Sensata Technologies Holding plc Ordinary Sharesのデータ

Sensata Technologies Holding plc Ordinary Sharesの基本情報

名前 Sensata Technologies Holding plc Ordinary Shares
ティッカー ST
Netherlands
上場年 2010.0
セクター Capital Goods

Sensata Technologies Holding plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.9 58.94 58.99 59.03 1698700.0 59.03
2021-02-12 58.51 56.51 57.31 58.4 1775600.0 58.4
2021-02-11 56.29 54.89 55.0 56.27 2006900.0 56.27
2021-02-10 55.19 53.81 54.96 54.42 845700.0 54.42
2021-02-09 55.04 54.22 54.97 54.53 896400.0 54.53
2021-02-08 54.77 53.11 53.24 54.77 2241700.0 54.77
2021-02-05 54.82 52.85 54.18 52.87 1714800.0 52.87
2021-02-04 54.62 53.52 53.95 53.81 1872700.0 53.81
2021-02-03 55.29 53.57 54.62 53.89 1826300.0 53.89
2021-02-02 55.9 53.09 55.57 54.11 2215800.0 54.11
2021-02-01 55.64 54.42 55.19 55.39 1253800.0 55.39
2021-01-29 55.76 53.99 54.99 54.5 1057200.0 54.5
2021-01-28 55.97 54.43 54.74 54.79 759900.0 54.79
2021-01-27 55.44 53.74 55.15 54.02 1632900.0 54.02
2021-01-26 57.91 56.4 57.44 56.41 1042800.0 56.41
2021-01-25 58.14 56.82 57.75 57.15 1923500.0 57.15
2021-01-22 58.01 56.1 56.51 57.84 1645700.0 57.84
2021-01-21 57.15 55.87 55.91 56.91 982300.0 56.91
2021-01-20 56.02 55.17 55.62 55.91 616100.0 55.91
2021-01-19 56.12 55.01 55.32 55.33 583300.0 55.33
2021-01-15 55.05 54.29 55.05 54.72 827000.0 54.72
2021-01-14 56.14 55.14 55.67 55.6 657400.0 55.6
2021-01-13 56.5 55.15 56.28 55.52 866200.0 55.52
2021-01-12 56.58 55.61 56.09 56.42 935600.0 56.42
2021-01-11 56.18 55.12 55.36 55.91 948600.0 55.91
2021-01-08 61.64 55.68 60.28 56.38 1868000.0 56.38
2021-01-07 56.85 55.46 56.3 56.12 825400.0 56.12
2021-01-06 56.42 54.1 54.76 55.47 1331300.0 55.47
2021-01-05 53.48 51.64 51.69 53.42 715700.0 53.42
2021-01-04 53.56 51.69 52.92 51.97 991900.0 51.97
2020-12-31 53.45 51.85 52.08 52.74 946500.0 52.74
2020-12-30 52.63 51.31 51.5 52.16 453700.0 52.16
2020-12-29 52.37 51.02 52.24 51.47 424500.0 51.47
2020-12-28 53.14 52.13 52.77 52.15 582700.0 52.15
2020-12-24 52.4 51.58 52.19 52.23 252800.0 52.23
2020-12-23 52.54 51.49 51.54 52.18 1010800.0 52.18
2020-12-22 51.36 50.36 50.95 50.74 537000.0 50.74
2020-12-21 51.15 49.14 49.63 50.78 1435200.0 50.78
2020-12-18 51.26 50.03 51.11 50.59 1395500.0 50.59
2020-12-17 51.84 50.56 51.11 50.8 1377200.0 50.8
2020-12-16 51.14 50.21 50.88 50.93 841300.0 50.93
2020-12-15 51.19 49.95 50.39 50.97 1173500.0 50.97
2020-12-14 51.4 49.84 50.89 49.94 1272300.0 49.94
2020-12-11 49.99 49.03 49.15 49.1 618700.0 49.1
2020-12-10 49.92 49.14 49.42 49.64 726700.0 49.64
2020-12-09 49.85 49.15 49.58 49.61 647100.0 49.61
2020-12-08 49.67 48.87 48.87 49.34 540800.0 49.34
2020-12-07 50.21 49.11 49.65 49.3 599100.0 49.3
2020-12-04 50.3 49.08 49.08 50.15 717500.0 50.15
2020-12-03 49.28 48.59 49.02 48.89 699500.0 48.89
2020-12-02 49.11 48.29 48.62 49.0 602200.0 49.0
2020-12-01 50.13 48.79 49.52 49.0 646600.0 49.0
2020-11-30 50.58 48.75 50.58 48.83 1378900.0 48.83
2020-11-27 50.98 50.26 50.55 50.55 670200.0 50.55
2020-11-25 51.21 50.16 50.8 50.31 1400300.0 50.31
2020-11-24 51.5 49.8 49.99 51.25 2041600.0 51.25
2020-11-23 49.45 47.82 47.88 49.39 809200.0 49.39
2020-11-20 47.94 47.4 47.86 47.65 912500.0 47.65
2020-11-19 48.45 47.38 48.16 47.9 1609600.0 47.9
2020-11-18 48.95 48.0 48.19 48.04 955400.0 48.04
2020-11-17 48.19 46.5 46.78 47.97 1190800.0 47.97
2020-11-16 47.56 46.82 47.3 47.08 1918900.0 47.08
2020-11-13 46.65 45.79 45.79 46.3 999500.0 46.3
2020-11-12 46.29 45.3 46.24 45.79 744400.0 45.79
2020-11-11 47.56 46.12 47.21 46.51 1712700.0 46.51
2020-11-10 47.28 46.3 47.0 46.84 1708500.0 46.84
2020-11-09 48.39 46.94 47.31 46.97 2053300.0 46.97
2020-11-06 45.56 44.35 45.42 44.49 874100.0 44.49
2020-11-05 45.81 44.84 44.9 45.19 1233400.0 45.19
2020-11-04 45.18 44.0 45.18 44.24 1167400.0 44.24
2020-11-03 46.05 44.79 45.58 45.37 997200.0 45.37
2020-11-02 45.57 44.33 44.53 44.79 1226700.0 44.79
2020-10-30 43.73 42.54 43.4 43.71 1362300.0 43.71
2020-10-29 43.94 43.05 43.34 43.62 1185100.0 43.62
2020-10-28 44.29 42.52 43.45 43.33 1448600.0 43.33
2020-10-27 48.46 44.13 48.33 44.35 1939600.0 44.35
2020-10-26 48.36 47.3 48.19 48.24 1811300.0 48.24
2020-10-23 49.23 48.33 48.63 48.9 1050300.0 48.9
2020-10-22 48.34 47.19 47.75 48.16 1110700.0 48.16
2020-10-21 48.29 47.33 47.72 47.48 1581800.0 47.48
2020-10-20 48.59 47.58 48.03 47.62 885500.0 47.62
2020-10-19 47.69 46.63 47.3 46.85 555200.0 46.85
2020-10-16 48.1 47.24 47.77 47.29 659800.0 47.29
2020-10-15 47.72 46.28 46.28 47.58 832800.0 47.58
2020-10-14 47.54 46.78 47.36 47.3 890100.0 47.3
2020-10-13 47.53 46.56 47.16 46.82 828100.0 46.82
2020-10-12 48.17 47.43 48.13 47.54 827600.0 47.54
2020-10-09 48.16 47.07 47.57 47.74 696700.0 47.74
2020-10-08 47.17 46.26 46.29 46.95 854300.0 46.95
2020-10-07 46.74 45.77 46.18 46.26 734200.0 46.26
2020-10-06 46.69 45.4 46.51 45.49 1126000.0 45.49
2020-10-05 46.57 45.33 46.34 45.91 1644200.0 45.91
2020-10-02 44.44 42.79 42.79 43.6 974600.0 43.6
2020-10-01 44.47 43.08 43.86 43.97 1162100.0 43.97
2020-09-30 43.68 42.89 42.92 43.14 1012400.0 43.14
2020-09-29 43.25 42.48 42.92 42.69 845500.0 42.69
2020-09-28 43.38 42.36 42.57 42.89 620000.0 42.89
2020-09-25 41.85 40.71 41.05 41.58 940200.0 41.58
2020-09-24 41.73 40.46 41.24 41.28 872800.0 41.28
2020-09-23 42.9 41.26 41.97 41.46 1019200.0 41.46
2020-09-22 42.41 41.6 41.87 41.88 817600.0 41.88
2020-09-21 42.75 40.87 42.29 41.67 1413000.0 41.67
2020-09-18 44.55 43.18 44.24 43.41 1745600.0 43.41
2020-09-17 44.99 43.09 43.44 44.26 1236600.0 44.26
2020-09-16 44.72 43.28 43.4 44.11 1428100.0 44.11
2020-09-15 43.38 42.79 43.1 43.14 724300.0 43.14
2020-09-14 43.35 42.61 43.08 42.9 699400.0 42.9
2020-09-11 43.06 42.21 42.42 42.68 670800.0 42.68
2020-09-10 43.86 42.16 43.69 42.18 921300.0 42.18
2020-09-09 43.92 41.95 42.23 43.09 1153500.0 43.09
2020-09-08 42.25 40.95 41.97 41.01 1011900.0 41.01
2020-09-04 42.88 41.78 42.8 42.53 921300.0 42.53
2020-09-03 43.73 41.89 43.56 42.1 1156200.0 42.1
2020-09-02 43.75 42.36 42.36 43.56 1248700.0 43.56
2020-09-01 42.44 41.15 41.36 42.23 1000300.0 42.23
2020-08-31 42.35 41.52 42.17 41.64 778900.0 41.64
2020-08-28 42.26 41.38 41.48 42.21 632200.0 42.21
2020-08-27 41.82 41.19 41.53 41.29 766300.0 41.29
2020-08-26 41.45 40.81 41.43 41.38 733400.0 41.38
2020-08-25 41.83 41.0 41.61 41.28 914900.0 41.28
2020-08-24 41.29 40.38 40.54 41.29 849900.0 41.29
2020-08-21 40.46 39.82 40.05 40.2 975300.0 40.2
2020-08-20 40.3 39.8 40.25 39.87 656200.0 39.87
2020-08-19 41.42 40.55 41.22 40.63 637500.0 40.63
2020-08-18 41.54 40.87 41.42 40.99 834600.0 40.99
2020-08-17 41.68 40.9 41.34 41.4 734400.0 41.4
2020-08-14 41.65 40.95 41.08 41.22 467500.0 41.22
2020-08-13 42.19 41.39 41.97 41.47 1142000.0 41.47
2020-08-12 42.04 41.16 41.99 41.79 1206900.0 41.79
2020-08-11 42.55 41.48 41.75 41.63 1759100.0 41.63
2020-08-10 41.47 40.1 40.1 41.1 1010800.0 41.1
2020-08-07 40.21 39.18 39.57 40.18 1420000.0 40.18
2020-08-06 39.61 38.9 39.39 39.56 1312600.0 39.56
2020-08-05 39.75 39.24 39.25 39.57 991600.0 39.57
2020-08-04 39.44 38.83 39.29 39.01 971500.0 39.01
2020-08-03 38.76 38.0 38.25 38.68 1894300.0 38.68
2020-07-31 39.03 37.01 38.78 37.98 1590200.0 37.98
2020-07-30 39.74 38.23 39.4 38.79 1364900.0 38.79
2020-07-29 40.21 39.04 39.54 40.01 1076700.0 40.01
2020-07-28 41.25 39.1 39.73 39.46 2257700.0 39.46
2020-07-27 42.07 40.29 40.52 41.77 2202000.0 41.77
2020-07-24 41.22 40.33 41.22 40.42 1101900.0 40.42
2020-07-23 41.55 40.18 40.29 41.19 1416700.0 41.19
2020-07-22 40.98 40.24 40.33 40.62 760200.0 40.62
2020-07-21 41.04 40.2 40.76 40.45 847200.0 40.45
2020-07-20 40.52 39.85 40.2 40.26 975000.0 40.26
2020-07-17 40.97 40.06 40.12 40.42 1138500.0 40.42
2020-07-16 40.54 39.72 40.45 40.08 971000.0 40.08
2020-07-15 40.61 38.94 39.57 40.49 1540400.0 40.49
2020-07-14 38.58 37.06 37.5 38.45 883800.0 38.45
2020-07-13 38.15 36.99 37.56 37.53 1008900.0 37.53
2020-07-10 36.54 35.8 36.08 36.52 2496300.0 36.52
2020-07-09 37.94 35.64 37.94 36.1 2290700.0 36.1
2020-07-08 36.45 35.62 36.07 36.01 1752400.0 36.01
2020-07-07 36.91 35.85 36.64 36.07 1146700.0 36.07
2020-07-06 37.28 36.38 37.07 37.02 712900.0 37.02
2020-07-02 37.63 36.18 36.61 36.28 1275500.0 36.28
2020-07-01 37.48 35.59 37.14 35.82 1469800.0 35.82
2020-06-30 37.37 36.09 36.44 37.23 1311200.0 37.23
2020-06-29 36.8 35.74 36.36 36.59 971900.0 36.59
2020-06-26 35.83 34.69 35.03 35.74 3064500.0 35.74
2020-06-25 35.38 34.42 35.01 35.36 1216300.0 35.36
2020-06-24 36.88 35.14 36.81 35.17 1082300.0 35.17
2020-06-23 38.05 37.25 37.86 37.3 700900.0 37.3
2020-06-22 37.45 36.23 36.93 37.28 876800.0 37.28
2020-06-19 38.97 36.66 38.97 37.06 1880800.0 37.06
2020-06-18 37.91 36.86 36.98 37.11 987700.0 37.11
2020-06-17 38.38 37.33 38.09 37.37 1053100.0 37.37
2020-06-16 39.93 37.47 39.53 37.93 1455700.0 37.93
2020-06-15 37.78 35.03 35.7 37.58 1233600.0 37.58
2020-06-12 38.69 36.6 38.0 37.06 1161600.0 37.06
2020-06-11 37.96 36.2 37.95 36.31 1567500.0 36.31
2020-06-10 41.83 39.88 41.78 39.89 1604400.0 39.89
2020-06-09 42.26 41.33 41.96 41.84 1110300.0 41.84
2020-06-08 43.08 42.3 42.3 42.99 1516200.0 42.99
2020-06-05 42.41 40.76 41.56 41.67 1405100.0 41.67
2020-06-04 40.0 38.97 39.71 39.29 1796800.0 39.29
2020-06-03 40.67 38.15 38.53 40.17 2077000.0 40.17
2020-06-02 37.74 37.03 37.18 37.66 1197800.0 37.66
2020-06-01 37.05 35.62 35.7 36.77 1236500.0 36.77
2020-05-29 36.52 35.55 36.4 35.65 2204700.0 35.65
2020-05-28 38.24 36.75 38.24 36.79 1132900.0 36.79
2020-05-27 38.09 36.72 37.41 37.86 2280700.0 37.86
2020-05-26 37.21 36.1 36.65 36.35 2653600.0 36.35
2020-05-22 35.33 34.46 35.3 34.95 948200.0 34.95
2020-05-21 37.1 35.26 36.66 35.35 1589000.0 35.35
2020-05-20 37.82 36.64 36.64 36.77 674900.0 36.77
2020-05-19 36.84 35.6 36.07 35.97 1657500.0 35.97
2020-05-18 36.48 34.75 34.93 35.99 1177400.0 35.99
2020-05-15 34.01 32.68 32.94 33.28 894600.0 33.28
2020-05-14 33.23 31.5 32.19 33.18 821500.0 33.18
2020-05-13 34.28 32.74 34.28 33.04 1036100.0 33.04
2020-05-12 36.11 34.38 35.94 34.6 859100.0 34.6
2020-05-11 36.42 35.63 36.34 35.89 933100.0 35.89
2020-05-08 37.01 36.2 36.34 36.71 1137900.0 36.71
2020-05-07 35.74 34.91 34.91 35.65 800400.0 35.65
2020-05-06 34.83 33.92 34.44 34.25 468600.0 34.25
2020-05-05 34.95 33.95 33.95 34.34 562100.0 34.34
2020-05-04 33.9 32.67 33.47 33.25 737400.0 33.25
2020-05-01 35.49 33.57 35.49 34.12 847200.0 34.12
2020-04-30 37.89 36.15 37.52 36.38 1609900.0 36.38
2020-04-29 39.5 35.99 37.89 38.29 2506500.0 38.29
2020-04-28 38.74 36.89 37.93 37.05 2119000.0 37.05
2020-04-27 37.34 34.55 34.69 36.5 2080300.0 36.5
2020-04-24 34.72 33.06 33.78 34.55 900700.0 34.55
2020-04-23 34.12 32.63 32.63 33.18 700300.0 33.18
2020-04-22 32.81 31.73 32.48 32.24 864500.0 32.24
2020-04-21 31.89 31.04 31.12 31.68 826500.0 31.68
2020-04-20 33.04 31.53 32.13 32.32 889400.0 32.32
2020-04-17 33.49 31.47 31.5 32.7 1360100.0 32.7
2020-04-16 31.53 29.82 31.37 30.45 1369700.0 30.45
2020-04-15 32.62 30.9 31.55 31.3 888600.0 31.3
2020-04-14 33.96 33.2 33.48 33.32 1425800.0 33.32
2020-04-13 34.67 32.47 34.14 32.99 1707900.0 32.99
2020-04-09 35.16 33.23 33.23 34.28 1459100.0 34.28
2020-04-08 33.19 31.83 32.57 32.58 1190000.0 32.58
2020-04-07 34.45 31.84 33.25 31.97 1967900.0 31.97
2020-04-06 31.71 29.13 29.64 31.44 1333700.0 31.44
2020-04-03 28.72 27.2 28.2 27.89 1378600.0 27.89
2020-04-02 28.49 25.9 25.9 28.02 1731000.0 28.02
2020-04-01 28.54 26.74 27.74 27.75 1387100.0 27.75
2020-03-31 29.72 28.7 29.25 28.93 836900.0 28.93
2020-03-30 29.72 28.01 28.84 29.36 1108400.0 29.36
2020-03-27 31.07 28.8 30.37 29.1 805500.0 29.1
2020-03-26 32.08 30.01 30.27 31.82 989700.0 31.82
2020-03-25 31.08 27.3 28.0 29.91 1577800.0 29.91
2020-03-24 28.62 26.38 26.97 27.44 1975600.0 27.44
2020-03-23 25.88 24.67 25.29 25.02 1817000.0 25.02
2020-03-20 27.1 25.23 26.54 25.8 1841100.0 25.8
2020-03-19 26.33 20.9 22.58 25.86 2034400.0 25.86
2020-03-18 24.69 18.25 23.8 23.11 3151100.0 23.11
2020-03-17 28.61 24.56 28.45 25.75 2048300.0 25.75
2020-03-16 31.58 27.8 29.17 27.89 1324000.0 27.89
2020-03-13 35.25 32.17 35.0 34.31 1396200.0 34.31
2020-03-12 34.93 32.9 33.68 33.17 1456900.0 33.17
2020-03-11 37.46 35.68 37.07 36.12 1846200.0 36.12
2020-03-10 38.19 34.88 36.01 37.94 1654600.0 37.94
2020-03-09 36.25 34.19 35.4 34.48 2048100.0 34.48
2020-03-06 38.6 36.89 37.25 38.04 1550200.0 38.04
2020-03-05 39.51 38.12 39.42 38.37 2613300.0 38.37
2020-03-04 41.09 39.69 40.56 40.95 2363400.0 40.95
2020-03-03 42.5 39.45 41.2 39.93 1431300.0 39.93
2020-03-02 41.32 39.98 41.0 41.19 1700100.0 41.19
2020-02-28 41.07 39.49 39.54 40.8 1867700.0 40.8
2020-02-27 42.77 40.94 42.25 40.95 1800800.0 40.95
2020-02-26 45.16 43.09 44.4 43.09 1083000.0 43.09
2020-02-25 45.9 43.81 45.81 44.02 1163600.0 44.02
2020-02-24 45.98 45.15 45.46 45.68 1699400.0 45.68
2020-02-21 48.12 47.13 48.12 47.25 395400.0 47.25
2020-02-20 49.09 48.01 48.46 48.35 1145600.0 48.35
2020-02-19 48.83 47.72 47.79 48.58 916300.0 48.58
2020-02-18 48.55 47.34 48.49 47.54 1041600.0 47.54