Stockscreener 앱 받기
24.95
1.27%
-0.32
시간 외 거래:
24.95
St Microelectronics 주식 (STM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $25.15 | $24.73 | $0.42 | 4,453,923.0 | -1.27% |
| 2024-11-15 | $25.82 | $25.25 | $0.565 | 4,757,165.0 | -3.18% |
| 2024-11-14 | $26.59 | $26.07 | $0.53 | 4,591,913.0 | +0.89% |
| 2024-11-13 | $26.21 | $25.70 | $0.515 | 4,966,813.0 | -4.71% |
| 2024-11-12 | $27.45 | $26.88 | $0.575 | 4,014,317.0 | +1.08% |
| 2024-11-11 | $27.18 | $26.66 | $0.52 | 4,839,727.0 | +1.32% |
| 2024-11-08 | $26.59 | $26.21 | $0.38 | 4,259,422.0 | -2.29% |
| 2024-11-07 | $27.38 | $26.93 | $0.44 | 4,030,093.0 | +2.38% |
| 2024-11-06 | $26.70 | $26.20 | $0.49 | 7,669,788.0 | -0.71% |
| 2024-11-05 | $26.93 | $26.16 | $0.77 | 5,224,557.0 | +2.81% |
| 2024-11-04 | $26.46 | $25.95 | $0.51 | 4,984,434.0 | -2.66% |
| 2024-11-01 | $26.98 | $26.44 | $0.535 | 6,763,479.0 | -1.73% |
| 2024-10-31 | $27.49 | $26.86 | $0.635 | 8,522,597.0 | -1.49% |
| 2024-10-30 | $28.31 | $27.51 | $0.80 | 8,410,967.0 | -4.74% |
| 2024-10-29 | $29.18 | $28.45 | $0.72 | 4,723,408.0 | +1.33% |
| 2024-10-28 | $28.60 | $27.79 | $0.81 | 7,202,406.0 | +1.13% |
| 2024-10-25 | $28.55 | $28.19 | $0.365 | 4,734,603.0 | +0.21% |
| 2024-10-24 | $28.45 | $27.91 | $0.54 | 4,146,304.0 | +0.93% |
| 2024-10-23 | $28.25 | $27.50 | $0.75 | 5,211,040.0 | +0.79% |
| 2024-10-22 | $27.75 | $27.39 | $0.36 | 3,646,710.0 | +0.91% |
St Microelectronics 주식 (STM) 연도별 가격 이력
이 심층 분석에서는 St Microelectronics 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 St Microelectronics 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
St Microelectronics 주식 (STM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.45 | $24.73 | $2.72 | 65,009,554.0 | -8.07% |
| 2024-10 | $29.49 | $26.62 | $2.86 | 105,093,950.0 | -8.71% |
| 2024-09 | $31.16 | $27.45 | $3.71 | 102,799,302.0 | -6.95% |
| 2024-08 | $32.79 | $28.19 | $4.60 | 91,991,191.0 | -5.36% |
| 2024-07 | $43.32 | $32.54 | $10.78 | 91,026,795.0 | -14.05% |
| 2024-06 | $45.39 | $38.81 | $6.58 | 62,847,854.0 | -6.41% |
| 2024-05 | $43.09 | $38.49 | $4.60 | 64,225,815.0 | +6.09% |
| 2024-04 | $44.40 | $38.37 | $6.03 | 78,444,472.0 | -8.51% |
| 2024-03 | $49.05 | $42.90 | $6.15 | 69,964,921.0 | -5.22% |
| 2024-02 | $46.98 | $43.17 | $3.80 | 65,111,684.0 | +3.40% |
| 2024-01 | $49.04 | $41.84 | $7.20 | 88,246,842.0 | -11.99% |
St Microelectronics 주식 (STM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.27 | $46.81 | $4.46 | 50,619,463.0 | +5.67% |
| 2023-11 | $47.81 | $37.85 | $9.96 | 67,699,814.0 | +24.91% |
| 2023-10 | $45.40 | $37.21 | $8.19 | 90,503,310.0 | -12.00% |
| 2023-09 | $47.78 | $41.45 | $6.34 | 53,820,770.0 | -8.68% |
| 2023-08 | $53.72 | $45.33 | $8.39 | 66,184,386.0 | -11.96% |
| 2023-07 | $55.85 | $46.61 | $9.24 | 67,422,781.0 | +7.38% |
| 2023-06 | $50.30 | $43.62 | $6.68 | 67,745,334.0 | +15.08% |
| 2023-05 | $45.47 | $41.09 | $4.37 | 74,097,601.0 | +1.31% |
| 2023-04 | $53.22 | $41.48 | $11.74 | 69,877,376.0 | -19.84% |
| 2023-03 | $53.53 | $45.76 | $7.77 | 90,131,547.0 | +11.07% |
| 2023-02 | $50.80 | $46.92 | $3.88 | 69,063,080.0 | +1.99% |
| 2023-01 | $47.88 | $35.20 | $12.68 | 73,214,416.0 | +32.75% |
St Microelectronics 주식 (STM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.04 | $34.59 | $6.45 | 58,008,636.0 | -8.51% |
| 2022-11 | $39.48 | $29.57 | $9.91 | 78,250,055.0 | +24.94% |
| 2022-10 | $35.26 | $29.09 | $6.17 | 96,815,786.0 | +0.58% |
| 2022-09 | $37.84 | $30.70 | $7.14 | 85,834,668.0 | -11.35% |
| 2022-08 | $39.75 | $34.83 | $4.92 | 68,846,394.0 | -8.01% |
| 2022-07 | $38.01 | $28.35 | $9.66 | 70,645,859.0 | +20.56% |
| 2022-06 | $41.09 | $30.55 | $10.54 | 68,600,750.0 | -21.48% |
| 2022-05 | $40.62 | $34.83 | $5.79 | 97,136,635.0 | +9.45% |
| 2022-04 | $43.53 | $36.29 | $7.24 | 83,864,931.0 | -15.27% |
| 2022-03 | $46.73 | $35.38 | $11.35 | 99,514,758.0 | +2.13% |
| 2022-02 | $47.55 | $39.17 | $8.38 | 72,593,611.0 | -9.84% |
| 2022-01 | $51.52 | $42.88 | $8.63 | 89,259,918.0 | -3.97% |
1.60%
0.05%
자본화:
|
볼륨(24시간):