名前 | Stellantis N.V. Common Shares |
ティッカー | STLA |
国 | United Kingdom |
上場年 | 2014.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.4 | 16.17 | 16.21 | 16.33 | 1911700.0 | 16.33 |
2021-02-12 | 16.22 | 15.97 | 15.97 | 16.2 | 1305600.0 | 16.2 |
2021-02-11 | 16.07 | 15.83 | 16.04 | 16.05 | 1287300.0 | 16.05 |
2021-02-10 | 16.32 | 15.94 | 16.31 | 16.09 | 2001600.0 | 16.09 |
2021-02-09 | 16.38 | 16.24 | 16.3 | 16.35 | 1847900.0 | 16.35 |
2021-02-08 | 16.53 | 16.36 | 16.45 | 16.49 | 2158200.0 | 16.49 |
2021-02-05 | 16.22 | 15.99 | 16.15 | 16.17 | 3482600.0 | 16.17 |
2021-02-04 | 15.79 | 15.61 | 15.63 | 15.75 | 3109800.0 | 15.75 |
2021-02-03 | 15.81 | 15.62 | 15.63 | 15.79 | 3392800.0 | 15.79 |
2021-02-02 | 15.9 | 15.49 | 15.64 | 15.85 | 2745100.0 | 15.85 |
2021-02-01 | 15.4 | 15.19 | 15.29 | 15.39 | 3215800.0 | 15.39 |
2021-01-29 | 15.41 | 15.06 | 15.35 | 15.23 | 2520500.0 | 15.23 |
2021-01-28 | 15.61 | 15.17 | 15.24 | 15.5 | 4296400.0 | 15.5 |
2021-01-27 | 15.15 | 14.88 | 15.04 | 15.0 | 3010800.0 | 15.0 |
2021-01-26 | 15.76 | 15.57 | 15.71 | 15.61 | 2719900.0 | 15.61 |
2021-01-25 | 15.6 | 15.17 | 15.58 | 15.47 | 3653500.0 | 15.47 |
2021-01-22 | 16.35 | 16.13 | 16.35 | 16.15 | 2813600.0 | 16.15 |
2021-01-21 | 16.95 | 16.5 | 16.86 | 16.76 | 4659700.0 | 16.76 |
2021-01-20 | 17.13 | 16.81 | 17.08 | 17.05 | 3780500.0 | 17.05 |
2021-01-19 | 17.21 | 16.69 | 17.17 | 16.88 | 5723400.0 | 16.88 |
2020-08-17 | 11.54 | 11.43 | 11.51 | 11.48 | 1536600.0 | 11.48 |
2020-08-14 | 11.49 | 11.35 | 11.37 | 11.43 | 1312500.0 | 11.43 |
2020-08-13 | 11.65 | 11.48 | 11.58 | 11.53 | 1379600.0 | 11.53 |
2020-08-12 | 11.87 | 11.62 | 11.87 | 11.65 | 1951600.0 | 11.65 |
2020-08-11 | 11.77 | 11.51 | 11.62 | 11.52 | 2686600.0 | 11.52 |
2020-08-10 | 11.24 | 11.0 | 11.0 | 11.23 | 2509000.0 | 11.23 |
2020-08-07 | 10.99 | 10.85 | 10.9 | 10.99 | 1700300.0 | 10.99 |
2020-08-06 | 11.12 | 10.99 | 11.1 | 11.09 | 2023000.0 | 11.09 |
2020-08-05 | 11.23 | 11.1 | 11.15 | 11.15 | 2842000.0 | 11.15 |
2020-08-04 | 11.09 | 10.89 | 10.95 | 11.05 | 2999200.0 | 11.05 |
2020-08-03 | 10.64 | 10.45 | 10.51 | 10.57 | 3489800.0 | 10.57 |
2020-07-31 | 10.63 | 10.07 | 10.63 | 10.15 | 3196100.0 | 10.15 |
2020-07-30 | 10.52 | 10.28 | 10.36 | 10.5 | 2764400.0 | 10.5 |
2020-07-29 | 10.94 | 10.75 | 10.8 | 10.93 | 2577300.0 | 10.93 |
2020-07-28 | 10.94 | 10.83 | 10.88 | 10.86 | 3130100.0 | 10.86 |
2020-07-27 | 10.76 | 10.56 | 10.58 | 10.72 | 2014800.0 | 10.72 |
2020-07-24 | 10.57 | 10.46 | 10.52 | 10.51 | 1858200.0 | 10.51 |
2020-07-23 | 10.74 | 10.52 | 10.73 | 10.55 | 2030200.0 | 10.55 |
2020-07-22 | 10.65 | 10.48 | 10.5 | 10.63 | 2588100.0 | 10.63 |
2020-07-21 | 10.69 | 10.48 | 10.63 | 10.49 | 2016900.0 | 10.49 |