800
04 mar 202446,8246,8846,6046,8846,823000
01 mar 202446,2746,2746,1946,1946,133000
29 feb 202445,4645,6045,0045,5345,473600
28 feb 202445,1545,4345,0545,4345,3782.800
27 feb 202445,4145,4145,4145,4145,35700
26 feb 202444,6145,2744,4344,4344,371900
23 feb 202445,8345,8344,7445,4445,381600
22 feb 202445,9946,0645,4146,0646,002400
21 feb 202444,1044,4944,0044,0043,942300
20 feb 202445,2645,2644,0344,8144,75139.600
16 feb 202445,5345,7145,4045,4545,3952.600
15 feb 202445,3745,8945,1045,4045,342100
14 feb 202445,1945,1944,4044,7844,7214.600
13 feb 202444,9845,0544,2445,0244,96212.400
12 feb 202446,6846,8645,7546,0145,95162.400
09 feb 202445,7045,8545,4445,5745,512400
08 feb 202444,5745,0644,4845,0144,952300
07 feb 202443,2143,8243,2143,2243,164600
06 feb 202444,1144,4144,1144,4144,351400
05 feb 202443,8844,5543,8544,5544,4965.800
02 feb 202443,1843,1843,1343,1343,071100
01 feb 202443,9344,3943,3643,3643,302400
31 ene 202444,0944,6243,9644,0243,9653.900
30 ene 202444,7945,1144,1544,1544,09128.700
29 ene 202443,9744,8543,8543,8643,802600
26 ene 202444,7444,7444,4244,4244,36213.900
25 ene 202445,5746,0545,1945,1945,131400
24 ene 202446,6846,6845,9245,9245,8662.400
23 ene 202445,6246,2445,1946,2446,18256.100
22 ene 202445,0045,6745,0045,6745,6131.800
19 ene 202444,4144,4143,8443,8443,78169.400
18 ene 202443,2244,5243,2244,1044,041200
17 ene 202442,1342,6442,1342,6442,582200
16 ene 202442,6643,7142,6642,8442,7882.400
12 ene 202444,0144,0143,9043,9043,84160.100
11 ene 202444,2044,5443,4443,4443,3836.600
10 ene 202444,1144,6043,8843,8843,8251.100
09 ene 202444,2844,9544,2844,9544,8956.100
08 ene 202445,1445,6344,9545,6345,5753.600
05 ene 202445,0345,3944,6144,6144,5571.600
04 ene 202445,2245,2844,8245,2845,221100
03 ene 202447,3447,3447,3247,3247,264700
02 ene 202448,9149,1248,5549,1149,051700
29 dic 202350,6350,6349,5049,5049,44600
28 dic 202350,7250,8750,7250,8750,801100
27 dic 202350,9350,9350,3050,3050,231400
26 dic 202349,5651,3149,5651,3151,25116.800
22 dic 202349,9250,9849,3250,9850,914000
21 dic 202350,5551,0150,5551,0150,941200
20 dic 202349,2349,2349,2349,2349,17800
19 dic 202349,7451,0549,7451,0550,981100
18 dic 202350,5650,5649,3049,3049,232100
15 dic 202350,7451,2050,7250,7250,652300
14 dic 202349,8650,0949,5749,6749,604200
13 dic 202347,7548,2147,7548,2148,141500
12 dic 202348,3548,3547,6147,6147,551600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...