גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 08.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.טי מיקרואלקטרוניקס

STMicroelectronics

מניה STM Paris-CB EUR

שער

37.52

שינוי

-2.02%

שינוי ב EUR

-0.77

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
15:00					0.00
15:10	37.87	37.87	37.87	37.87	0.00
15:20	37.87	37.87	37.87	37.87	0.00
15:30	37.87	37.87	37.87	37.87	0.00
15:40	37.87	37.87	37.87	37.87	0.00
15:50	37.87	37.87	37.87	37.87	0.00
16:00	37.87	37.87	37.87	37.87	0.00
16:10	37.87	37.87	37.87	37.87	0.00
16:20	37.87	37.87	37.87	37.87	0.00
16:30	37.87	37.87	37.87	37.87	0.00
16:40	37.87	37.87	37.87	37.87	0.00
16:50	37.87	37.87	37.87	37.87	0.00
17:00	37.87	37.87	37.87	37.87	0.00
17:10	37.87	37.87	37.87	37.87	0.00
17:20	37.87	37.87	37.87	37.87	0.00
17:30	37.87	37.87	37.87	37.87	0.00
17:40	37.87	37.87	37.87	37.87	0.00
17:50	37.87	37.87	37.87	37.87	0.00
18:00	37.87	37.87	37.87	37.87	0.00
18:10	37.705	37.705	37.705	37.705	24.00
18:20	37.705	37.705	37.705	37.705	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2024 16:00	37.305	37.305	37.305	37.305	3.00
03.05.2024 16:30	37.495	37.29	37.29	37.495	36.00
03.05.2024 17:00	37.2	37.12	37.2	37.12	112.00
03.05.2024 17:30	37.27	37.115	37.27	37.125	242.00
03.05.2024 18:00	37.115	37.1	37.115	37.1	127.00
06.05.2024 14:30	37.55	37.55	37.55	37.55	135.00
06.05.2024 15:00	37.55	37.55	37.55	37.55	5.00
06.05.2024 15:30	37.37	37.37	37.37	37.37	265.00
06.05.2024 16:00	37.37	37.37	37.37	37.37	9.00
06.05.2024 16:30	37.2	37.2	37.2	37.2	14.00
06.05.2024 17:00	37.305	37.235	37.305	37.235	43.00
06.05.2024 17:30	37.245	37.245	37.245	37.245	26.00
06.05.2024 18:00	37.245	37.245	37.245	37.245	721.00
07.05.2024 10:30	38.31	38.31	38.31	38.31	119.00
07.05.2024 11:00	38.31	38.31	38.31	38.31	4.00
07.05.2024 11:30	38.31	38.31	38.31	38.31	119.00
07.05.2024 12:00	38.635	38.635	38.635	38.635	246.00
07.05.2024 12:30	38.635	38.635	38.635	38.635	9.00
07.05.2024 13:00	38.635	38.635	38.635	38.635	246.00
07.05.2024 13:30	38.635	38.635	38.635	38.635	246.00
07.05.2024 14:00	38.635	38.635	38.635	38.635	246.00
07.05.2024 14:30	38.515	38.515	38.515	38.515	14.00
07.05.2024 15:00	38.515	38.515	38.515	38.515	365.00
07.05.2024 15:30	38.515	38.515	38.515	38.515	365.00
07.05.2024 16:00	38.515	38.515	38.515	38.515	365.00
07.05.2024 16:30	38.285	38.285	38.285	38.285	17.00
07.05.2024 17:00	38.355	38.355	38.355	38.355	22.00
07.05.2024 17:30	38.315	38.315	38.315	38.315	23.00
07.05.2024 18:00	38.295	38.295	38.295	38.295	27.00
08.05.2024 14:30	37.87	37.87	37.87	37.87	129.00
08.05.2024 15:00	37.87	37.87	37.87	37.87	4.00
08.05.2024 15:30	37.87	37.87	37.87	37.87	129.00
08.05.2024 16:00	37.87	37.87	37.87	37.87	129.00
08.05.2024 16:30	37.87	37.87	37.87	37.87	129.00
08.05.2024 17:00	37.87	37.87	37.87	37.87	129.00
08.05.2024 17:30	37.705	37.705	37.705	37.705	5.00
08.05.2024 18:00	37.52	37.52	37.52	37.52	11.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.05.2024	37.49	37.10	37.31	37.10	1,789.00
06.05.2024	37.55	37.20	37.55	37.25	721.00
07.05.2024	38.63	38.28	38.31	38.30	714.00
08.05.2024	37.87	37.52	37.87	37.52	294.00

צרו איתנו קשר *5988