Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 37,720 35,445 -5,23 37,990 35,445 2.993.521
08/08/2022 38,000 37,400 -0,53 38,180 37,270 1.528.175
05/08/2022 38,700 37,600 -2,72 38,925 37,525 1.815.452
04/08/2022 38,480 38,650 0,56 39,275 38,395 1.541.182
03/08/2022 37,630 38,435 2,25 38,435 37,550 1.695.020
02/08/2022 37,200 37,590 0,89 37,635 36,845 1.913.270
01/08/2022 37,130 37,260 0,89 37,665 36,765 1.940.006
29/07/2022 36,600 36,930 1,81 37,355 36,395 2.738.351
28/07/2022 36,385 36,275 3,66 36,520 35,490 3.240.440
27/07/2022 34,145 34,995 3,38 35,115 34,115 1.541.038
26/07/2022 34,380 33,850 -0,86 34,395 33,625 1.535.039
25/07/2022 33,930 34,145 0,63 34,400 33,830 1.452.340
22/07/2022 34,235 33,930 -0,40 34,350 33,885 1.299.912
21/07/2022 34,000 34,065 0,99 34,325 33,750 2.863.690
20/07/2022 33,170 33,730 2,12 33,950 32,860 2.405.616
19/07/2022 32,075 33,030 1,19 33,105 31,430 1.929.733
18/07/2022 32,665 32,640 1,07 32,685 32,070 1.579.745
15/07/2022 31,390 32,295 3,20 32,395 31,390 2.203.858
14/07/2022 31,250 31,295 0,56 31,735 30,940 1.838.541
13/07/2022 31,090 31,120 0,10 31,415 30,520 1.952.681
12/07/2022 30,500 31,090 1,11 31,210 30,435 1.885.077
11/07/2022 30,355 30,750 -0,26 31,175 29,980 1.880.651
08/07/2022 29,775 30,830 2,19 30,830 29,380 2.481.204
07/07/2022 29,730 30,170 2,85 30,330 29,620 3.204.738
06/07/2022 28,580 29,335 4,90 29,370 28,335 3.827.734
05/07/2022 28,895 27,965 -2,10 29,005 27,420 2.850.048
04/07/2022 29,150 28,565 -1,84 29,400 28,495 1.665.118
01/07/2022 29,315 29,100 -3,00 29,885 28,940 3.190.872
30/06/2022 30,270 30,000 -2,53 30,345 29,305 2.658.616
29/06/2022 30,900 30,780 -2,05 31,135 30,610 1.861.637
28/06/2022 31,900 31,425 -1,32 32,440 31,425 1.968.405
27/06/2022 31,930 31,845 0,17 32,280 31,605 1.923.389
24/06/2022 31,385 31,790 2,15 32,100 30,985 2.662.215
23/06/2022 31,120 31,120 -1,72 31,585 30,890 1.687.738
22/06/2022 31,830 31,665 -2,03 31,980 30,955 1.751.031
21/06/2022 31,745 32,320 2,59 32,465 31,670 1.643.718
20/06/2022 31,930 31,505 -0,63 31,975 31,410 1.354.338
17/06/2022 31,600 31,705 0,25 32,260 31,290 2.899.300
16/06/2022 33,465 31,625 -6,19 33,480 31,535 3.276.283
15/06/2022 33,020 33,710 3,72 33,710 32,790 2.878.955
14/06/2022 32,795 32,500 -0,09 32,930 31,905 2.966.205
13/06/2022 33,405 32,530 -5,72 33,710 32,530 3.188.824
10/06/2022 35,620 34,505 -4,10 35,785 34,505 2.396.315
09/06/2022 36,635 35,980 -2,80 36,660 35,590 2.162.726
08/06/2022 37,010 37,015 0,67 37,335 36,635 1.406.956
07/06/2022 36,680 36,770 -0,70 36,880 36,250 1.341.247
06/06/2022 37,505 37,030 0,37 37,700 37,015 1.447.090
03/06/2022 38,000 36,895 -2,19 38,015 36,790 1.443.988
02/06/2022 37,055 37,720 1,81 37,755 37,045 1.740.931
01/06/2022 37,500 37,050 -0,48 37,735 36,940 1.605.424
31/05/2022 37,545 37,230 -1,63 37,800 37,140 2.525.405
30/05/2022 37,700 37,845 1,53 38,310 37,575 2.057.743
27/05/2022 36,645 37,275 2,45 37,275 36,470 1.874.922
26/05/2022 34,920 36,385 1,68 36,465 34,875 2.276.447
25/05/2022 35,890 35,785 0,58 36,010 35,015 1.583.562
24/05/2022 36,390 35,580 -3,43 36,505 35,515 2.032.660
23/05/2022 37,280 36,845 0,14 37,500 36,440 1.821.021
20/05/2022 37,420 36,795 -1,47 37,950 36,550 2.200.179
19/05/2022 36,805 37,345 -0,04 37,345 36,545 1.966.079
18/05/2022 38,220 37,360 -2,06 38,375 37,175 1.833.349
17/05/2022 37,485 38,145 2,69 38,570 37,485 2.669.002
16/05/2022 37,865 37,145 -1,94 38,035 37,045 1.964.157
13/05/2022 36,580 37,880 5,99 37,955 36,200 4.874.297
12/05/2022 34,580 35,740 3,97 36,025 33,835 4.764.317
11/05/2022 34,050 34,375 2,83 34,490 33,415 3.060.069
10/05/2022 33,720 33,430 0,09 34,180 33,200 2.535.040
09/05/2022 34,265 33,400 -3,93 34,750 33,400 3.274.481
06/05/2022 34,955 34,765 -0,95 35,105 33,980 3.017.846
05/05/2022 36,495 35,100 0,23 36,560 35,050 2.283.247
04/05/2022 35,850 35,020 -1,96 36,155 35,020 1.569.547
03/05/2022 35,405 35,720 2,45 35,950 35,230 2.172.460
02/05/2022 35,150 34,865 -2,43 35,245 32,380 2.693.458
29/04/2022 36,465 35,735 0,41 36,730 35,670 2.577.946
28/04/2022 35,700 35,590 1,58 36,430 35,110 2.379.215
27/04/2022 35,975 35,035 0,52 36,000 34,150 3.696.209
26/04/2022 35,445 34,855 -1,19 35,835 34,695 3.026.744
25/04/2022 34,245 35,275 -0,10 35,495 34,110 2.337.219
22/04/2022 35,350 35,310 -1,85 35,890 35,085 1.883.478
21/04/2022 35,690 35,975 0,80 36,590 35,430 2.103.438
20/04/2022 34,425 35,690 3,17 36,300 34,420 2.723.067
19/04/2022 34,435 34,595 1,29 34,705 33,980 2.089.977
14/04/2022 35,035 34,155 -1,50 35,430 34,105 2.460.779
13/04/2022 34,335 34,675 -0,22 34,755 33,850 2.045.054
12/04/2022 33,635 34,750 -0,34 35,045 33,540 2.566.525
11/04/2022 35,105 34,870 -0,47 35,750 34,725 2.696.411
08/04/2022 35,910 35,035 -0,61 36,730 34,820 1.973.475
07/04/2022 35,770 35,250 -1,01 36,490 35,105 2.417.084
06/04/2022 36,500 35,610 -2,77 36,750 34,815 2.975.606
05/04/2022 38,695 36,625 -5,30 38,865 36,505 3.112.842
04/04/2022 38,605 38,675 0,05 38,980 38,045 2.960.111
01/04/2022 39,635 38,655 -2,36 39,750 38,600 1.858.223
31/03/2022 40,730 39,590 -2,85 40,995 39,590 2.409.114
30/03/2022 41,355 40,750 -1,67 41,945 40,625 2.154.792
29/03/2022 40,800 41,440 2,78 42,035 40,420 2.261.733
28/03/2022 39,500 40,320 0,34 40,735 39,400 2.118.239
25/03/2022 40,060 40,185 0,73 40,940 39,760 2.127.250
24/03/2022 38,930 39,895 2,03 40,005 38,750 2.166.433
23/03/2022 39,460 39,100 -0,24 39,585 38,455 2.429.712
22/03/2022 38,915 39,195 1,12 39,325 38,595 1.992.807
21/03/2022 38,505 38,760 0,13 39,100 38,350 1.953.270
18/03/2022 38,005 38,710 2,84 38,710 37,445 3.783.161
17/03/2022 38,110 37,640 -0,37 38,320 37,410 2.293.456
16/03/2022 36,490 37,780 7,48 37,885 36,340 4.520.636
15/03/2022 34,270 35,150 1,52 35,205 33,555 2.800.936
14/03/2022 35,275 34,625 -1,09 35,910 34,550 2.860.980
11/03/2022 35,160 35,005 -0,38 36,475 34,935 2.662.375
10/03/2022 35,875 35,140 -2,31 36,020 34,895 3.048.585
09/03/2022 34,470 35,970 9,97 35,975 33,740 4.432.269
08/03/2022 32,870 32,710 -2,47 34,645 32,490 3.551.995
07/03/2022 32,505 33,540 -1,35 35,170 31,800 4.297.683
04/03/2022 35,705 34,000 -6,98 36,060 33,670 6.765.559
03/03/2022 36,995 36,550 -0,84 37,455 36,380 2.506.360
02/03/2022 36,100 36,860 -0,23 37,080 35,515 3.954.315
01/03/2022 38,000 36,945 -2,62 38,000 36,500 3.091.614
28/02/2022 37,205 37,940 -0,85 37,950 36,855 4.008.410
25/02/2022 37,550 38,265 4,29 38,305 36,680 2.934.698
24/02/2022 35,000 36,690 -2,03 36,765 34,900 4.611.139
23/02/2022 37,800 37,450 -0,70 38,380 37,365 1.689.892
22/02/2022 36,490 37,715 0,33 38,175 35,805 2.785.805
21/02/2022 38,505 37,590 -1,73 38,740 37,005 2.153.084
18/02/2022 39,000 38,250 -2,25 39,115 38,005 2.493.505
17/02/2022 39,830 39,130 -1,94 40,085 38,850 2.353.238
16/02/2022 40,000 39,905 0,47 40,465 39,430 1.578.948
15/02/2022 38,550 39,720 1,59 39,780 38,495 2.536.972
14/02/2022 38,905 39,100 -2,26 39,245 38,235 2.922.377
11/02/2022 39,880 40,005 -1,68 40,465 39,770 2.172.655
10/02/2022 41,285 40,690 -0,42 41,395 39,975 2.640.243
09/02/2022 40,000 40,860 3,82 41,055 39,885 3.178.240
08/02/2022 38,945 39,355 1,05 39,550 38,550 2.935.696
07/02/2022 39,145 38,945 0,43 39,335 38,215 2.593.842
04/02/2022 39,620 38,780 -2,27 39,830 38,555 3.204.624
03/02/2022 41,250 39,680 -4,06 41,250 39,640 3.715.001
02/02/2022 42,000 41,360 -0,23 42,200 41,360 3.032.765
01/02/2022 41,670 41,455 0,52 41,995 41,045 3.134.839
31/01/2022 41,000 41,240 3,02 41,300 40,450 3.196.589
28/01/2022 40,680 40,030 -1,33 40,930 39,085 4.282.694
27/01/2022 40,500 40,570 2,02 42,305 40,035 5.805.330
26/01/2022 39,285 39,765 2,99 40,130 39,195 2.723.480
25/01/2022 39,730 38,610 -0,21 39,780 38,335 3.544.474
24/01/2022 40,315 38,690 -4,90 40,885 38,290 3.878.323
21/01/2022 40,480 40,685 -1,80 40,765 39,765 3.221.438
20/01/2022 41,370 41,430 0,19 41,720 40,800 2.790.799
19/01/2022 42,365 41,350 -3,07 42,500 41,200 2.764.205
18/01/2022 43,400 42,660 -2,20 43,535 42,635 1.733.370
17/01/2022 43,335 43,620 1,54 43,745 42,960 1.224.382
14/01/2022 42,950 42,960 -2,17 43,635 42,740 2.127.904
13/01/2022 42,725 43,915 3,09 44,605 42,680 2.986.040
12/01/2022 43,060 42,600 -0,73 43,235 42,020 2.699.708
11/01/2022 43,665 42,915 1,14 43,780 42,480 2.504.110
10/01/2022 45,075 42,430 -4,39 45,115 42,175 3.209.322
07/01/2022 44,000 44,380 3,45 45,600 43,835 3.998.021
06/01/2022 42,400 42,900 -1,64 43,000 42,240 2.063.766
05/01/2022 43,710 43,615 0,93 43,915 43,330 1.393.401
04/01/2022 44,500 43,215 -1,78 44,500 42,985 1.833.785
03/01/2022 43,520 44,000 1,45 44,070 43,445 1.342.086
31/12/2021 43,400 43,370 -0,85 43,550 43,310 223.475
30/12/2021 43,835 43,740 -0,13 44,120 43,630 894.660
29/12/2021 44,070 43,795 -0,56 44,130 43,520 733.910
28/12/2021 43,920 44,040 0,23 44,350 43,765 1.143.434
27/12/2021 43,030 43,940 0,97 44,050 42,770 1.164.574
24/12/2021 43,000 43,520 1,17 43,520 42,920 254.372
23/12/2021 42,685 43,015 1,12 43,060 42,235 1.018.830
22/12/2021 42,270 42,540 1,66 42,540 41,715 1.421.520
21/12/2021 42,180 41,845 1,17 42,400 41,495 1.452.471
20/12/2021 40,500 41,360 -0,02 41,615 40,265 1.871.523
17/12/2021 41,145 41,370 -1,26 41,710 40,175 4.212.695
16/12/2021 44,035 41,900 -1,71 44,240 41,900 2.885.723
15/12/2021 42,095 42,630 2,21 42,810 42,040 1.257.339
14/12/2021 42,515 41,710 -1,81 42,965 41,680 1.917.954
13/12/2021 42,790 42,480 0,00 43,405 42,480 1.265.081
10/12/2021 42,355 42,480 -0,90 43,235 42,105 1.512.859
09/12/2021 43,330 42,865 -0,72 43,400 42,405 1.581.072
08/12/2021 43,995 43,175 -2,76 44,365 43,155 2.349.765
07/12/2021 43,040 44,400 5,68 44,560 42,805 2.732.494
06/12/2021 42,315 42,015 0,35 42,975 41,415 2.377.091
03/12/2021 42,515 41,870 -0,14 42,770 41,555 2.439.551
02/12/2021 43,700 41,930 -6,71 43,975 41,635 4.494.019
01/12/2021 43,880 44,945 4,22 45,110 43,300 2.359.375
30/11/2021 42,740 43,125 0,23 43,685 42,270 3.751.359
29/11/2021 42,630 43,025 2,60 43,115 42,025 2.854.230
26/11/2021 41,865 41,935 -3,63 42,900 40,600 3.221.571
25/11/2021 44,095 43,515 -0,41 44,110 43,275 1.271.225
24/11/2021 44,190 43,695 -0,47 44,400 42,820 2.355.144
23/11/2021 44,920 43,900 -3,96 45,035 43,845 2.649.848
22/11/2021 45,820 45,710 -0,22 46,335 45,710 1.588.959
19/11/2021 45,550 45,810 0,90 45,970 45,395 2.110.377
18/11/2021 45,760 45,400 -0,59 45,895 45,370 1.728.342
17/11/2021 45,330 45,670 1,15 45,875 45,330 1.648.086
16/11/2021 45,100 45,150 0,52 45,240 44,620 1.442.022
15/11/2021 44,930 44,915 0,26 45,035 44,590 1.238.915
12/11/2021 44,420 44,800 1,27 44,800 44,230 1.583.636
11/11/2021 43,455 44,240 1,92 44,290 43,280 1.560.690
10/11/2021 44,420 43,405 -1,95 44,825 43,010 3.092.608
09/11/2021 44,430 44,270 -0,91 44,945 44,050 1.929.597
08/11/2021 44,000 44,675 1,44 44,730 43,940 2.154.124
05/11/2021 43,550 44,040 1,57 44,215 43,550 1.882.460
04/11/2021 42,720 43,360 2,24 43,505 42,290 2.527.291
03/11/2021 41,655 42,410 1,58 42,410 41,540 2.023.779
02/11/2021 41,120 41,750 1,57 41,750 41,120 1.842.449
01/11/2021 41,485 41,105 0,46 41,820 40,860 1.960.291
29/10/2021 40,660 40,915 -0,97 41,090 40,215 2.533.474
28/10/2021 39,690 41,315 6,34 41,465 39,120 5.038.987
27/10/2021 38,390 38,850 -0,03 38,850 38,050 2.682.472
26/10/2021 38,470 38,860 1,58 38,955 38,350 1.846.117
25/10/2021 38,020 38,255 0,84 38,275 37,680 1.304.711
22/10/2021 37,725 37,935 1,30 38,155 37,595 1.963.081
21/10/2021 36,670 37,450 1,44 37,610 36,500 1.834.925
20/10/2021 36,815 36,920 -0,35 37,135 36,580 2.012.972
19/10/2021 36,930 37,050 0,95 37,075 36,570 1.519.830
18/10/2021 36,440 36,700 0,44 36,720 36,035 1.506.209
15/10/2021 36,815 36,540 0,37 36,850 36,325 1.693.605
14/10/2021 36,250 36,405 1,59 36,610 36,075 2.181.415
13/10/2021 34,805 35,835 1,36 35,950 34,500 3.058.411
12/10/2021 35,200 35,355 -1,64 35,905 35,035 2.013.884
11/10/2021 36,030 35,945 -0,24 36,055 35,245 1.850.651
08/10/2021 36,490 36,030 -2,29 36,605 35,960 2.085.357
07/10/2021 37,020 36,875 1,56 37,125 36,290 1.955.533
06/10/2021 36,520 36,310 -1,76 36,575 35,590 2.039.067
05/10/2021 36,195 36,960 2,48 36,960 35,940 1.865.991
04/10/2021 36,915 36,065 -3,38 36,970 35,850 2.308.843
01/10/2021 37,090 37,325 -1,17 37,715 37,025 2.493.441
30/09/2021 37,785 37,765 0,68 38,140 37,210 2.596.153
29/09/2021 37,725 37,510 -0,23 38,185 37,510 2.458.321
28/09/2021 39,290 37,595 -4,99 39,425 37,535 3.756.281
27/09/2021 40,000 39,570 0,25 40,110 39,415 2.696.714
24/09/2021 39,345 39,470 -0,49 39,615 39,175 1.167.353
23/09/2021 39,500 39,665 1,55 39,835 39,275 1.601.571
22/09/2021 39,090 39,060 0,74 39,165 38,495 1.166.699
21/09/2021 38,460 38,775 1,40 38,980 38,255 1.413.062
20/09/2021 38,040 38,240 -1,67 38,580 36,600 3.223.870
17/09/2021 40,300 38,890 -2,75 40,300 38,655 3.781.608
16/09/2021 39,855 39,990 0,91 40,170 39,795 1.627.753
15/09/2021 39,585 39,630 0,33 40,395 39,510 2.837.044
14/09/2021 38,285 39,500 3,63 39,500 38,235 1.914.605
13/09/2021 38,305 38,115 -0,33 38,475 38,030 1.276.544
10/09/2021 37,880 38,240 1,66 38,505 37,760 1.662.329
09/09/2021 37,170 37,615 0,17 37,810 37,050 1.652.335
08/09/2021 37,950 37,550 -1,75 38,210 37,435 1.686.762
07/09/2021 38,170 38,220 0,07 38,275 37,905 1.017.512
06/09/2021 38,055 38,195 0,78 38,315 38,035 662.227
03/09/2021 37,950 37,900 -0,09 38,090 37,510 1.154.573
02/09/2021 37,940 37,935 0,04 37,970 37,555 1.342.512
01/09/2021 38,120 37,920 0,54 38,370 37,635 1.759.242
31/08/2021 38,250 37,715 -0,49 38,560 37,365 2.638.133
30/08/2021 37,375 37,900 1,70 38,035 37,360 1.851.517
27/08/2021 36,650 37,265 1,96 37,295 36,590 1.658.364
26/08/2021 36,450 36,550 -0,60 36,760 36,225 1.449.199
25/08/2021 36,520 36,770 0,41 36,955 36,520 1.292.137
24/08/2021 36,770 36,620 0,40 36,815 36,505 1.209.468
23/08/2021 36,750 36,475 0,23 36,770 36,330 1.574.201
20/08/2021 35,845 36,390 1,51 36,440 35,450 2.501.600
19/08/2021 35,800 35,850 -1,70 35,915 35,025 3.376.149
18/08/2021 36,170 36,470 1,02 36,550 36,005 1.783.648
17/08/2021 36,310 36,100 -1,19 36,635 35,790 1.983.413
16/08/2021 36,300 36,535 0,12 36,770 36,300 1.612.281
13/08/2021 36,320 36,490 -0,27 36,590 36,230 1.896.822
12/08/2021 36,285 36,590 0,97 36,625 36,150 2.427.231
11/08/2021 36,445 36,240 -0,51 36,670 36,085 2.829.673

STMICROELEC. (STM)STMICROELEC. (STM)

-1,96-5,23 %
35,45

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad