STMicroelectronics N.V. Common Stockのデータ

STMicroelectronics N.V. Common Stockの基本情報

名前 STMicroelectronics N.V. Common Stock
ティッカー STM
国 Switzerland
上場年 nan
セクター Technology

STMicroelectronics N.V. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.02 42.25 42.88 42.48 2153400.0 42.48
2021-02-12 42.86 42.12 42.26 42.79 1419300.0 42.79
2021-02-11 42.65 41.62 41.74 42.57 2276400.0 42.57
2021-02-10 41.75 40.61 41.63 40.71 2197100.0 40.71
2021-02-09 42.13 41.59 41.71 41.64 2102300.0 41.64
2021-02-08 42.08 41.03 41.06 41.93 2812200.0 41.93
2021-02-05 40.92 40.31 40.92 40.52 2088600.0 40.52
2021-02-04 40.57 39.64 39.89 40.54 2051000.0 40.54
2021-02-03 41.11 39.81 41.06 39.96 2348200.0 39.96
2021-02-02 41.23 40.67 41.04 41.18 1868600.0 41.18
2021-02-01 41.6 40.68 40.92 41.46 2151900.0 41.46
2021-01-29 40.89 39.77 40.61 39.95 3559900.0 39.95
2021-01-28 40.93 39.05 40.77 40.33 5505600.0 40.33
2021-01-27 38.78 37.71 38.29 37.87 3033200.0 37.87
2021-01-26 40.13 39.52 40.1 39.83 1520200.0 39.83
2021-01-25 40.37 39.23 40.08 39.92 2001400.0 39.92
2021-01-22 40.05 39.57 39.75 39.71 3087500.0 39.71
2021-01-21 40.75 40.2 40.48 40.53 3544700.0 40.53
2021-01-20 41.03 40.29 40.75 40.29 1779500.0 40.29
2021-01-19 40.55 39.6 39.82 40.52 2088900.0 40.52
2021-01-15 40.32 39.31 40.23 39.79 1932700.0 39.79
2021-01-14 41.14 40.15 40.92 40.17 2757800.0 40.17
2021-01-13 41.22 40.72 41.08 41.01 2028300.0 41.01
2021-01-12 41.2 40.5 41.03 41.11 3097700.0 41.11
2021-01-11 41.09 40.06 40.26 41.0 2962000.0 41.0
2021-01-08 41.42 39.58 41.21 40.09 3640900.0 40.09
2021-01-07 40.23 39.11 39.13 40.06 3322400.0 40.06
2021-01-06 40.28 38.85 39.04 39.38 4488400.0 39.38
2021-01-05 39.73 39.15 39.19 39.7 2538300.0 39.7
2021-01-04 39.27 38.16 38.86 38.51 3504500.0 38.51
2020-12-31 37.44 36.96 37.34 37.12 927300.0 37.12
2020-12-30 37.68 37.29 37.31 37.56 1198800.0 37.56
2020-12-29 37.16 36.56 37.15 36.78 1261700.0 36.78
2020-12-28 37.46 36.68 37.36 36.8 1836400.0 36.8
2020-12-24 37.02 36.66 36.7 36.91 524200.0 36.91
2020-12-23 37.33 36.61 37.25 36.62 1274900.0 36.62
2020-12-22 36.9 36.09 36.14 36.81 2550900.0 36.81
2020-12-21 35.93 35.08 35.27 35.9 2513500.0 35.9
2020-12-18 36.78 36.28 36.55 36.51 2291600.0 36.51
2020-12-17 36.77 36.11 36.7 36.29 1929100.0 36.29
2020-12-16 36.56 36.17 36.5 36.34 2165100.0 36.34
2020-12-15 36.81 35.91 35.91 36.59 3854600.0 36.59
2020-12-14 35.53 34.87 34.87 35.28 2483700.0 35.28
2020-12-11 35.66 34.8 35.48 34.95 3964200.0 34.91
2020-12-10 35.8 34.94 35.0 35.54 3198200.0 35.5
2020-12-09 36.92 34.97 36.91 35.27 9496700.0 35.23
2020-12-08 41.71 41.1 41.39 41.57 1906800.0 41.52
2020-12-07 41.99 41.47 41.65 41.99 1333800.0 41.94
2020-12-04 41.8 40.99 41.06 41.76 1809300.0 41.71
2020-12-03 41.1 40.61 40.92 40.64 1211100.0 40.59
2020-12-02 40.78 39.91 40.19 40.65 2243400.0 40.6
2020-12-01 41.65 40.32 40.54 41.4 4444800.0 41.35
2020-11-30 39.86 39.16 39.77 39.65 2444100.0 39.6
2020-11-27 39.74 39.19 39.35 39.55 1610000.0 39.5
2020-11-25 38.31 37.85 38.01 37.98 2713700.0 37.93
2020-11-24 37.56 37.05 37.45 37.54 1774100.0 37.49
2020-11-23 37.57 36.96 37.53 37.51 2170100.0 37.46
2020-11-20 36.99 36.46 36.47 36.54 1503100.0 36.5
2020-11-19 36.35 35.54 35.69 36.34 1694600.0 36.3
2020-11-18 35.98 35.36 35.46 35.41 1758600.0 35.37
2020-11-17 35.49 35.02 35.41 35.26 1292500.0 35.22
2020-11-16 35.55 34.79 34.88 35.55 2108600.0 35.51
2020-11-13 34.44 34.11 34.29 34.35 1406500.0 34.31
2020-11-12 34.2 33.44 33.89 33.55 1248700.0 33.51
2020-11-11 34.66 34.17 34.21 34.58 1144700.0 34.54
2020-11-10 34.64 33.41 34.51 33.51 1814200.0 33.47
2020-11-09 36.32 35.07 35.9 35.08 3064300.0 35.04
2020-11-06 34.72 34.0 34.32 34.59 1285500.0 34.55
2020-11-05 34.28 33.85 34.0 34.07 1806000.0 34.03
2020-11-04 33.12 32.06 32.25 33.04 2034900.0 33.0
2020-11-03 32.3 31.74 31.81 32.15 1692800.0 32.11
2020-11-02 31.43 30.7 31.09 31.1 1448200.0 31.06
2020-10-30 30.93 30.16 30.87 30.54 1699200.0 30.5
2020-10-29 31.35 30.39 30.59 31.14 3454800.0 31.1
2020-10-28 30.78 30.2 30.71 30.46 4352800.0 30.42
2020-10-27 33.1 31.79 32.89 31.81 3322300.0 31.77
2020-10-26 33.86 32.81 33.66 33.16 2449900.0 33.12
2020-10-23 34.14 33.59 33.9 34.01 1674000.0 33.97
2020-10-22 34.8 33.7 34.69 33.77 2720800.0 33.73
2020-10-21 34.88 34.07 34.37 34.17 4294800.0 34.13
2020-10-20 34.93 34.44 34.65 34.51 2441900.0 34.47
2020-10-19 34.79 34.05 34.58 34.24 1910600.0 34.2
2020-10-16 34.85 34.23 34.75 34.31 1356100.0 34.27
2020-10-15 34.37 33.58 33.67 34.25 2793600.0 34.21
2020-10-14 35.14 34.41 35.07 34.57 1940100.0 34.53
2020-10-13 35.23 34.81 35.07 34.81 3871200.0 34.77
2020-10-12 35.34 34.89 35.16 35.07 3966000.0 35.03
2020-10-09 34.95 34.29 34.29 34.9 4097300.0 34.86
2020-10-08 33.65 33.33 33.38 33.53 1839800.0 33.49
2020-10-07 33.42 32.99 33.15 33.32 1963900.0 33.28
2020-10-06 33.32 32.48 32.91 32.56 2538000.0 32.52
2020-10-05 33.32 32.72 32.77 33.25 1767600.0 33.21
2020-10-02 32.67 32.21 32.34 32.23 2172400.0 32.19
2020-10-01 33.3 32.67 32.91 33.21 4872500.0 33.17
2020-09-30 31.01 30.37 30.42 30.69 1373600.0 30.65
2020-09-29 30.83 30.33 30.38 30.6 1375000.0 30.56
2020-09-28 30.28 29.76 29.96 30.27 1668700.0 30.23
2020-09-25 29.31 28.8 28.9 29.19 2679800.0 29.15
2020-09-24 30.27 29.3 29.44 29.89 1941500.0 29.85
2020-09-23 30.1 29.15 30.03 29.23 2409800.0 29.19
2020-09-22 30.19 29.45 29.91 30.17 1565300.0 30.13
2020-09-21 30.05 29.3 29.65 30.0 2131000.0 29.96
2020-09-18 31.28 30.34 31.26 30.54 2343200.0 30.46
2020-09-17 31.14 30.51 30.56 31.11 1434500.0 31.03
2020-09-16 31.94 31.14 31.85 31.18 1692400.0 31.1
2020-09-15 31.62 31.21 31.34 31.4 2909600.0 31.32
2020-09-14 31.33 30.91 31.13 31.1 3038200.0 31.02
2020-09-11 30.4 29.45 30.33 29.74 3336900.0 29.66
2020-09-10 30.18 29.21 30.02 29.4 3136500.0 29.32
2020-09-09 29.6 28.43 28.79 29.38 4736200.0 29.3
2020-09-08 27.66 26.9 26.98 26.96 3016000.0 26.89
2020-09-04 28.76 27.35 28.43 28.28 3570900.0 28.21
2020-09-03 30.33 28.19 30.31 28.35 5218800.0 28.28
2020-09-02 31.27 30.55 30.96 31.12 2180400.0 31.04
2020-09-01 30.6 30.09 30.21 30.5 1683400.0 30.42
2020-08-31 30.4 29.94 30.13 30.25 1657000.0 30.17
2020-08-28 30.15 29.8 29.86 30.09 1232300.0 30.01
2020-08-27 31.08 29.71 31.06 29.87 2097400.0 29.79
2020-08-26 31.07 30.19 30.29 30.91 3072500.0 30.83
2020-08-25 30.19 29.81 29.99 30.19 1631800.0 30.11
2020-08-24 29.82 29.42 29.7 29.69 2081800.0 29.61
2020-08-21 28.77 28.34 28.46 28.75 1608100.0 28.68
2020-08-20 28.93 28.64 28.72 28.75 1927700.0 28.68
2020-08-19 29.6 29.17 29.53 29.23 990100.0 29.15
2020-08-18 30.0 29.32 29.99 29.34 1250900.0 29.26
2020-08-17 30.07 29.6 29.98 29.63 1831500.0 29.55
2020-08-14 29.56 29.06 29.28 29.12 1165300.0 29.05
2020-08-13 30.3 29.56 30.19 29.66 1786400.0 29.58
2020-08-12 30.42 29.28 29.42 30.26 2809100.0 30.18
2020-08-11 29.76 28.96 29.18 28.97 2162000.0 28.9
2020-08-10 28.7 28.22 28.6 28.6 1474500.0 28.53
2020-08-07 29.04 28.35 28.93 28.63 1654800.0 28.56
2020-08-06 29.02 28.63 28.94 28.91 1873500.0 28.84
2020-08-05 29.23 28.73 28.85 29.0 1585900.0 28.93
2020-08-04 29.23 28.83 28.83 29.04 2102100.0 28.97
2020-08-03 29.17 28.33 28.39 28.88 4280500.0 28.81
2020-07-31 28.58 27.61 28.54 27.94 3259800.0 27.87
2020-07-30 28.53 27.76 28.06 28.29 4706600.0 28.22
2020-07-29 29.13 28.38 28.39 28.99 4854800.0 28.92
2020-07-28 29.51 28.93 28.96 29.08 6169900.0 29.01
2020-07-27 30.94 30.25 30.35 30.87 2231100.0 30.79
2020-07-24 30.29 29.47 29.93 29.6 3321800.0 29.52
2020-07-23 31.25 29.74 31.05 29.97 5003500.0 29.89
2020-07-22 31.12 30.56 30.83 30.66 2962300.0 30.58
2020-07-21 31.17 30.27 31.11 30.44 2758400.0 30.36
2020-07-20 31.06 29.95 30.09 31.04 2317000.0 30.96
2020-07-17 30.11 29.69 29.96 30.0 2043900.0 29.92
2020-07-16 29.72 28.8 28.81 29.56 2892800.0 29.48
2020-07-15 29.47 28.86 29.37 29.33 3600200.0 29.25
2020-07-14 29.08 27.99 28.13 29.01 6970700.0 28.94
2020-07-13 29.67 28.24 29.34 28.32 2212000.0 28.25
2020-07-10 29.08 28.48 29.04 28.7 2583000.0 28.63
2020-07-09 28.09 27.19 27.61 28.01 2546700.0 27.94
2020-07-08 27.38 26.87 27.01 27.38 1165300.0 27.31
2020-07-07 27.83 27.26 27.7 27.27 1233900.0 27.2
2020-07-06 28.03 27.51 27.51 27.92 2136000.0 27.85
2020-07-02 27.27 26.79 26.83 27.09 1962400.0 27.02
2020-07-01 27.02 26.56 26.82 26.61 1607900.0 26.54
2020-06-30 27.5 26.7 26.73 27.41 1600700.0 27.34
2020-06-29 26.75 26.13 26.49 26.75 1709100.0 26.68
2020-06-26 26.71 26.07 26.67 26.13 1497800.0 26.06
2020-06-25 26.89 26.38 26.76 26.87 2914300.0 26.8
2020-06-24 27.26 26.44 27.17 26.65 1538500.0 26.58
2020-06-23 27.63 27.34 27.63 27.37 1035800.0 27.3
2020-06-22 26.82 26.32 26.72 26.81 1448200.0 26.74
2020-06-19 27.64 26.67 27.59 26.8 1917900.0 26.69
2020-06-18 27.38 26.97 27.29 27.17 1134700.0 27.06
2020-06-17 27.28 26.84 27.1 26.97 1098800.0 26.86
2020-06-16 27.27 26.32 27.15 26.71 1752600.0 26.6
2020-06-15 26.29 25.07 25.19 26.28 1609100.0 26.17
2020-06-12 26.22 25.22 26.06 25.7 1461900.0 25.59
2020-06-11 26.47 25.15 26.28 25.19 2142800.0 25.09
2020-06-10 27.54 27.01 27.4 27.21 1456300.0 27.1
2020-06-09 27.47 26.95 26.98 27.2 1106200.0 27.09
2020-06-08 27.72 26.93 27.69 27.34 1752900.0 27.23
2020-06-05 28.63 27.92 28.23 27.96 1999600.0 27.84
2020-06-04 27.68 27.33 27.46 27.63 2075000.0 27.52
2020-06-03 27.79 27.02 27.35 27.58 3581500.0 27.47
2020-06-02 25.89 25.22 25.89 25.78 2456500.0 25.67
2020-06-01 24.99 24.65 24.83 24.91 2398700.0 24.81
2020-05-29 24.96 24.28 24.4 24.85 2383400.0 24.75
2020-05-28 24.79 23.91 24.44 23.98 2283900.0 23.88
2020-05-27 24.63 23.59 24.53 24.47 3078300.0 24.37
2020-05-26 25.54 24.83 25.49 24.9 2745000.0 24.8
2020-05-22 24.2 23.76 23.99 24.14 1282300.0 24.04
2020-05-21 24.73 23.84 24.5 23.97 3259500.0 23.87
2020-05-20 24.89 24.2 24.24 24.72 4228700.0 24.62
2020-05-19 24.45 23.53 23.55 23.85 3708400.0 23.75
2020-05-18 25.05 23.96 24.0 24.89 1877500.0 24.79
2020-05-15 23.89 23.23 23.74 23.64 1561900.0 23.54
2020-05-14 24.66 23.46 23.73 24.6 2090700.0 24.5
2020-05-13 25.06 24.08 24.98 24.45 1386900.0 24.35
2020-05-12 25.99 24.93 25.95 24.95 1441400.0 24.85
2020-05-11 25.15 24.66 24.85 24.93 1260700.0 24.83
2020-05-08 25.61 25.22 25.34 25.45 2390500.0 25.34
2020-05-07 25.31 24.87 25.19 25.17 1057700.0 25.07
2020-05-06 25.1 24.61 24.96 24.61 1184600.0 24.51
2020-05-05 24.86 24.17 24.3 24.31 2255900.0 24.21
2020-05-04 25.37 24.21 24.34 25.25 1877200.0 25.15
2020-05-01 25.09 24.32 25.0 24.86 1540400.0 24.76
2020-04-30 26.26 25.44 26.16 25.57 2590400.0 25.46
2020-04-29 27.64 26.36 26.49 27.5 2012700.0 27.39
2020-04-28 27.07 26.16 27.02 26.21 2314900.0 26.1
2020-04-27 25.9 25.47 25.54 25.68 1200900.0 25.57
2020-04-24 25.02 24.29 24.95 25.01 2413300.0 24.91
2020-04-23 24.36 23.55 23.68 23.64 2291500.0 23.54
2020-04-22 23.41 22.75 23.28 23.3 2606500.0 23.2
2020-04-21 22.3 21.22 22.11 21.39 1878100.0 21.3
2020-04-20 23.12 22.64 22.7 22.64 2020500.0 22.55
2020-04-17 23.43 22.95 23.42 23.24 1557200.0 23.14
2020-04-16 22.73 22.09 22.72 22.51 1538900.0 22.42
2020-04-15 22.89 22.18 22.78 22.35 2341200.0 22.26
2020-04-14 24.56 23.84 24.06 24.09 2883900.0 23.99
2020-04-13 23.35 22.53 22.9 23.27 1576300.0 23.17
2020-04-09 24.38 22.7 24.19 22.98 1904100.0 22.88
2020-04-08 23.3 22.38 22.67 23.1 1906300.0 23.0
2020-04-07 22.94 21.92 22.92 22.23 2496200.0 22.14
2020-04-06 21.81 20.55 20.65 21.58 1774500.0 21.49
2020-04-03 19.7 18.97 19.6 19.22 2280900.0 19.14
2020-04-02 20.43 19.62 20.07 19.99 1973600.0 19.91
2020-04-01 21.04 19.86 20.86 20.05 2085200.0 19.97
2020-03-31 21.93 21.14 21.6 21.37 1921100.0 21.28
2020-03-30 21.62 20.78 21.03 21.32 2480700.0 21.23
2020-03-27 20.93 20.2 20.85 20.22 1737500.0 20.14
2020-03-26 21.54 20.27 20.68 21.44 3074600.0 21.35
2020-03-25 21.62 20.0 20.66 20.87 3625500.0 20.78
2020-03-24 20.04 18.91 19.52 19.95 3316700.0 19.87
2020-03-23 17.85 16.67 17.1 17.66 3086800.0 17.59
2020-03-20 17.91 16.34 17.34 16.42 3258600.0 16.35
2020-03-19 16.77 15.0 15.36 16.21 4899700.0 16.14
2020-03-18 16.81 14.67 15.99 15.86 3475300.0 15.79
2020-03-17 18.5 17.28 17.81 18.36 4437200.0 18.28
2020-03-16 18.99 16.22 16.96 17.24 4661300.0 17.17
2020-03-13 22.35 19.68 22.35 21.33 4397200.0 21.18
2020-03-12 21.24 19.48 21.07 19.52 4393300.0 19.38
2020-03-11 23.86 22.55 23.62 22.87 4643000.0 22.71
2020-03-10 25.41 23.86 25.41 24.7 5386800.0 24.53
2020-03-09 24.76 19.8 23.86 23.46 4497700.0 23.3
2020-03-06 26.72 25.89 26.26 26.31 3559900.0 26.13
2020-03-05 27.53 26.75 26.98 26.91 2618700.0 26.72
2020-03-04 28.08 27.22 27.57 28.06 4008000.0 27.87
2020-03-03 28.66 27.2 28.14 27.57 6458100.0 27.38
2020-03-02 27.85 26.43 26.91 27.83 5070700.0 27.64
2020-02-28 27.46 25.98 26.06 27.4 7098100.0 27.21
2020-02-27 27.69 26.68 27.22 26.76 7412000.0 26.57
2020-02-26 29.2 28.44 28.8 28.54 4489400.0 28.34
2020-02-25 28.83 27.91 28.77 28.01 5234700.0 27.82
2020-02-24 28.79 27.96 28.01 28.34 4680300.0 28.14
2020-02-21 31.39 30.4 31.35 30.5 2877700.0 30.29
2020-02-20 31.81 30.88 31.44 31.32 2190500.0 31.1
2020-02-19 31.63 30.94 30.96 31.56 2279100.0 31.34
2020-02-18 30.33 29.87 29.99 30.33 3129100.0 30.12