גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 11:09

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.טי מיקרואלקטרוניקס

STMicroelectronics

מניה STM Paris-CB EUR

שער

38.5125

שינוי

-0.92%

שינוי ב EUR

-0.36

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
11:00					0.00
11:10	38.5775	38.5775	38.5775	38.5775	0.00
11:20	38.5125	38.5125	38.5125	38.5125	286.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024 18:00	37.58	37.58	37.58	37.58	544.00
14.05.2024 11:30	37.875	37.875	37.875	37.875	483.00
14.05.2024 12:00	37.875	37.875	37.875	37.875	18.00
14.05.2024 12:30	37.875	37.875	37.875	37.875	483.00
14.05.2024 13:00	37.875	37.875	37.875	37.875	483.00
14.05.2024 13:30	37.875	37.875	37.875	37.875	483.00
14.05.2024 14:00	37.875	37.875	37.875	37.875	483.00
14.05.2024 14:30	37.875	37.875	37.875	37.875	483.00
14.05.2024 15:00	37.875	37.875	37.875	37.875	483.00
14.05.2024 15:30	37.875	37.875	37.875	37.875	483.00
14.05.2024 16:00	37.875	37.875	37.875	37.875	483.00
14.05.2024 16:30	38.13	38.13	38.13	38.13	931.00
14.05.2024 17:00	38.13	38.085	38.11	38.085	98.00
14.05.2024 17:30	38.21	38.195	38.195	38.21	91.00
14.05.2024 18:00	38.44	38.365	38.365	38.44	107.00
15.05.2024 10:00	38.465	38.465	38.465	38.465	250.00
15.05.2024 10:30	38.495	38.465	38.495	38.465	13.00
15.05.2024 11:00	38.46	38.46	38.46	38.46	9.00
15.05.2024 11:30	38.56	38.56	38.56	38.56	252.00
15.05.2024 12:00	38.57	38.56	38.56	38.57	18.00
15.05.2024 12:30	38.57	38.57	38.57	38.57	254.00
15.05.2024 13:00	38.57	38.57	38.57	38.57	9.00
15.05.2024 13:30	38.57	38.57	38.57	38.57	254.00
15.05.2024 14:00	38.57	38.57	38.57	38.57	254.00
15.05.2024 14:30	38.305	38.305	38.305	38.305	381.00
15.05.2024 15:00	38.305	38.305	38.305	38.305	14.00
15.05.2024 15:30	38.75	38.75	38.75	38.75	14.00
15.05.2024 16:00	38.85	38.85	38.85	38.85	19.00
15.05.2024 16:30	38.72	38.59	38.645	38.59	99.00
15.05.2024 17:00	38.815	38.72	38.72	38.81	137.00
15.05.2024 17:30	38.91	38.91	38.91	38.91	43.00
15.05.2024 18:00	38.985	38.945	38.955	38.98	501.00
16.05.2024 16:00	39.15	39.15	39.15	39.15	195.00
16.05.2024 16:30	39.2	39.085	39.2	39.085	19.00
16.05.2024 17:00	38.955	38.875	38.955	38.875	26.00
16.05.2024 17:30	38.89	38.845	38.89	38.845	31.00
16.05.2024 18:00	38.9	38.87	38.9	38.87	36.00
17.05.2024 10:30	38.5125	38.5125	38.5125	38.5125	297.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.05.2023	41.19	40.32	40.35	41.15	300,555.00
19.05.2023	42.08	41.24	41.24	41.68	1,440,727.00
22.05.2023	41.90	41.43	41.65	41.87	1,263,959.00
23.05.2023	41.87	41.42	41.79	41.55	804,923.00
24.05.2023	40.80	39.06	40.80	39.27	600,865.00
25.05.2023	40.26	38.81	40.26	39.22	645,505.00
26.05.2023	40.97	39.35	39.81	40.64	1,220,246.00
29.05.2023	40.79	40.22	40.79	40.22	219,680.00
30.05.2023	41.67	40.31	40.40	40.54	645,144.00
31.05.2023	41.26	39.70	40.00	40.56	2,104,852.00
01.06.2023	41.69	40.52	40.74	41.63	612,376.00
02.06.2023	42.21	41.49	41.90	41.96	651,271.00
05.06.2023	42.00	41.31	42.00	41.53	338,978.00
06.06.2023	41.83	40.81	41.19	41.69	473,529.00
07.06.2023	43.28	41.70	41.76	43.11	450,559.00
08.06.2023	43.63	42.46	42.67	43.59	2,993,636.00
09.06.2023	44.49	43.37	43.60	44.13	568,285.00
12.06.2023	45.51	44.10	44.10	45.36	1,070,446.00
13.06.2023	46.12	45.35	45.92	45.76	1,384,114.00
14.06.2023	46.20	45.69	45.74	46.19	820,404.00
15.06.2023	46.42	44.96	46.34	45.52	515,141.00
19.06.2023	45.79	44.88	45.68	44.99	776,265.00
20.06.2023	45.11	44.38	44.58	44.45	465,883.00
21.06.2023	44.70	43.42	44.26	43.50	287,973.00
22.06.2023	43.79	42.72	42.85	43.72	393,728.00
23.06.2023	43.38	42.50	43.37	42.69	246,942.00
26.06.2023	43.85	42.38	42.84	43.49	428,748.00
27.06.2023	43.50	42.94	43.44	43.20	685,348.00
28.06.2023	44.36	43.67	43.72	44.23	318,947.00
29.06.2023	44.69	44.01	44.22	44.60	841,698.00
30.06.2023	45.62	44.63	44.72	45.61	1,114,897.00
03.07.2023	46.20	45.69	46.00	45.80	2,661,065.00
04.07.2023	45.88	45.43	45.74	45.51	425,877.00
05.07.2023	45.67	44.92	45.03	45.34	945,924.00
06.07.2023	44.51	42.89	44.51	43.00	637,966.00
07.07.2023	43.82	42.89	43.03	43.70	585,323.00
10.07.2023	44.01	43.51	43.62	44.00	436,824.00
11.07.2023	44.89	44.08	44.51	44.46	324,149.00
12.07.2023	46.62	45.22	45.22	46.46	779,057.00
13.07.2023	47.44	46.63	46.63	47.13	865,762.00
14.07.2023	47.71	47.04	47.63	47.31	451,069.00
17.07.2023	46.92	46.24	46.81	46.75	296,986.00
18.07.2023	46.92	46.59	46.69	46.88	211,689.00
19.07.2023	47.33	46.69	47.33	46.90	161,501.00
20.07.2023	46.63	45.85	46.08	46.23	458,857.00
21.07.2023	45.97	45.42	45.61	45.50	427,322.00
24.07.2023	46.07	45.54	45.75	45.70	180,466.00
25.07.2023	46.83	45.67	45.93	46.66	671,626.00
26.07.2023	46.86	46.06	46.49	46.24	274,934.00
27.07.2023	50.38	44.53	45.59	50.34	856,788.00
28.07.2023	49.93	47.90	49.93	48.69	673,229.00
31.07.2023	48.92	47.85	48.54	48.73	502,703.00
01.08.2023	49.00	48.31	48.50	48.53	245,412.00
02.08.2023	48.53	47.60	47.85	47.85	880,999.00
03.08.2023	47.04	45.47	46.24	46.39	471,428.00
04.08.2023	46.47	45.22	46.47	45.44	499,945.00
07.08.2023	45.72	44.96	45.22	45.00	352,986.00
08.08.2023	45.22	44.23	45.06	44.37	249,710.00
09.08.2023	45.29	44.06	45.04	44.08	242,715.00
10.08.2023	45.03	44.47	44.99	44.49	458,242.00
11.08.2023	44.33	43.15	44.26	43.18	509,948.00
14.08.2023	43.64	43.06	43.13	43.47	819,047.00
15.08.2023	43.85	43.17	43.82	43.22	645,537.00
16.08.2023	43.83	43.10	43.22	43.14	313,603.00
17.08.2023	42.76	42.17	42.76	42.20	446,800.00
18.08.2023	42.24	41.78	41.98	42.11	365,143.00
21.08.2023	42.77	42.38	42.50	42.49	236,869.00
22.08.2023	44.15	43.05	43.12	43.64	1,553,716.00
23.08.2023	43.90	42.30	43.75	43.64	355,926.00
24.08.2023	44.67	42.50	44.65	42.50	310,793.00
25.08.2023	42.96	42.22	42.75	42.43	256,841.00
28.08.2023	43.47	42.88	43.06	43.20	133,660.00
29.08.2023	44.13	43.29	43.58	44.05	2,313,158.00
30.08.2023	44.10	43.41	44.05	43.67	280,320.00
31.08.2023	44.01	43.59	43.73	43.81	403,766.00
01.09.2023	43.90	43.53	43.62	43.57	211,191.00
04.09.2023	44.13	43.81	43.99	43.85	1,250,395.00
05.09.2023	43.57	43.12	43.12	43.55	211,028.00
06.09.2023	43.84	42.83	43.63	42.84	397,148.00
07.09.2023	42.41	40.88	42.17	41.05	819,141.00
08.09.2023	41.76	40.83	41.63	41.40	1,131,152.00
11.09.2023	41.67	40.88	41.63	41.05	290,308.00
12.09.2023	41.54	40.83	41.16	41.23	1,184,743.00
13.09.2023	41.28	41.07	41.08	41.16	313,785.00
14.09.2023	41.78	41.11	41.11	41.78	327,511.00
15.09.2023	41.80	41.78	41.80	41.78	946,401.00
18.09.2023	40.65	40.33	40.46	40.59	760,121.00
19.09.2023	40.65	40.24	40.44	40.35	573,316.00
20.09.2023	41.06	40.69	40.82	40.72	707,684.00
21.09.2023	40.52	39.97	40.47	40.33	423,369.00
22.09.2023	40.19	39.96	40.00	40.20	365,178.00
25.09.2023	40.26	39.62	39.94	40.26	370,818.00
26.09.2023	40.19	39.72	39.95	39.72	287,322.00
27.09.2023	40.05	39.81	39.82	40.05	380,270.00
28.09.2023	40.42	39.74	39.96	40.40	414,882.00
29.09.2023	41.25	40.40	41.25	40.40	679,037.00
02.10.2023	41.03	40.78	40.99	41.04	215,027.00
03.10.2023	41.04	40.26	41.04	40.38	276,262.00
04.10.2023	41.17	40.28	40.28	41.17	512,752.00
05.10.2023	41.50	41.19	41.47	41.22	312,548.00
06.10.2023	41.97	41.39	41.44	41.97	358,254.00
09.10.2023	42.02	41.53	42.06	41.53	640,275.00
10.10.2023	42.67	42.17	42.30	42.67	217,614.00
11.10.2023	42.64	42.42	42.64	42.57	224,694.00
12.10.2023	42.59	42.17	42.53	42.51	224,129.00
13.10.2023	42.23	41.14	42.16	41.14	329,511.00
16.10.2023	41.36	40.94	40.94	41.28	366,309.00
17.10.2023	40.54	40.54	40.95	40.55	3,320,005.00
18.10.2023	40.54	39.81	40.13	40.04	487,957.00
19.10.2023	39.80	38.91	39.72	38.95	570,488.00
20.10.2023	38.54	37.69	38.32	37.72	896,532.00
23.10.2023	37.76	37.66	37.70	37.77	721,256.00
24.10.2023	37.69	37.26	37.60	37.48	825,044.00
25.10.2023	37.26	36.79	37.26	37.17	611,898.00
26.10.2023	39.35	35.87	35.87	38.92	1,243,575.00
27.10.2023	38.47	37.10	38.45	37.55	679,419.00
30.10.2023	36.08	35.23	35.40	35.23	1,216,112.00
31.10.2023	36.29	35.58	35.60	35.89	611,900.00
01.11.2023	36.51	36.06	36.32	36.08	355,952.00
02.11.2023	38.18	36.63	36.63	37.74	1,015,757.00
03.11.2023	38.56	37.74	37.74	38.51	676,064.00
06.11.2023	38.72	38.06	38.72	38.13	330,214.00
07.11.2023	38.40	37.92	38.04	38.41	554,065.00
08.11.2023	38.47	37.90	38.12	38.28	1,845,199.00
09.11.2023	38.63	38.40	38.25	38.62	643,533.00
10.11.2023	38.62	38.62	38.62	38.62	271,247.00
13.11.2023	38.96	38.46	38.96	38.61	473,768.00
14.11.2023	40.17	38.90	38.90	40.16	913,392.00
15.11.2023	42.29	40.49	40.49	42.19	663,881.00
16.11.2023	42.10	41.78	42.06	41.94	345,187.00
17.11.2023	41.90	41.83	41.90	41.88	406,040.00
20.11.2023	42.21	42.13	42.13	42.21	217,451.00
21.11.2023	42.15	41.40	42.15	41.42	514,786.00
22.11.2023	41.96	41.59	41.59	41.78	336,662.00
23.11.2023	41.67	41.45	41.45	41.67	341,148.00
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

צרו איתנו קשר *5988