Mercados españoles cerrados
S&P 500
5.263,26 -43,75 (-0,82%) Nasdaq
16.702,93 -98,62 (-0,59%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,26 -0,64 (-0,78%) Bitcoin EUR
62.322,86 -2.113,41 (-3,28%)
STMicroelectronics N.V. (STMPA.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 39,30 | 39,74 | 38,73 | 38,90 | 38,90 | 2.138.828 |
| 22 may 2024 | 37,55 | 38,96 | 37,31 | 38,83 | 38,83 | 2.248.644 |
| 21 may 2024 | 38,62 | 38,62 | 37,25 | 37,68 | 37,68 | 1.799.316 |
| 20 may 2024 | 38,15 | 38,72 | 38,00 | 38,69 | 38,69 | 984.353 |
| 17 may 2024 | 38,69 | 38,82 | 38,21 | 38,32 | 38,32 | 1.802.092 |
| 16 may 2024 | 39,37 | 39,42 | 38,72 | 38,86 | 38,86 | 1.727.193 |
| 15 may 2024 | 38,56 | 39,02 | 38,31 | 38,98 | 38,98 | 1.393.452 |
| 14 may 2024 | 37,62 | 38,49 | 37,51 | 38,42 | 38,42 | 1.685.366 |
| 13 may 2024 | 37,71 | 37,90 | 37,52 | 37,78 | 37,78 | 966.515 |
| 10 may 2024 | 37,63 | 37,81 | 37,47 | 37,65 | 37,65 | 1.227.546 |
| 09 may 2024 | 37,67 | 37,79 | 37,30 | 37,60 | 37,60 | 939.022 |
| 08 may 2024 | 38,01 | 38,19 | 37,47 | 37,47 | 37,47 | 1.290.247 |
| 07 may 2024 | 37,63 | 38,78 | 37,60 | 38,31 | 38,31 | 1.991.551 |
| 06 may 2024 | 37,24 | 37,67 | 37,09 | 37,22 | 37,22 | 891.820 |
| 03 may 2024 | 36,67 | 37,57 | 36,49 | 37,21 | 37,21 | 1.746.644 |
| 02 may 2024 | 36,66 | 37,17 | 36,26 | 36,26 | 36,26 | 1.891.860 |
| 30 abr 2024 | 38,55 | 38,63 | 37,63 | 37,65 | 37,65 | 2.079.554 |
| 29 abr 2024 | 38,67 | 39,06 | 38,03 | 38,15 | 38,15 | 2.131.729 |
| 26 abr 2024 | 40,10 | 40,35 | 38,67 | 38,67 | 38,67 | 2.428.136 |
| 25 abr 2024 | 37,40 | 40,60 | 37,01 | 39,66 | 39,66 | 4.731.026 |
| 24 abr 2024 | 39,37 | 39,95 | 38,96 | 39,22 | 39,22 | 2.755.966 |
| 23 abr 2024 | 37,58 | 37,69 | 36,90 | 37,22 | 37,22 | 1.469.169 |
| 22 abr 2024 | 36,40 | 37,13 | 36,31 | 36,69 | 36,69 | 1.505.659 |
| 19 abr 2024 | 36,95 | 37,15 | 36,71 | 36,71 | 36,71 | 1.468.301 |
| 18 abr 2024 | 38,04 | 38,06 | 37,23 | 37,58 | 37,58 | 1.672.745 |
| 17 abr 2024 | 37,56 | 38,39 | 37,03 | 38,04 | 38,04 | 1.228.045 |
| 16 abr 2024 | 38,20 | 38,30 | 37,70 | 37,99 | 37,99 | 1.177.958 |
| 15 abr 2024 | 38,91 | 39,44 | 38,68 | 38,81 | 38,81 | 834.565 |
| 12 abr 2024 | 39,88 | 40,06 | 38,82 | 39,02 | 39,02 | 986.704 |
| 11 abr 2024 | 39,29 | 39,71 | 39,12 | 39,42 | 39,42 | 894.033 |
| 10 abr 2024 | 40,01 | 40,36 | 39,38 | 39,44 | 39,44 | 1.041.427 |
| 09 abr 2024 | 39,00 | 39,87 | 38,93 | 39,59 | 39,59 | 1.039.871 |
| 08 abr 2024 | 38,51 | 39,18 | 38,51 | 39,08 | 39,08 | 1.216.654 |
| 05 abr 2024 | 38,86 | 38,97 | 38,48 | 38,53 | 38,53 | 1.351.010 |
| 04 abr 2024 | 39,33 | 39,87 | 39,08 | 39,42 | 39,42 | 972.742 |
| 03 abr 2024 | 38,91 | 39,53 | 38,72 | 39,33 | 39,33 | 1.102.475 |
| 02 abr 2024 | 40,28 | 40,76 | 38,81 | 38,94 | 38,94 | 1.860.828 |
| 28 mar 2024 | 40,32 | 40,42 | 39,92 | 39,92 | 39,92 | 1.334.676 |
| 27 mar 2024 | 39,87 | 40,43 | 39,78 | 40,43 | 40,43 | 929.218 |
| 26 mar 2024 | 39,72 | 40,08 | 39,63 | 39,85 | 39,85 | 1.012.734 |
| 25 mar 2024 | 40,00 | 40,26 | 39,31 | 39,90 | 39,90 | 1.057.137 |
| 22 mar 2024 | 40,00 | 40,11 | 39,62 | 39,96 | 39,96 | 1.306.658 |
| 21 mar 2024 | 41,20 | 41,34 | 40,37 | 40,51 | 40,51 | 2.220.452 |
| 20 mar 2024 | 40,10 | 40,22 | 39,76 | 39,94 | 39,94 | 1.155.577 |
| 19 mar 2024 | 40,93 | 41,00 | 39,64 | 40,00 | 40,00 | 2.202.626 |
| 18 mar 2024 | 41,52 | 41,69 | 41,06 | 41,22 | 41,22 | 1.048.221 |
| 18 mar 2024 | 0.06 Dividendo | |||||
| 15 mar 2024 | 42,42 | 42,67 | 41,22 | 41,40 | 41,34 | 2.681.317 |
| 14 mar 2024 | 43,67 | 43,81 | 42,83 | 42,88 | 42,81 | 1.168.046 |
| 13 mar 2024 | 44,51 | 44,58 | 43,40 | 43,49 | 43,43 | 1.048.087 |
| 12 mar 2024 | 43,66 | 44,56 | 43,42 | 44,31 | 44,24 | 1.702.414 |
| 11 mar 2024 | 42,76 | 43,83 | 42,44 | 43,56 | 43,50 | 1.336.495 |
| 08 mar 2024 | 44,40 | 44,58 | 43,40 | 43,46 | 43,39 | 1.375.387 |
| 07 mar 2024 | 42,78 | 44,40 | 42,45 | 44,40 | 44,34 | 1.367.952 |
| 06 mar 2024 | 42,50 | 42,93 | 42,13 | 42,90 | 42,84 | 1.134.282 |
| 05 mar 2024 | 42,53 | 42,87 | 42,31 | 42,40 | 42,34 | 1.487.699 |
| 04 mar 2024 | 43,65 | 43,78 | 42,85 | 42,90 | 42,84 | 975.291 |
| 01 mar 2024 | 42,28 | 43,29 | 42,11 | 43,29 | 43,23 | 1.559.110 |
| 29 feb 2024 | 41,79 | 42,15 | 41,35 | 41,72 | 41,66 | 2.522.344 |
| 28 feb 2024 | 42,70 | 42,70 | 41,55 | 41,69 | 41,63 | 988.708 |
| 27 feb 2024 | 41,53 | 43,06 | 41,50 | 43,06 | 42,99 | 1.240.350 |
| 26 feb 2024 | 41,44 | 41,58 | 41,22 | 41,38 | 41,32 | 640.212 |
| 23 feb 2024 | 42,16 | 42,46 | 41,46 | 41,54 | 41,48 | 1.138.330 |
| 22 feb 2024 | 42,15 | 42,98 | 42,10 | 42,21 | 42,14 | 1.995.614 |
| 21 feb 2024 | 41,30 | 41,46 | 40,35 | 40,99 | 40,94 | 1.103.176 |
| 20 feb 2024 | 41,72 | 41,81 | 40,77 | 40,94 | 40,89 | 1.310.184 |
| 19 feb 2024 | 41,83 | 42,17 | 41,72 | 41,76 | 41,70 | 576.290 |
| 16 feb 2024 | 42,51 | 43,13 | 42,10 | 42,56 | 42,50 | 1.278.915 |
| 15 feb 2024 | 42,26 | 42,79 | 42,06 | 42,14 | 42,08 | 965.752 |
| 14 feb 2024 | 41,47 | 41,90 | 41,39 | 41,69 | 41,63 | 1.030.987 |
| 13 feb 2024 | 42,51 | 42,65 | 41,33 | 41,68 | 41,62 | 1.806.057 |
| 12 feb 2024 | 42,93 | 43,22 | 42,80 | 43,21 | 43,14 | 1.095.464 |
| 09 feb 2024 | 41,95 | 42,72 | 41,86 | 42,71 | 42,64 | 1.167.378 |
| 08 feb 2024 | 40,94 | 41,91 | 40,73 | 41,86 | 41,80 | 1.430.776 |
| 07 feb 2024 | 40,92 | 40,94 | 40,31 | 40,42 | 40,37 | 1.331.457 |
| 06 feb 2024 | 41,50 | 41,71 | 40,72 | 40,90 | 40,84 | 1.406.446 |
| 05 feb 2024 | 40,21 | 41,45 | 39,95 | 41,20 | 41,14 | 1.469.260 |
| 02 feb 2024 | 40,58 | 40,66 | 39,97 | 40,19 | 40,13 | 1.434.008 |
| 01 feb 2024 | 40,90 | 41,31 | 40,46 | 40,51 | 40,45 | 1.240.350 |
| 31 ene 2024 | 40,69 | 41,13 | 40,65 | 40,92 | 40,86 | 1.472.947 |
| 30 ene 2024 | 41,13 | 41,56 | 40,94 | 41,09 | 41,03 | 1.446.007 |
| 29 ene 2024 | 41,00 | 41,15 | 40,68 | 40,95 | 40,89 | 1.863.480 |
| 26 ene 2024 | 41,43 | 41,76 | 40,75 | 41,30 | 41,24 | 2.631.832 |
| 25 ene 2024 | 40,40 | 42,69 | 40,19 | 42,40 | 42,34 | 3.827.309 |
| 24 ene 2024 | 42,69 | 42,84 | 41,42 | 42,61 | 42,55 | 2.488.164 |
| 23 ene 2024 | 41,76 | 42,40 | 41,46 | 42,35 | 42,29 | 1.826.334 |
| 22 ene 2024 | 41,26 | 41,76 | 41,04 | 41,56 | 41,50 | 1.979.817 |
| 19 ene 2024 | 40,69 | 40,78 | 40,39 | 40,52 | 40,46 | 1.543.880 |
| 18 ene 2024 | 39,37 | 40,64 | 39,34 | 40,32 | 40,26 | 1.984.896 |
| 17 ene 2024 | 39,60 | 39,60 | 38,58 | 38,88 | 38,82 | 1.915.365 |
| 16 ene 2024 | 39,32 | 39,94 | 39,10 | 39,82 | 39,76 | 1.140.182 |
| 15 ene 2024 | 39,70 | 39,91 | 39,47 | 39,63 | 39,57 | 1.101.020 |
| 12 ene 2024 | 40,26 | 40,42 | 39,56 | 39,72 | 39,66 | 1.529.559 |
| 11 ene 2024 | 40,82 | 40,82 | 39,86 | 39,93 | 39,87 | 1.144.968 |
| 10 ene 2024 | 40,78 | 41,06 | 39,95 | 40,29 | 40,24 | 1.889.741 |
| 09 ene 2024 | 41,04 | 41,11 | 40,23 | 40,70 | 40,64 | 1.967.661 |
| 08 ene 2024 | 40,92 | 41,35 | 40,53 | 41,28 | 41,23 | 1.134.969 |
| 05 ene 2024 | 40,87 | 41,33 | 40,24 | 41,01 | 40,95 | 1.613.614 |
| 04 ene 2024 | 43,10 | 43,17 | 40,31 | 41,34 | 41,28 | 3.110.222 |
| 03 ene 2024 | 43,87 | 44,46 | 42,78 | 43,04 | 42,98 | 1.643.518 |
| *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.