גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אס.טי מיקרואלקטרוניקס > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.טי מיקרואלקטרוניקס

STMicroelectronics

מניה STMPA Paris-CB EUR

שער

23.4375

שינוי

+2.90%

שינוי ב EUR

0.66

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15:30					0.00
15:40	23.4375	23.4375	23.4375	23.4375	0.00
15:50	23.4375	23.4375	23.4375	23.4375	0.00
16:00	23.4375	23.4375	23.4375	23.4375	0.00
16:10	23.4375	23.4375	23.4375	23.4375	0.00
16:20	23.4375	23.4375	23.4375	23.4375	0.00
16:30	23.4375	23.4375	23.4375	23.4375	0.00
16:40	23.4375	23.4375	23.4375	23.4375	0.00
16:50	23.4375	23.4375	23.4375	23.4375	0.00
17:00	23.4375	23.4375	23.4375	23.4375	0.00
17:10	23.4375	23.4375	23.4375	23.4375	0.00
17:20	23.4375	23.4375	23.4375	23.4375	0.00
17:30	23.4375	23.4375	23.4375	23.4375	0.00
17:40	23.4375	23.4375	23.4375	23.4375	0.00
17:50	23.4375	23.4375	23.4375	23.4375	0.00
18:00	23.4375	23.4375	23.4375	23.4375	0.00
18:10	23.4375	23.4375	23.4375	23.4375	0.00
18:20	23.4375	23.4375	23.4375	23.4375	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 10:30	24.0375	24.0375	24.0375	24.0375	11.00
18.11.2024 11:00	24.0375	24.0375	24.0375	24.0375	470.00
18.11.2024 11:30	24.025	24.025	24.025	24.025	15.00
18.11.2024 12:00	24.025	24.025	24.025	24.025	639.00
18.11.2024 12:30	24.025	24.025	24.025	24.025	639.00
18.11.2024 13:00	24.025	24.025	24.025	24.025	639.00
18.11.2024 13:30	24.025	24.025	24.025	24.025	639.00
18.11.2024 14:00	23.775	23.775	23.775	23.775	21.00
18.11.2024 14:30	23.775	23.775	23.775	23.775	33.00
18.11.2024 15:00	23.545	23.545	23.545	23.545	1,902.00
18.11.2024 15:30	23.5725	23.545	23.545	23.5725	100.00
18.11.2024 16:00	23.5725	23.5725	23.5725	23.5725	2,387.00
18.11.2024 16:30	23.5625	23.55	23.5625	23.55	138.00
18.11.2024 17:00	23.62	23.62	23.62	23.62	87.00
18.11.2024 17:30	23.7475	23.7475	23.7475	23.7475	99.00
18.11.2024 18:00	23.7475	23.7475	23.7475	23.7475	4,192.00
19.11.2024 10:00	23.8375	23.7875	23.82	23.7875	90.00
19.11.2024 10:30	23.735	23.735	23.735	23.735	27.00
19.11.2024 11:00	23.2625	23.1475	23.2625	23.1475	154.00
19.11.2024 11:30	23.105	23.08	23.08	23.095	154.00
19.11.2024 12:00	23.11	23.11	23.11	23.11	68.00
19.11.2024 12:30	23.125	23.125	23.125	23.125	79.00
19.11.2024 13:00	23.095	23.095	23.095	23.095	3,488.00
19.11.2024 13:30	23.095	23.095	23.095	23.095	80.00
19.11.2024 14:00	23.095	23.095	23.095	23.095	3,488.00
19.11.2024 14:30	23.095	23.095	23.095	23.095	3,488.00
19.11.2024 15:00	23.0225	23.0225	23.0225	23.0225	4,000.00
19.11.2024 15:30	23.0225	23.0225	23.0225	23.0225	92.00
19.11.2024 16:00	23.0225	23.0225	23.0225	23.0225	4,000.00
19.11.2024 16:30	23.14	23.14	23.14	23.14	96.00
19.11.2024 17:00	23.24	23.24	23.24	23.24	4,247.00
19.11.2024 17:30	23.24	23.24	23.24	23.24	98.00
19.11.2024 18:00	23.24	23.24	23.24	23.24	4,247.00
20.11.2024 14:30	23.205	23.185	23.205	23.185	22.00
20.11.2024 15:00	23.225	23.225	23.225	23.225	23.00
20.11.2024 15:30	23.225	23.225	23.225	23.225	991.00
20.11.2024 16:00	23.225	23.225	23.225	23.225	991.00
20.11.2024 16:30	23.225	23.225	23.225	23.225	991.00
20.11.2024 17:00	23.225	23.225	23.225	23.225	991.00
20.11.2024 17:30	23.225	23.225	23.225	23.225	991.00
20.11.2024 18:00	23.225	23.225	23.225	23.225	991.00
21.11.2024 13:00	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 13:30	22.7775	22.7675	22.7675	22.7775	4.00
21.11.2024 14:00	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 14:30	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 15:00	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 15:30	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 16:00	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 16:30	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 17:00	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 17:30	22.7775	22.7775	22.7775	22.7775	162.00
21.11.2024 18:00	22.7775	22.7775	22.7775	22.7775	162.00
22.11.2024 15:00	23.4375	23.4375	23.4375	23.4375	4.00
22.11.2024 15:30	23.4375	23.4375	23.4375	23.4375	205.00
22.11.2024 16:00	23.4375	23.4375	23.4375	23.4375	205.00
22.11.2024 16:30	23.4375	23.4375	23.4375	23.4375	205.00
22.11.2024 17:00	23.4375	23.4375	23.4375	23.4375	205.00
22.11.2024 17:30	23.4375	23.4375	23.4375	23.4375	205.00
22.11.2024 18:00	23.4375	23.4375	23.4375	23.4375	205.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	41.76	41.76	41.70	41.76	274,272.00
27.11.2023	41.68	41.64	41.68	41.64	285,818.00
28.11.2023	41.61	41.58	41.36	41.58	383,550.00
29.11.2023	43.33	42.51	42.51	43.18	772,942.00
30.11.2023	44.17	43.42	43.99	43.43	951,487.00
01.12.2023	44.13	43.52	43.83	43.52	351,455.00
04.12.2023	43.67	43.31	43.67	43.32	966,021.00
05.12.2023	44.17	44.17	44.17	44.18	255,062.00
06.12.2023	44.54	44.54	44.48	44.54	1,310,284.00
07.12.2023	44.10	43.67	44.10	43.91	678,548.00
08.12.2023	44.46	44.38	44.44	44.46	934,678.00
11.12.2023	44.69	44.10	44.10	44.69	443,740.00
12.12.2023	44.62	44.49	44.59	44.49	559,116.00
13.12.2023	44.83	44.23	44.79	44.23	1,053,227.00
14.12.2023	45.53	45.53	45.01	45.53	1,304,482.00
15.12.2023	46.94	46.47	46.19	46.83	1,454,948.00
18.12.2023	45.88	45.47	45.83	45.53	467,982.00
19.12.2023	45.53	45.53	45.53	45.53	375,684.00
20.12.2023	45.79	45.79	45.75	45.80	860,434.00
21.12.2023	45.51	45.37	45.20	45.46	645,167.00
22.12.2023	45.64	45.20	45.35	45.60	345,790.00
27.12.2023	45.90	45.60	45.90	45.61	217,145.00
28.12.2023	45.65	45.53	45.65	45.55	272,972.00
29.12.2023	45.59	45.47	45.47	45.53	309,069.00
02.01.2024	44.67	44.47	44.47	44.52	509,551.00
03.01.2024	43.51	43.04	43.51	43.04	739,427.00
04.01.2024	42.70	40.40	42.70	41.14	1,379,817.00
05.01.2024	40.52	40.52	40.55	40.52	658,824.00
08.01.2024	41.31	40.72	40.72	41.27	488,729.00
09.01.2024	40.88	40.88	40.88	40.88	664,648.00
10.01.2024	40.86	40.02	40.86	40.32	717,722.00
11.01.2024	40.44	39.89	40.44	39.91	609,102.00
12.01.2024	40.26	39.65	40.26	39.65	864,094.00
15.01.2024	39.86	39.53	39.81	39.68	645,672.00
16.01.2024	39.81	39.29	39.40	39.82	1,065,171.00
17.01.2024	39.34	38.67	39.24	38.87	1,177,433.00
18.01.2024	40.48	39.47	39.47	40.48	824,162.00
19.01.2024	40.64	40.41	40.63	40.58	1,072,898.00
22.01.2024	41.62	41.13	41.13	41.62	734,944.00
23.01.2024	42.40	41.57	41.58	42.32	891,549.00
24.01.2024	42.73	41.60	42.31	42.59	937,035.00
25.01.2024	42.40	41.00	42.40	42.27	1,167,745.00
26.01.2024	41.32	40.99	41.20	41.32	1,304,163.00
29.01.2024	40.92	40.71	40.88	40.92	675,936.00
30.01.2024	41.40	40.96	41.15	41.09	1,338,159.00
31.01.2024	41.00	40.72	40.81	41.00	634,253.00
01.02.2024	41.21	40.58	41.13	40.80	426,860.00
02.02.2024	40.61	40.21	40.60	40.23	682,071.00
05.02.2024	41.33	40.16	40.16	41.06	921,310.00
06.02.2024	41.17	40.74	40.99	40.89	449,519.00
07.02.2024	40.63	40.35	40.61	40.42	538,832.00
08.02.2024	41.84	41.35	41.56	41.79	838,274.00
09.02.2024	42.61	42.13	42.13	42.57	569,195.00
12.02.2024	43.11	42.86	42.92	42.91	430,906.00
13.02.2024	42.33	41.51	42.47	41.52	915,246.00
14.02.2024	41.65	41.62	41.56	41.65	584,054.00
15.02.2024	42.44	42.17	42.26	42.17	518,444.00
16.02.2024	42.99	42.43	42.99	42.43	1,298,890.00
19.02.2024	41.84	41.77	41.77	41.84	295,683.00
20.02.2024	41.57	40.83	41.49	41.05	528,773.00
21.02.2024	41.31	40.90	41.20	41.03	492,916.00
22.02.2024	42.48	42.19	42.48	42.30	1,227,313.00
23.02.2024	42.04	42.04	42.28	42.05	730,301.00
26.02.2024	41.43	41.29	41.34	41.35	435,608.00
27.02.2024	42.99	42.01	42.01	42.99	729,060.00
28.02.2024	42.01	41.62	42.01	41.67	1,032,820.00
29.02.2024	42.05	41.55	41.81	41.91	1,101,650.00
01.03.2024	43.12	43.12	42.38	43.12	767,044.00
04.03.2024	43.64	42.88	43.64	43.04	383,155.00
05.03.2024	42.78	42.61	42.69	42.64	669,931.00
06.03.2024	42.89	42.29	42.29	42.89	548,983.00
07.03.2024	44.29	42.58	42.58	44.28	772,190.00
08.03.2024	44.40	43.55	44.13	43.55	782,888.00
11.03.2024	43.63	42.47	42.74	43.50	895,292.00
12.03.2024	44.39	43.88	43.99	44.29	673,456.00
13.03.2024	44.34	43.49	44.39	43.49	1,616,034.00
14.03.2024	43.65	42.94	43.65	42.97	537,909.00
15.03.2024	41.92	41.28	42.95	41.50	1,336,270.00
18.03.2024	41.61	41.28	41.61	41.32	442,595.00
19.03.2024	40.82	39.85	40.82	40.14	1,091,700.00
20.03.2024	40.21	39.79	40.02	39.99	637,864.00
21.03.2024	40.91	40.49	40.91	40.63	1,027,093.00
22.03.2024	40.04	39.72	39.81	39.92	258,254.00
25.03.2024	40.00	39.44	40.00	39.99	731,675.00
26.03.2024	39.99	39.72	39.72	39.99	499,039.00
27.03.2024	40.40	39.85	39.85	40.40	520,853.00
28.03.2024	40.26	40.17	40.26	40.18	819,555.00
02.04.2024	40.54	38.90	40.54	38.96	850,915.00
03.04.2024	39.50	39.24	38.91	39.31	550,774.00
04.04.2024	39.58	39.46	39.47	39.46	630,548.00
05.04.2024	38.87	38.69	38.87	38.70	1,650,234.00
08.04.2024	39.12	38.87	38.51	39.12	805,658.00
09.04.2024	39.68	39.44	39.37	39.50	544,588.00
10.04.2024	40.27	39.49	40.27	39.51	1,052,812.00
11.04.2024	39.63	39.17	39.63	39.36	530,536.00
12.04.2024	39.83	38.90	39.74	38.90	680,669.00
15.04.2024	39.22	38.73	38.91	38.73	435,455.00
16.04.2024	37.96	37.78	37.86	37.95	1,410,116.00
17.04.2024	38.19	38.01	38.12	38.12	460,826.00
18.04.2024	38.01	37.24	37.97	37.68	1,867,292.00
19.04.2024	37.05	36.98	36.98	36.98	1,102,880.00
22.04.2024	36.90	36.53	36.36	36.67	658,827.00
23.04.2024	37.58	36.67	37.58	36.67	561,247.00
24.04.2024	39.78	39.01	39.01	39.15	1,844,245.00
25.04.2024	40.41	38.12	38.12	40.19	2,104,035.00
26.04.2024	39.63	38.91	39.63	38.91	1,297,087.00
29.04.2024	38.90	38.13	38.90	38.23	889.00
30.04.2024	38.29	37.74	38.29	37.78	911.00
02.05.2024	36.97	36.29	36.97	36.30	985.00
03.05.2024	37.49	37.10	37.31	37.10	1,789.00
06.05.2024	37.55	37.20	37.55	37.25	721.00
07.05.2024	38.63	38.28	38.31	38.30	714.00
08.05.2024	37.87	37.52	37.87	37.52	294.00
09.05.2024	37.59	37.43	37.43	37.58	560.00
10.05.2024	37.72	37.58	37.64	37.58	544.00
13.05.2024	37.58	37.58	37.58	37.58	544.00
14.05.2024	38.48	37.87	37.87	38.48	1,511.00
15.05.2024	38.99	38.31	38.49	38.98	1,638.00
16.05.2024	39.20	38.85	39.20	38.87	478.00
17.05.2024	38.66	38.37	38.58	38.61	4,770.00
20.05.2024	38.61	38.22	38.22	38.61	940.00
21.05.2024	38.06	37.47	38.06	37.77	3,262.00
22.05.2024	38.88	37.33	37.49	38.86	4,771.00
23.05.2024	39.69	39.11	39.37	39.67	2,318.00
24.05.2024	38.67	38.38	38.49	38.62	2,541.00
27.05.2024	38.33	38.17	38.21	38.33	1,123.00
28.05.2024	38.76	38.32	38.32	38.46	6,424.00
29.05.2024	37.97	37.39	37.97	37.53	3,924.00
30.05.2024	37.65	37.35	37.35	37.65	2,176.00
31.05.2024	37.53	37.51	37.51	37.54	295.00
03.06.2024	38.76	38.37	38.76	38.37	448.00
04.06.2024	38.37	38.37	38.37	38.37	448.00
05.06.2024	38.37	38.37	38.37	38.37	0.00
06.06.2024	40.85	40.67	40.67	40.85	284.00
07.06.2024	41.49	41.48	41.48	41.50	410.00
10.06.2024	40.88	40.88	40.88	40.88	147.00
11.06.2024	40.88	40.88	40.88	40.88	147.00
12.06.2024	41.66	40.69	40.69	41.53	1,844.00
13.06.2024	40.70	40.47	40.47	40.70	280.00
14.06.2024	39.40	39.33	39.40	39.33	341.00
17.06.2024	39.76	39.76	39.76	39.76	111.00
18.06.2024	40.15	40.08	40.15	40.08	319.00
19.06.2024	38.97	38.15	38.85	38.15	1,224.00
20.06.2024	38.67	38.42	38.44	38.48	1,966.00
21.06.2024	37.69	37.51	37.67	37.60	1,440.00
24.06.2024	37.60	37.60	37.60	37.60	1,440.00
25.06.2024	37.29	36.67	36.67	37.29	922.00
26.06.2024	37.28	36.76	37.28	36.80	1,432.00
27.06.2024	36.79	36.79	36.79	36.80	1,432.00
28.06.2024	37.09	36.76	37.09	36.76	297.00
01.07.2024	37.18	36.29	37.18	36.30	265.00
02.07.2024	36.96	36.06	36.17	36.96	930.00
03.07.2024	37.95	37.95	37.95	37.95	196.00
04.07.2024	38.13	38.13	38.13	38.13	34.00
05.07.2024	38.95	38.95	38.95	38.95	596.00
08.07.2024	39.00	39.00	39.00	39.00	131.00
09.07.2024	39.00	39.00	39.00	39.00	131.00
10.07.2024	38.62	38.53	38.59	38.53	574.00
11.07.2024	38.53	38.53	38.53	38.53	574.00
12.07.2024	38.53	38.53	38.53	38.53	0.00
15.07.2024	38.53	38.53	38.53	38.53	0.00
16.07.2024	38.58	38.58	38.58	38.58	165.00
17.07.2024	38.41	38.37	38.38	38.37	700.00
18.07.2024	38.53	38.53	38.53	38.54	1.00
19.07.2024	36.96	36.96	36.96	36.96	1.00
23.07.2024	36.96	36.96	36.96	36.96	0.00
24.07.2024	36.96	36.96	36.96	36.96	0.00
25.07.2024	33.90	33.29	33.85	33.29	1,101.00
26.07.2024	33.29	33.29	33.29	33.29	1,101.00
29.07.2024	31.25	31.25	31.25	31.25	154.00
30.07.2024	30.54	30.51	30.51	30.54	291.00
31.07.2024	30.97	30.71	30.97	30.71	1,604.00
01.08.2024	29.81	29.57	29.78	29.58	6,547.00
02.08.2024	28.52	27.75	28.12	27.92	11,047.00
05.08.2024	26.81	26.07	26.35	26.42	10,876.00
06.08.2024	26.86	26.42	26.81	26.60	5,389.00
07.08.2024	27.04	26.91	26.91	26.92	431.00
08.08.2024	26.75	26.20	26.40	26.73	4,264.00
09.08.2024	26.83	26.83	26.83	26.83	409.00
12.08.2024	26.93	26.83	26.92	26.84	887.00
13.08.2024	26.82	26.55	26.81	26.64	3,900.00
14.08.2024	27.22	27.22	27.22	27.22	209.00
15.08.2024	27.22	27.22	27.22	27.22	209.00
16.08.2024	27.90	27.68	27.87	27.78	861.00
19.08.2024	27.97	27.97	27.97	27.97	1.00
20.08.2024	28.11	28.11	28.11	28.11	161.00
21.08.2024	28.11	28.11	28.11	28.11	161.00
22.08.2024	28.31	28.17	28.31	28.23	707.00
23.08.2024	28.30	28.00	28.03	28.00	697.00
26.08.2024	27.91	27.91	27.91	27.91	2.00
27.08.2024	27.91	27.91	27.91	27.91	2.00
28.08.2024	28.16	27.84	28.16	27.85	192.00

צרו איתנו קשר *5988