גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 16:46

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.טי מיקרואלקטרוניקס

STMicroelectronics

מניה STM Paris-CB EUR

שער

37.495

שינוי

+3.28%

שינוי ב EUR

1.19

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
16:30					0.00
16:40	37.3075	37.3075	37.3075	37.3075	0.00
16:50	37.495	37.495	37.495	37.495	126.00
17:00	37.495	37.495	37.495	37.495	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2024 10:30	38.895	38.895	38.895	38.895	101.00
29.04.2024 11:00	38.895	38.895	38.895	38.895	101.00
29.04.2024 11:30	38.895	38.895	38.895	38.895	101.00
29.04.2024 12:00	38.6675	38.6675	38.6675	38.6675	6.00
29.04.2024 12:30	38.6675	38.6675	38.6675	38.6675	175.00
29.04.2024 13:00	38.6675	38.6675	38.6675	38.6675	175.00
29.04.2024 13:30	38.6675	38.6675	38.6675	38.6675	175.00
29.04.2024 14:00	38.6675	38.6675	38.6675	38.6675	175.00
29.04.2024 14:30	38.6675	38.6675	38.6675	38.6675	175.00
29.04.2024 15:00	38.6675	38.6675	38.6675	38.6675	175.00
29.04.2024 15:30	38.6675	38.6675	38.6675	38.6675	175.00
29.04.2024 16:00	38.6675	38.6675	38.6675	38.6675	175.00
29.04.2024 16:30	38.1525	38.1325	38.1525	38.1325	70.00
29.04.2024 17:00	38.1325	38.1325	38.1325	38.1325	761.00
29.04.2024 17:30	38.1325	38.1325	38.1325	38.1325	761.00
29.04.2024 18:00	38.23	38.23	38.23	38.23	33.00
30.04.2024 13:30	38.29	38.29	38.29	38.29	120.00
30.04.2024 14:00	38.29	38.29	38.29	38.29	4.00
30.04.2024 14:30	38.255	38.255	38.255	38.255	189.00
30.04.2024 15:00	38.255	38.255	38.255	38.255	7.00
30.04.2024 15:30	38.12	38.12	38.12	38.12	319.00
30.04.2024 16:00	38.12	38.12	38.12	38.12	12.00
30.04.2024 16:30	38.02	37.9225	38.02	37.9225	34.00
30.04.2024 17:00	37.795	37.795	37.795	37.795	787.00
30.04.2024 17:30	37.795	37.7375	37.7375	37.795	53.00
30.04.2024 18:00	37.7775	37.7775	37.7775	37.7775	34.00
02.05.2024 10:30	36.965	36.965	36.965	36.965	89.00
02.05.2024 11:00	36.965	36.965	36.965	36.965	3.00
02.05.2024 11:30	36.965	36.965	36.965	36.965	89.00
02.05.2024 12:00	36.965	36.965	36.965	36.965	89.00
02.05.2024 12:30	36.965	36.965	36.965	36.965	89.00
02.05.2024 13:00	36.965	36.965	36.965	36.965	89.00
02.05.2024 13:30	36.965	36.965	36.965	36.965	89.00
02.05.2024 14:00	36.965	36.965	36.965	36.965	89.00
02.05.2024 14:30	36.7875	36.7875	36.7875	36.7875	8.00
02.05.2024 15:00	36.7875	36.7875	36.7875	36.7875	234.00
02.05.2024 15:30	36.7875	36.7875	36.7875	36.7875	234.00
02.05.2024 16:00	36.7875	36.7875	36.7875	36.7875	234.00
02.05.2024 16:30	36.375	36.375	36.375	36.375	243.00
02.05.2024 17:00	36.375	36.375	36.375	36.375	8.00
02.05.2024 17:30	36.43	36.43	36.43	36.43	248.00
02.05.2024 18:00	36.43	36.3	36.43	36.3025	115.00
03.05.2024 16:00	37.305	37.305	37.305	37.305	3.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2023	38.13	37.36	38.11	37.54	500,793.00
05.05.2023	38.56	37.72	37.86	38.56	394,187.00
08.05.2023	38.81	38.46	38.51	38.72	262,583.00
09.05.2023	39.04	38.33	38.62	38.59	2,457,748.00
10.05.2023	39.42	38.24	38.56	39.19	1,758,829.00
11.05.2023	39.15	38.19	38.97	38.30	765,722.00
12.05.2023	38.98	38.31	38.32	38.97	460,858.00
15.05.2023	39.24	38.59	38.95	38.76	3,361,827.00
16.05.2023	39.58	39.06	39.20	39.54	2,355,031.00
17.05.2023	39.81	39.07	39.17	39.77	199,722.00
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

צרו איתנו קשר *5988