Friday, 26 April 2024
ST MICROELECTRONICS EUR1.04
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 33.99 | 33.99 | 31.90 | 32.04 | 2,753,043 |
| 13/10/22 | 31.60 | 32.66 | 30.06 | 32.44 | 4,948,107 |
| 12/10/22 | 31.56 | 32.60 | 31.56 | 31.72 | 1,951,581 |
| 11/10/22 | 32.76 | 33.03 | 31.80 | 32.09 | 1,796,162 |
| 10/10/22 | 33.26 | 33.79 | 32.83 | 32.86 | 3,556,227 |
| 07/10/22 | 34.84 | 34.92 | 33.65 | 33.74 | 4,097,363 |
| 06/10/22 | 35.10 | 35.68 | 34.74 | 35.36 | 1,513,862 |
| 05/10/22 | 34.11 | 35.15 | 34.04 | 34.88 | 13,419,796 |
| 04/10/22 | 33.29 | 34.48 | 33.24 | 34.32 | 2,276,090 |
| 03/10/22 | 32.00 | 32.73 | 31.32 | 32.43 | 4,541,563 |
| 30/09/22 | 32.36 | 32.43 | 31.23 | 32.12 | 2,804,423 |
| 29/09/22 | 33.00 | 33.55 | 31.76 | 31.91 | 2,663,767 |
| 28/09/22 | 32.94 | 33.82 | 32.31 | 33.54 | 2,892,510 |
| 26/09/22 | 33.50 | 34.75 | 33.50 | 34.27 | 1,888,215 |
| 23/09/22 | 34.80 | 34.87 | 33.66 | 33.83 | 2,187,925 |
| 22/09/22 | 35.76 | 36.87 | 34.65 | 34.66 | 2,212,577 |
| 21/09/22 | 35.48 | 36.90 | 35.19 | 36.75 | 6,212,506 |
| 20/09/22 | 36.00 | 36.16 | 35.18 | 35.68 | 1,192,225 |
| 19/09/22 | 35.48 | 36.09 | 34.80 | 35.59 | 1,147,803 |
| 16/09/22 | 35.54 | 35.70 | 34.96 | 35.37 | 1,569,000 |
| 15/09/22 | 35.86 | 36.63 | 35.55 | 35.55 | 1,507,592 |
| 14/09/22 | 36.01 | 36.15 | 35.43 | 35.84 | 5,382,945 |
| 13/09/22 | 36.92 | 37.51 | 35.69 | 36.06 | 1,378,149 |
| 12/09/22 | 36.76 | 37.38 | 36.70 | 37.10 | 7,108,575 |
| 09/09/22 | 36.00 | 37.03 | 36.00 | 36.78 | 1,235,581 |
| 08/09/22 | 35.89 | 36.29 | 35.00 | 36.08 | 1,207,044 |
| 07/09/22 | 34.54 | 35.89 | 34.40 | 35.75 | 3,011,127 |
| 06/09/22 | 34.50 | 35.14 | 34.36 | 34.84 | 3,687,823 |
| 05/09/22 | 34.81 | 34.89 | 34.18 | 34.62 | 1,746,085 |
| 02/09/22 | 34.91 | 35.68 | 34.48 | 35.44 | 2,353,055 |
| 01/09/22 | 34.30 | 34.82 | 34.05 | 34.22 | 1,441,016 |
| 31/08/22 | 35.64 | 36.20 | 34.74 | 35.04 | 2,223,904 |
| 30/08/22 | 35.00 | 36.12 | 34.97 | 35.25 | 6,151,268 |
| 26/08/22 | 36.80 | 37.14 | 35.48 | 35.77 | 1,684,878 |
| 25/08/22 | 35.71 | 36.61 | 35.71 | 36.58 | 3,241,486 |
| 24/08/22 | 35.05 | 36.07 | 35.05 | 36.01 | 994,647 |
| 23/08/22 | 35.28 | 35.92 | 35.13 | 35.54 | 876,336 |
| 22/08/22 | 36.23 | 36.45 | 35.53 | 35.82 | 1,489,198 |
| 19/08/22 | 37.13 | 37.38 | 36.56 | 36.81 | 1,816,971 |
| 18/08/22 | 36.11 | 37.15 | 36.05 | 36.79 | 2,430,429 |
| 17/08/22 | 37.61 | 37.79 | 35.94 | 36.10 | 1,440,685 |
| 16/08/22 | 37.73 | 37.84 | 37.18 | 37.35 | 1,051,939 |
| 15/08/22 | 37.68 | 37.68 | 37.13 | 37.61 | 624,278 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |