XNYS
Datos históricos de STMicroelectronics N.V.
STMicroelectronics N.V. · STM
$52.05
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:41:21 UTC
- Variación en el periodo
- +92.03%
- Máximo
- US$81.42
- 3 de junio de 2026
- Mínimo
- US$21.11
- 20 de noviembre de 2025
- Volumen medio diario
- 9.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 53.14 | 53.54 | 51.73 | 52.06 | −1.23% | 6.66 M |
| 8 oct 2026 | 54.64 | 54.93 | 52.14 | 52.71 | −6.18% | 10.01 M |
| 7 oct 2026 | 55.24 | 56.65 | 55.24 | 56.18 | −4.33% | 9.6 M |
| 6 oct 2026 | 57.96 | 59.29 | 57.67 | 58.72 | +1.80% | 9.19 M |
| 5 oct 2026 | 56.60 | 57.71 | 56.11 | 57.68 | +0.73% | 8.89 M |
| 2 oct 2026 | 55.35 | 57.43 | 55.26 | 57.26 | +7.03% | 16.34 M |
| 1 oct 2026 | 52.72 | 53.81 | 52.65 | 53.50 | +0.26% | 8.06 M |
| 30 sep 2026 | 53.26 | 53.55 | 52.70 | 53.36 | +0.23% | 8.09 M |
| 29 sep 2026 | 54.26 | 54.33 | 52.97 | 53.24 | +0.95% | 9.08 M |
| 28 sep 2026 | 52.59 | 53.01 | 51.73 | 52.74 | +1.56% | 8.4 M |
| 25 sep 2026 | 51.80 | 52.09 | 51.22 | 51.93 | +0.68% | 10.09 M |
| 24 sep 2026 | 51.40 | 51.99 | 50.73 | 51.58 | −1.68% | 8.73 M |
| 23 sep 2026 | 52.51 | 52.71 | 51.48 | 52.46 | −1.78% | 9.49 M |
| 22 sep 2026 | 51.87 | 53.54 | 51.74 | 53.41 | +3.45% | 9.17 M |
| 21 sep 2026 | 51.29 | 51.98 | 50.70 | 51.63 | +2.89% | 7.56 M |
| 18 sep 2026 | 49.74 | 50.38 | 49.24 | 50.18 | +3.23% | 13.44 M |
| 17 sep 2026 | 49.19 | 49.32 | 48.51 | 48.61 | +1.14% | 6.4 M |
| 16 sep 2026 | 49.37 | 49.37 | 47.53 | 48.06 | +0.29% | 9.03 M |
| 15 sep 2026 | 48.61 | 48.72 | 47.83 | 47.92 | +0.29% | 6.41 M |
| 14 sep 2026 | 47.88 | 48.57 | 47.65 | 47.78 | −7.24% | 9.72 M |
| 11 sep 2026 | 51.44 | 51.87 | 50.86 | 51.51 | +1.52% | 7.6 M |
| 10 sep 2026 | 50.78 | 50.92 | 49.98 | 50.74 | −1.57% | 8.11 M |
| 9 sep 2026 | 51.33 | 52.35 | 51.27 | 51.55 | −0.81% | 7.17 M |
| 8 sep 2026 | 52.76 | 52.87 | 51.76 | 51.97 | −0.52% | 8.72 M |
| 4 sep 2026 | 52.09 | 52.63 | 51.79 | 52.24 | +1.87% | 7.36 M |
| 3 sep 2026 | 50.42 | 51.38 | 49.96 | 51.28 | +1.12% | 5.92 M |
| 2 sep 2026 | 50.26 | 50.89 | 49.66 | 50.71 | +2.65% | 6.13 M |
| 1 sep 2026 | 49.52 | 49.53 | 48.48 | 49.40 | −1.48% | 8.5 M |
| 31 ago 2026 | 50.61 | 50.91 | 49.73 | 50.14 | +1.54% | 7.39 M |
| 28 ago 2026 | 50.95 | 50.96 | 49.16 | 49.38 | −3.82% | 7.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.