גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אס.טי מיקרואלקטרוניקס > גרפים

עדכון אחרון 18:14

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.טי מיקרואלקטרוניקס

STMicroelectronics

מניה STM paris-cb EUR

שער

37.15

שינוי

+3.65%

שינוי ב EUR

1.31

הוסף לתיק

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
16:40					0.00
16:50	37.045	37.045	37.045	37.045	0.00
17:00	37.045	37.045	37.045	37.045	0.00
17:10	37.045	37.045	37.045	37.045	0.00
17:20	37.045	37.045	37.045	37.045	0.00
17:30	37.045	37.045	37.045	37.045	0.00
17:40	37.045	37.045	37.045	37.045	0.00
17:50	37.045	37.045	37.045	37.045	0.00
18:00	37.18	37.18	37.18	37.18	114.00
18:10	37.18	37.18	37.18	37.18	0.00
18:20	37.15	37.15	37.15	37.15	72.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.05.2022 10:30	37.4	37.4	37.4	37.4	28.00
20.05.2022 11:00	37.7426	37.7426	37.7426	37.7426	779.00
20.05.2022 11:30	37.7426	37.7426	37.7426	37.7426	20,640.00
20.05.2022 12:00	37.7426	37.7426	37.7426	37.7426	20,640.00
20.05.2022 12:30	37.7426	37.7426	37.7426	37.7426	20,640.00
20.05.2022 13:00	37.7426	37.7426	37.7426	37.7426	20,640.00
20.05.2022 13:30	37.6374	37.6374	37.6374	37.6374	2,726.00
20.05.2022 14:00	37.6374	37.6374	37.6374	37.6374	72,446.00
20.05.2022 14:30	37.6374	37.6374	37.6374	37.6374	72,446.00
20.05.2022 15:00	37.725	37.725	37.725	37.725	3,769.00
20.05.2022 15:30	37.725	37.725	37.725	37.725	99,929.00
20.05.2022 16:00	37.725	37.725	37.725	37.725	99,929.00
20.05.2022 16:30	37.725	37.725	37.725	37.725	99,929.00
20.05.2022 17:00	37.725	37.725	37.725	37.725	99,929.00
20.05.2022 17:30	37.725	37.725	37.725	37.725	99,929.00
20.05.2022 18:00	36.655	36.6325	36.655	36.645	11,108.00
23.05.2022 13:30	36.975	36.975	36.975	36.975	244.00
23.05.2022 14:00	36.9925	36.975	36.9825	36.975	18.00
23.05.2022 14:30	36.975	36.975	36.975	36.975	244.00
23.05.2022 15:00	36.975	36.975	36.975	36.975	244.00
23.05.2022 15:30	36.975	36.975	36.975	36.975	244.00
23.05.2022 16:00	36.8775	36.8775	36.8775	36.8775	552.00
23.05.2022 16:30	36.8775	36.8775	36.8775	36.8775	20.00
23.05.2022 17:00	36.8775	36.8775	36.8775	36.8775	552.00
23.05.2022 18:00	36.7325	36.7325	36.7325	36.7325	799.00
24.05.2022 10:00	36.48	36.0725	36.375	36.0725	1,561.00
24.05.2022 10:30	35.83	35.7675	35.79	35.83	366.00
24.05.2022 11:00	35.83	35.83	35.83	35.83	3,650.00
24.05.2022 11:30	35.83	35.83	35.83	35.83	3,650.00
24.05.2022 12:00	35.83	35.83	35.83	35.83	3,650.00
24.05.2022 12:30	35.83	35.83	35.83	35.83	3,650.00
24.05.2022 13:00	35.83	35.83	35.83	35.83	3,650.00
24.05.2022 13:30	35.83	35.83	35.83	35.83	3,650.00
24.05.2022 14:00	35.83	35.83	35.83	35.83	3,650.00
24.05.2022 14:30	36.1075	36.1075	36.1075	36.1075	1,915.00
24.05.2022 15:00	36.2	36.2	36.2	36.2	10,734.00
24.05.2022 15:30	36.2	36.2	36.2	36.2	121,758.00
24.05.2022 16:00	36.2	36.2	36.2	36.2	121,758.00
24.05.2022 16:30	36.2	36.2	36.2	36.2	121,758.00
24.05.2022 17:00	36.2	36.2	36.2	36.2	121,758.00
24.05.2022 17:30	35.57	35.57	35.57	35.57	190,466.00
24.05.2022 18:00	35.57	35.57	35.57	35.57	6,774.00
25.05.2022 18:00	36.1075	36.1075	36.1075	36.1075	487.00
26.05.2022 16:00	35.7	35.7	35.7	35.7	945.00
26.05.2022 16:30	35.85	35.65	35.6725	35.8425	549.00
26.05.2022 17:00	35.8425	35.8425	35.8425	35.8425	3,771.00
26.05.2022 17:30	35.8425	35.8425	35.8425	35.8425	3,771.00
26.05.2022 18:00	35.8425	35.8425	35.8425	35.8425	4,430.00
27.05.2022 16:00	37.045	37.045	37.045	37.045	600.00
27.05.2022 16:30	37.1125	37.045	37.1125	37.045	46.00
27.05.2022 17:00	37.045	37.045	37.045	37.045	600.00
27.05.2022 17:30	37.18	37.18	37.18	37.18	26.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.05.2021	30.41	30.41	30.41	30.41	245,354.00
31.05.2021	30.74	30.70	30.74	30.71	183,440.00
01.06.2021	30.90	30.63	30.90	30.63	231,641.00
02.06.2021	30.51	30.48	30.49	30.48	297,559.00
03.06.2021	30.37	29.98	30.37	30.19	316,662.00
04.06.2021	30.07	30.06	30.06	30.06	451,432.00
07.06.2021	30.53	30.19	30.27	30.20	1,220,986.00
08.06.2021	30.49	30.19	30.25	30.20	283,839.00
09.06.2021	30.51	30.39	30.38	30.50	296,796.00
10.06.2021	30.90	30.50	30.90	30.50	512,057.00
11.06.2021	31.19	31.19	31.19	31.20	299,880.00
14.06.2021	31.81	31.60	31.81	31.60	616,183.00
15.06.2021	31.64	31.58	31.74	31.60	413,300.00
16.06.2021	31.50	31.50	31.50	31.50	1,632,181.00
17.06.2021	31.79	31.28	31.45	31.79	411,036.00
18.06.2021	30.99	30.67	30.97	30.67	587,598.00
21.06.2021	30.33	30.08	30.33	30.20	377,959.00
22.06.2021	30.61	30.08	30.08	30.61	804,223.00
23.06.2021	30.65	30.28	30.65	30.29	1,354,281.00
24.06.2021	30.76	30.28	30.76	30.29	201,143.00
25.06.2021	30.78	30.28	30.78	30.29	199,365.00
28.06.2021	30.97	30.50	30.79	30.97	1,024,062.00
29.06.2021	31.31	30.89	30.98	31.26	535,921.00
30.06.2021	31.27	30.64	31.22	30.64	872,530.00
01.07.2021	31.25	30.81	30.93	30.84	534,167.00
02.07.2021	31.08	31.02	31.08	31.04	477,164.00
05.07.2021	31.78	31.70	31.70	31.78	166,567.00
06.07.2021	31.62	31.62	31.62	31.62	352,861.00
07.07.2021	32.24	31.67	32.00	31.86	380,404.00
08.07.2021	30.75	30.34	30.58	30.75	431,612.00
09.07.2021	31.95	31.35	31.45	31.87	346,865.00
12.07.2021	32.72	32.28	32.72	32.45	380,524.00
13.07.2021	32.41	32.35	32.30	32.41	472,466.00
14.07.2021	33.53	32.99	32.99	33.31	470,613.00
15.07.2021	32.88	32.38	32.67	32.40	380,765.00
16.07.2021	32.37	32.20	32.37	32.20	297,894.00
19.07.2021	31.90	31.16	31.85	31.35	426,261.00
20.07.2021	31.30	31.01	31.21	31.21	373,553.00
21.07.2021	32.33	31.92	31.92	32.33	302,878.00
22.07.2021	32.67	32.39	32.67	32.39	352,127.00
23.07.2021	33.09	32.74	32.74	33.09	254,240.00
26.07.2021	33.56	33.28	33.56	33.29	392,626.00
27.07.2021	33.19	32.61	32.92	32.62	814,701.00
28.07.2021	33.23	32.86	33.18	33.20	324,485.00
29.07.2021	35.32	34.82	35.22	34.92	543,377.00
30.07.2021	34.88	34.63	34.78	34.65	373,421.00
02.08.2021	35.24	34.91	35.09	35.00	359,811.00
03.08.2021	35.21	35.02	35.03	35.17	275,853.00
04.08.2021	35.56	35.18	35.42	35.56	354,272.00
05.08.2021	35.86	35.69	35.69	35.74	1,246,163.00
06.08.2021	35.95	35.67	35.95	35.93	455,430.00
09.08.2021	36.49	36.33	36.46	36.37	348,221.00
10.08.2021	36.81	36.63	36.71	36.63	365,037.00
11.08.2021	36.42	36.10	36.23	36.12	465,366.00
12.08.2021	36.56	36.37	36.51	36.40	154,387.00
13.08.2021	36.51	36.29	36.44	36.41	154,213.00
16.08.2021	36.76	36.37	36.63	36.43	164,290.00
17.08.2021	36.56	35.96	36.42	36.09	662,290.00
18.08.2021	36.53	36.09	36.21	36.51	286,774.00
19.08.2021	35.91	35.03	35.67	35.80	506,437.00
20.08.2021	36.36	35.60	35.70	36.36	335,224.00
23.08.2021	36.60	36.41	36.54	36.52	837,280.00
24.08.2021	36.72	36.56	36.71	36.64	233,402.00
25.08.2021	36.92	36.57	36.57	36.70	168,600.00
26.08.2021	36.62	36.61	36.62	36.61	137,187.00
27.08.2021	37.28	36.74	36.90	37.28	172,358.00
30.08.2021	37.87	37.72	37.72	37.84	167,434.00
31.08.2021	38.52	37.39	38.32	37.61	310,350.00
01.09.2021	38.26	37.76	38.20	37.94	211,291.00
02.09.2021	37.93	37.65	37.93	37.93	927,274.00
03.09.2021	38.03	37.57	38.02	37.87	226,895.00
06.09.2021	38.13	38.10	38.13	38.11	661,208.00
07.09.2021	38.24	37.98	38.12	38.16	102,878.00
08.09.2021	38.08	37.48	37.87	37.62	239,999.00
09.09.2021	37.81	37.40	37.50	37.76	165,984.00
10.09.2021	38.38	37.83	37.85	38.26	1,499,029.00
13.09.2021	38.43	38.10	38.28	38.11	318,023.00
14.09.2021	39.42	38.48	38.48	39.42	426,750.00
15.09.2021	40.39	39.62	40.04	39.62	454,670.00
16.09.2021	40.03	39.85	40.11	40.01	402,206.00
17.09.2021	38.92	38.88	39.17	38.89	382,305.00
20.09.2021	38.42	37.63	38.25	38.11	320,834.00
21.09.2021	38.94	38.79	38.79	38.79	108,968.00
22.09.2021	39.06	38.60	38.60	38.96	355,109.00
23.09.2021	39.83	39.37	39.40	39.64	146,302.00
24.09.2021	39.49	39.23	39.44	39.49	89,234.00
27.09.2021	39.83	39.72	39.83	39.72	265,345.00
28.09.2021	39.03	37.55	39.03	37.77	487,948.00
29.09.2021	38.03	37.56	37.92	37.56	412,725.00
30.09.2021	37.50	37.46	37.46	37.46	210,625.00
01.10.2021	37.58	37.09	37.58	37.46	1,420,691.00
04.10.2021	36.78	36.71	36.92	36.71	1,080,034.00
05.10.2021	36.67	36.04	36.38	36.64	310,215.00
06.10.2021	35.99	35.99	35.99	35.99	262,784.00
07.10.2021	36.85	36.85	36.85	36.85	218,068.00
08.10.2021	36.28	35.97	36.28	36.11	465,029.00
11.10.2021	36.10	35.80	35.80	36.11	358,961.00
12.10.2021	35.86	35.31	35.35	35.33	225,083.00
13.10.2021	35.91	35.14	35.10	35.91	418,556.00
14.10.2021	36.44	36.21	36.33	36.40	440,548.00
15.10.2021	36.63	36.49	36.56	36.58	264,403.00
18.10.2021	36.66	36.26	36.26	36.64	185,860.00
19.10.2021	36.77	36.63	36.73	36.77	513,227.00
20.10.2021	37.08	36.99	37.00	37.09	222,529.00
21.10.2021	37.55	37.27	36.74	37.47	208,064.00
22.10.2021	38.07	37.83	37.96	37.91	338,851.00
25.10.2021	38.26	37.83	37.83	38.26	199,842.00
26.10.2021	38.91	38.65	38.68	38.87	163,929.00
27.10.2021	38.74	38.18	38.37	38.74	371,947.00
28.10.2021	40.69	39.56	39.56	40.58	591,575.00
29.10.2021	40.73	40.51	40.73	40.63	173.00
01.11.2021	41.36	40.96	41.35	41.08	580,008.00
02.11.2021	41.69	41.62	41.69	41.69	240,118.00
03.11.2021	42.38	42.12	42.13	42.36	847,201.00
04.11.2021	43.29	42.88	42.92	43.20	601,886.00
05.11.2021	44.13	43.77	43.79	44.10	188,028.00
08.11.2021	44.69	43.99	43.99	44.54	235,211.00
09.11.2021	44.93	44.41	44.87	44.41	411,624.00
10.11.2021	43.88	43.10	43.88	43.47	342,423.00
11.11.2021	44.09	43.59	43.59	44.09	121,005.00
12.11.2021	44.74	44.65	44.55	44.72	375,185.00
15.11.2021	44.96	44.77	44.89	44.89	150,428.00
16.11.2021	44.92	44.65	45.19	44.76	167,751.00
17.11.2021	45.73	45.46	45.48	45.71	287,519.00
18.11.2021	45.69	45.56	45.69	45.60	312,859.00
19.11.2021	45.91	45.50	45.70	45.79	187,033.00
22.11.2021	45.98	45.77	45.93	45.83	462,182.00
23.11.2021	44.92	43.86	44.90	44.06	952,266.00
24.11.2021	44.24	42.83	44.16	43.71	387,160.00
25.11.2021	44.03	43.31	44.03	43.50	180,181.00
26.11.2021	42.55	41.84	-99.99	41.85	0.00
29.11.2021	43.10	42.03	42.63	43.01	629,968.00
30.11.2021	43.65	42.28	42.51	43.20	633,373.00
01.12.2021	45.11	43.37	43.88	45.01	1,085,148.00
02.12.2021	43.50	41.71	43.50	42.10	863,592.00
03.12.2021	42.46	41.58	-99.99	41.72	0.00
06.12.2021	42.73	41.71	42.53	42.08	610,402.00
07.12.2021	44.45	43.51	43.54	44.41	1,476,064.00
08.12.2021	43.97	43.22	43.97	43.31	451,281.00
09.12.2021	43.14	42.58	43.07	42.73	376,612.00
10.12.2021	43.03	42.40	42.54	43.04	301,776.00
13.12.2021	42.99	42.69	42.76	42.99	424,540.00
14.12.2021	42.99	42.99	42.99	42.99	361,880.00
15.12.2021	42.39	42.38	42.38	42.39	233,693.00
16.12.2021	43.68	42.31	43.68	42.31	473,029.00
17.12.2021	41.60	40.81	40.81	41.60	1,588,420.00
20.12.2021	40.82	40.71	40.82	40.73	202,725.00
21.12.2021	42.24	41.69	42.08	41.70	231,363.00
22.12.2021	42.27	41.69	42.27	41.70	1,579,553.00
23.12.2021	42.62	41.69	42.62	41.70	147,162.00
24.12.2021	41.69	41.69	41.69	41.70	33,674.00
27.12.2021	41.69	41.69	41.69	41.70	104,494.00
28.12.2021	44.31	44.30	44.30	44.30	177,538.00
29.12.2021	43.87	43.72	43.80	43.72	89,048.00
30.12.2021	44.02	43.82	43.82	43.90	152,799.00
31.12.2021	43.90	43.90	43.90	43.90	20,778.00
03.01.2022	43.90	43.90	43.90	43.90	171,724.00
04.01.2022	44.30	44.30	43.65	44.30	312,916.00
05.01.2022	44.30	44.30	44.30	44.30	120,554.00
06.01.2022	42.87	42.61	42.61	42.87	393,695.00
07.01.2022	45.28	43.99	43.99	44.20	676,799.00
10.01.2022	44.08	42.31	44.08	42.42	510,646.00
11.01.2022	43.26	42.81	43.26	42.81	286,330.00
12.01.2022	42.81	42.51	42.51	42.81	443,425.00
13.01.2022	44.42	43.30	43.30	44.43	402,930.00
14.01.2022	43.51	43.00	43.16	43.00	227,047.00
17.01.2022	43.63	43.63	43.42	43.63	331,302.00
18.01.2022	43.02	42.99	43.40	42.99	213,542.00
19.01.2022	42.35	41.51	41.80	41.51	560,078.00
20.01.2022	41.51	41.05	41.05	41.51	922,555.00
21.01.2022	40.13	39.92	40.23	39.92	397,283.00
24.01.2022	40.59	38.72	40.42	38.83	389,551.00
25.01.2022	39.50	39.50	39.50	39.50	530,365.00
26.01.2022	40.06	39.66	39.66	40.06	588,317.00
27.01.2022	42.20	40.88	41.08	40.88	1,218,259.00
28.01.2022	40.13	39.10	40.68	40.11	1,246,358.00
31.01.2022	41.24	40.69	40.87	41.24	424,888.00
01.02.2022	41.83	41.39	41.72	41.58	264,606.00
02.02.2022	41.66	41.66	41.66	41.66	355,381.00
03.02.2022	41.17	39.94	40.99	39.94	782,772.00
04.02.2022	39.69	38.72	39.69	38.72	251,319.00
07.02.2022	39.17	39.08	39.13	39.08	321,126.00
08.02.2022	39.06	38.61	38.96	39.07	468,142.00
09.02.2022	40.99	40.51	40.51	40.99	294,733.00
10.02.2022	40.55	40.55	40.55	40.55	742,388.00
11.02.2022	40.17	40.17	40.17	40.17	203,338.00
14.02.2022	38.77	38.77	38.77	38.77	393,580.00
15.02.2022	39.19	38.77	39.19	38.77	561,589.00
16.02.2022	40.31	40.31	40.15	40.31	276,146.00
17.02.2022	39.90	39.69	39.69	39.80	337,817.00
18.02.2022	38.63	38.63	39.00	38.63	811,890.00
21.02.2022	37.93	37.85	37.85	37.89	736,351.00
22.02.2022	37.89	36.49	36.49	37.89	3,055,562.00
23.02.2022	37.86	37.86	37.86	37.86	465,974.00
24.02.2022	36.70	36.70	36.05	36.70	585,762.00
25.02.2022	36.70	36.70	36.70	36.70	417,799.00
28.02.2022	36.70	36.70	36.70	36.70	497,641.00
01.03.2022	37.44	36.76	36.64	37.27	633,460.00
02.03.2022	36.46	36.06	36.13	36.46	668,672.00
03.03.2022	37.42	37.42	37.42	37.42	340,262.00
04.03.2022	35.31	33.81	35.31	34.03	675,761.00
07.03.2022	33.83	33.69	32.92	33.69	805,359.00
08.03.2022	34.28	32.68	33.17	32.68	1,323,285.00
09.03.2022	35.30	34.25	34.25	35.30	700,857.00
10.03.2022	35.48	34.93	35.28	35.11	382,688.00
11.03.2022	35.47	35.29	35.47	35.29	358,336.00
14.03.2022	35.46	35.05	35.05	35.28	521,993.00
15.03.2022	34.07	33.78	34.07	33.78	267,210.00
16.03.2022	37.81	37.69	36.87	37.75	877,697.00
17.03.2022	37.92	37.55	37.92	37.75	858,143.00
18.03.2022	37.73	37.67	37.67	37.68	504,256.00
21.03.2022	39.03	38.52	38.54	38.91	565,980.00
22.03.2022	39.01	39.01	39.01	39.01	466,774.00
23.03.2022	39.17	38.56	39.27	39.16	443,983.00
24.03.2022	40.00	39.38	38.93	39.91	1,247,799.00
25.03.2022	40.39	40.08	40.08	40.13	1,024,772.00
28.03.2022	40.07	39.96	39.98	40.07	409,998.00
29.03.2022	41.63	41.55	40.70	41.60	437,865.00
30.03.2022	41.94	41.35	41.35	41.60	1,261,632.00
31.03.2022	40.18	39.95	40.35	39.95	473,279.00
01.04.2022	39.00	38.97	38.97	39.00	286,853.00
04.04.2022	38.64	38.31	38.55	38.62	1,109,838.00
05.04.2022	38.67	36.64	38.67	36.68	809,871.00
06.04.2022	35.72	34.88	35.72	35.52	1,843,826.00
07.04.2022	36.02	35.30	35.95	35.30	686,180.00
08.04.2022	35.65	35.26	35.65	35.26	244,896.00
11.04.2022	35.10	35.04	35.10	35.04	560,197.00
12.04.2022	34.78	33.85	33.85	34.53	957,855.00
13.04.2022	34.35	34.34	34.34	34.35	556,269.00
14.04.2022	34.46	34.25	34.70	34.25	400,457.00
19.04.2022	34.55	34.19	34.26	34.55	510,835.00
20.04.2022	35.96	35.76	35.76	35.96	713,194.00
21.04.2022	36.40	35.64	35.64	36.40	2,533,084.00
22.04.2022	35.50	35.15	35.50	35.39	658,028.00
25.04.2022	35.47	34.58	34.94	35.30	461,342.00
26.04.2022	35.76	34.72	35.35	34.92	543,911.00
27.04.2022	35.06	34.20	34.47	34.91	872,996.00
28.04.2022	35.97	35.42	35.97	35.43	603,059.00
29.04.2022	36.40	35.69	36.40	36.27	672,024.00
02.05.2022	34.69	34.69	34.69	34.70	393,509.00
03.05.2022	35.63	35.26	35.68	35.63	492,777.00
04.05.2022	35.88	35.18	35.88	35.18	272,855.00
05.05.2022	36.13	35.10	36.13	35.13	540,425.00
06.05.2022	34.93	34.93	34.93	34.93	430,032.00
09.05.2022	34.93	34.93	34.93	34.93	560,352.00
10.05.2022	34.12	33.42	33.53	33.42	410,288.00
11.05.2022	34.32	33.49	34.32	33.53	807,844.00
12.05.2022	35.92	33.88	34.09	35.93	1,669,125.00
13.05.2022	37.75	36.41	36.49	37.75	639,851.00
16.05.2022	37.40	37.24	37.24	37.40	254,084.00
17.05.2022	38.17	37.63	37.66	38.17	405,199.00
18.05.2022	37.39	37.38	37.39	37.38	182,214.00
19.05.2022	37.18	36.88	36.77	37.18	917,628.00
20.05.2022	37.40	36.63	37.40	36.65	350,415.00
23.05.2022	36.99	36.72	36.98	36.73	210,753.00
24.05.2022	36.48	35.77	36.37	36.11	567,869.00
25.05.2022	36.11	36.11	36.11	36.11	307,993.00
26.05.2022	35.85	35.63	35.67	35.84	478,748.00

צרו איתנו קשר *5988