Bourse/mise en place donné/STMicroelectronics.txt

2-1-2020:24.790000915527344
3-1-2020:24.579999923706055
6-1-2020:24.030000686645508
7-1-2020:24.6299991607666
8-1-2020:24.600000381469727
9-1-2020:25.200000762939453
10-1-2020:24.729999542236328
13-1-2020:24.950000762939453
14-1-2020:25.06999969482422
15-1-2020:24.6200008392334
16-1-2020:24.790000915527344
17-1-2020:25.15999984741211
20-1-2020:25.360000610351562
21-1-2020:25.09000015258789
22-1-2020:25.360000610351562
23-1-2020:27.0
24-1-2020:27.739999771118164
27-1-2020:26.139999389648438
28-1-2020:27.059999465942383
29-1-2020:26.889999389648438
30-1-2020:26.520000457763672
31-1-2020:25.290000915527344
3-2-2020:25.75
4-2-2020:26.670000076293945
5-2-2020:27.3700008392334
6-2-2020:27.200000762939453
7-2-2020:27.239999771118164
10-2-2020:27.56999969482422
11-2-2020:28.25
12-2-2020:28.540000915527344
13-2-2020:29.3700008392334
14-2-2020:28.950000762939453
17-2-2020:28.200000762939453
18-2-2020:27.850000381469727
19-2-2020:29.1299991607666
20-2-2020:28.709999084472656
21-2-2020:28.299999237060547
24-2-2020:26.309999465942383
25-2-2020:26.079999923706055
26-2-2020:26.690000534057617
27-2-2020:24.809999465942383
28-2-2020:24.40999984741211
2-3-2020:24.31999969482422
3-3-2020:24.940000534057617
4-3-2020:24.719999313354492
5-3-2020:24.420000076293945
6-3-2020:23.290000915527344
9-3-2020:21.030000686645508
10-3-2020:21.1200008392334
11-3-2020:20.690000534057617
12-3-2020:17.645000457763672
13-3-2020:18.094999313354492
16-3-2020:16.44499969482422
17-3-2020:16.19499969482422
18-3-2020:13.944999694824219
19-3-2020:15.03499984741211
20-3-2020:16.360000610351562
23-3-2020:16.084999084472656
24-3-2020:18.325000762939453
25-3-2020:19.454999923706055
26-3-2020:19.31999969482422
27-3-2020:18.485000610351562
30-3-2020:19.399999618530273
31-3-2020:19.875
1-4-2020:18.969999313354492
2-4-2020:18.489999771118164
3-4-2020:17.934999465942383
6-4-2020:19.559999465942383
7-4-2020:20.549999237060547
8-4-2020:21.170000076293945
9-4-2020:22.200000762939453
14-4-2020:22.100000381469727
15-4-2020:20.399999618530273
16-4-2020:20.6200008392334
17-4-2020:21.3700008392334
20-4-2020:21.040000915527344
21-4-2020:19.700000762939453
22-4-2020:21.399999618530273
23-4-2020:22.360000610351562
24-4-2020:22.6299991607666
27-4-2020:23.920000076293945
28-4-2020:24.299999237060547
29-4-2020:24.969999313354492
30-4-2020:23.709999084472656
4-5-2020:22.399999618530273
5-5-2020:22.780000686645508
6-5-2020:22.899999618530273
7-5-2020:23.1299991607666
11-5-2020:22.809999465942383
12-5-2020:23.700000762939453
13-5-2020:22.790000915527344
14-5-2020:22.270000457763672
15-5-2020:21.610000610351562
18-5-2020:22.219999313354492
19-5-2020:22.200000762939453
20-5-2020:22.479999542236328
21-5-2020:21.899999618530273
22-5-2020:21.950000762939453
25-5-2020:22.209999084472656
26-5-2020:22.920000076293945
27-5-2020:21.760000228881836
28-5-2020:22.209999084472656
29-5-2020:22.09000015258789
2-6-2020:22.739999771118164
2-6-2020:22.739999771118164
3-6-2020:24.719999313354492
4-6-2020:24.299999237060547
5-6-2020:25.059999465942383
8-6-2020:23.950000762939453
9-6-2020:24.049999237060547
10-6-2020:23.860000610351562
11-6-2020:23.0
12-6-2020:22.899999618530273
15-6-2020:22.809999465942383
16-6-2020:23.790000915527344
17-6-2020:24.0
18-6-2020:24.3700008392334
19-6-2020:24.010000228881836
22-6-2020:23.670000076293945
23-6-2020:24.329999923706055
24-6-2020:23.709999084472656
25-6-2020:23.719999313354492
26-6-2020:23.450000762939453
29-6-2020:23.479999542236328
30-6-2020:24.200000762939453
1-7-2020:23.719999313354492
2-7-2020:24.010000228881836
3-7-2020:24.229999542236328
6-7-2020:24.65999984741211
7-7-2020:24.559999465942383
8-7-2020:23.8700008392334
9-7-2020:24.1200008392334
10-7-2020:25.360000610351562
13-7-2020:25.860000610351562
14-7-2020:24.780000686645508
15-7-2020:25.479999542236328
16-7-2020:25.56999969482422
17-7-2020:26.18000030517578
20-7-2020:26.780000686645508
21-7-2020:26.469999313354492
22-7-2020:26.709999084472656
23-7-2020:26.610000610351562
24-7-2020:25.889999389648438
27-7-2020:26.139999389648438
28-7-2020:24.75
29-7-2020:24.559999465942383
30-7-2020:23.65999984741211
31-7-2020:23.809999465942383
3-8-2020:24.549999237060547
4-8-2020:24.65999984741211
5-8-2020:24.440000534057617
6-8-2020:24.3799991607666
7-8-2020:24.5
10-8-2020:24.18000030517578
11-8-2020:25.030000686645508
12-8-2020:25.489999771118164
13-8-2020:25.329999923706055
14-8-2020:24.729999542236328
17-8-2020:25.1200008392334
18-8-2020:24.729999542236328
19-8-2020:24.75
20-8-2020:24.290000915527344
21-8-2020:24.31999969482422
24-8-2020:25.1200008392334
25-8-2020:25.329999923706055
26-8-2020:26.0
27-8-2020:25.579999923706055
28-8-2020:25.299999237060547
31-8-2020:25.209999084472656
1-9-2020:25.469999313354492
2-9-2020:26.0
3-9-2020:24.200000762939453
4-9-2020:23.639999389648438
7-9-2020:24.110000610351562
8-9-2020:23.280000686645508
9-9-2020:24.969999313354492
10-9-2020:25.200000762939453
11-9-2020:25.3700008392334
14-9-2020:26.360000610351562
15-9-2020:26.600000381469727
16-9-2020:26.809999465942383
17-9-2020:26.09000015258789
18-9-2020:25.90999984741211
21-9-2020:25.219999313354492
22-9-2020:25.290000915527344
23-9-2020:25.479999542236328
24-9-2020:25.6200008392334
25-9-2020:25.079999923706055
28-9-2020:25.700000762939453
29-9-2020:26.170000076293945
30-9-2020:26.260000228881836
1-10-2020:28.059999465942383
2-10-2020:27.739999771118164
5-10-2020:28.049999237060547
6-10-2020:28.020000457763672
7-10-2020:28.229999542236328
8-10-2020:28.5
9-10-2020:29.270000457763672
12-10-2020:29.68000030517578
13-10-2020:29.899999618530273
14-10-2020:29.5
15-10-2020:29.100000381469727
16-10-2020:29.219999313354492
19-10-2020:29.43000030517578
20-10-2020:29.100000381469727
21-10-2020:28.93000030517578
22-10-2020:28.649999618530273
23-10-2020:28.610000610351562
26-10-2020:27.969999313354492
27-10-2020:27.200000762939453
28-10-2020:25.979999542236328
29-10-2020:26.540000915527344
30-10-2020:26.149999618530273
2-11-2020:26.670000076293945
3-11-2020:27.450000762939453
4-11-2020:27.93000030517578
5-11-2020:28.799999237060547
6-11-2020:28.979999542236328
9-11-2020:30.450000762939453
10-11-2020:28.639999389648438
11-11-2020:29.1200008392334
12-11-2020:28.700000762939453
13-11-2020:28.90999984741211
16-11-2020:29.799999237060547
17-11-2020:29.65999984741211
18-11-2020:30.15999984741211
19-11-2020:30.399999618530273
20-11-2020:31.1299991607666
23-11-2020:31.309999465942383
24-11-2020:31.40999984741211
25-11-2020:31.959999084472656
26-11-2020:32.529998779296875
27-11-2020:33.209999084472656
30-11-2020:32.81999969482422
1-12-2020:34.290000915527344
2-12-2020:33.380001068115234
3-12-2020:33.70000076293945
4-12-2020:34.060001373291016
7-12-2020:34.40999984741211
8-12-2020:33.970001220703125
9-12-2020:29.959999084472656
10-12-2020:29.459999084472656
11-12-2020:29.100000381469727
14-12-2020:28.950000762939453
15-12-2020:30.190000534057617
16-12-2020:29.959999084472656
17-12-2020:29.670000076293945
18-12-2020:30.010000228881836
21-12-2020:29.139999389648438
22-12-2020:30.190000534057617
23-12-2020:30.34000015258789
24-12-2020:29.989999771118164
28-12-2020:30.420000076293945
29-12-2020:30.139999389648438
30-12-2020:30.530000686645508
31-12-2020:30.280000686645508
4-1-2021:31.739999771118164
5-1-2021:32.02000045776367
6-1-2021:32.06999969482422
7-1-2021:32.400001525878906
8-1-2021:33.0
11-1-2021:33.380001068115234
12-1-2021:33.619998931884766
13-1-2021:33.68000030517578
14-1-2021:33.349998474121094
15-1-2021:32.93000030517578
18-1-2021:33.06999969482422
19-1-2021:32.7599983215332
20-1-2021:33.5
21-1-2021:33.400001525878906
22-1-2021:32.599998474121094
25-1-2021:32.689998626708984
26-1-2021:32.70000076293945
27-1-2021:31.719999313354492
28-1-2021:33.029998779296875
29-1-2021:33.27000045776367
1-2-2021:33.91999816894531
2-2-2021:33.95000076293945
3-2-2021:33.720001220703125
4-2-2021:33.59000015258789
5-2-2021:33.689998626708984
8-2-2021:34.279998779296875
9-2-2021:34.56999969482422
10-2-2021:33.650001525878906
11-2-2021:34.849998474121094
12-2-2021:35.29999923706055
15-2-2021:35.54999923706055
16-2-2021:35.150001525878906
17-2-2021:34.439998626708984
18-2-2021:33.959999084472656
19-2-2021:34.619998931884766
22-2-2021:33.83000183105469
23-2-2021:32.900001525878906
24-2-2021:32.709999084472656
25-2-2021:32.40999984741211
26-2-2021:31.969999313354492
1-3-2021:31.399999618530273
2-3-2021:30.719999313354492
3-3-2021:30.399999618530273
4-3-2021:29.25
5-3-2021:28.420000076293945
8-3-2021:29.040000915527344
9-3-2021:29.889999389648438
10-3-2021:29.110000610351562
11-3-2021:30.270000457763672
12-3-2021:29.700000762939453
15-3-2021:30.209999084472656
16-3-2021:30.799999237060547
17-3-2021:30.559999465942383
18-3-2021:30.399999618530273
19-3-2021:30.8799991607666
22-3-2021:32.029998779296875
23-3-2021:31.3700008392334
24-3-2021:31.25
25-3-2021:31.479999542236328
26-3-2021:32.290000915527344
29-3-2021:31.90999984741211
30-3-2021:31.90999984741211
31-3-2021:32.4900016784668
1-4-2021:33.07500076293945
6-4-2021:33.154998779296875
7-4-2021:33.209999084472656
8-4-2021:33.1349983215332
9-4-2021:33.310001373291016
12-4-2021:32.540000915527344
13-4-2021:32.84000015258789
14-4-2021:32.80500030517578
15-4-2021:32.58000183105469
16-4-2021:32.654998779296875
19-4-2021:31.885000228881836
20-4-2021:30.719999313354492
21-4-2021:31.03499984741211
22-4-2021:31.700000762939453
23-4-2021:32.209999084472656
26-4-2021:32.599998474121094
27-4-2021:32.75
28-4-2021:32.0099983215332
29-4-2021:32.540000915527344
30-4-2021:31.15999984741211
3-5-2021:30.700000762939453
4-5-2021:30.05500030517578
5-5-2021:30.7450008392334
6-5-2021:30.084999084472656
7-5-2021:30.940000534057617
10-5-2021:30.149999618530273
11-5-2021:29.18000030517578
12-5-2021:28.530000686645508
13-5-2021:28.889999389648438
14-5-2021:29.174999237060547
17-5-2021:29.030000686645508
18-5-2021:29.190000534057617
19-5-2021:29.19499969482422
20-5-2021:29.594999313354492
21-5-2021:29.674999237060547
24-5-2021:29.924999237060547
25-5-2021:30.040000915527344
26-5-2021:30.020000457763672
27-5-2021:30.2450008392334
28-5-2021:30.65999984741211
31-5-2021:30.65999984741211
1-6-2021:30.530000686645508
2-6-2021:30.53499984741211
3-6-2021:30.125
4-6-2021:30.549999237060547
7-6-2021:30.110000610351562
8-6-2021:30.190000534057617
9-6-2021:30.565000534057617
10-6-2021:31.05500030517578
11-6-2021:31.399999618530273
14-6-2021:31.565000534057617
15-6-2021:31.549999237060547
16-6-2021:31.5
17-6-2021:31.860000610351562
18-6-2021:30.440000534057617
21-6-2021:30.155000686645508
22-6-2021:30.53499984741211
23-6-2021:30.165000915527344
24-6-2021:30.75
25-6-2021:30.78499984741211
28-6-2021:30.954999923706055
29-6-2021:31.155000686645508
30-6-2021:30.604999542236328
1-7-2021:30.719999313354492
2-7-2021:31.415000915527344
5-7-2021:31.760000228881836
6-7-2021:31.6299991607666
7-7-2021:31.889999389648438
8-7-2021:31.024999618530273
9-7-2021:32.1150016784668
12-7-2021:32.3849983215332
13-7-2021:32.45500183105469
14-7-2021:33.21500015258789
15-7-2021:32.540000915527344
16-7-2021:32.16999816894531
19-7-2021:31.360000610351562
20-7-2021:31.110000610351562
21-7-2021:32.33000183105469
22-7-2021:32.279998779296875
23-7-2021:33.220001220703125
26-7-2021:33.349998474121094
27-7-2021:32.564998626708984
28-7-2021:33.17499923706055
29-7-2021:35.040000915527344
30-7-2021:34.540000915527344
2-8-2021:34.97999954223633
3-8-2021:35.10499954223633
4-8-2021:35.51499938964844
5-8-2021:35.79999923706055
6-8-2021:35.939998626708984
9-8-2021:36.5
10-8-2021:36.42499923706055
11-8-2021:36.2400016784668
12-8-2021:36.59000015258789
13-8-2021:36.4900016784668
16-8-2021:36.53499984741211
17-8-2021:36.099998474121094
18-8-2021:36.470001220703125
19-8-2021:35.849998474121094
20-8-2021:36.38999938964844
23-8-2021:36.474998474121094
24-8-2021:36.619998931884766
25-8-2021:36.77000045776367
26-8-2021:36.54999923706055
27-8-2021:37.26499938964844
30-8-2021:37.900001525878906
31-8-2021:37.71500015258789
1-9-2021:37.91999816894531
2-9-2021:37.935001373291016
3-9-2021:37.900001525878906
6-9-2021:38.19499969482422
7-9-2021:38.220001220703125
8-9-2021:37.54999923706055
9-9-2021:37.6150016784668
10-9-2021:38.2400016784668
13-9-2021:38.1150016784668
14-9-2021:39.5
15-9-2021:39.630001068115234
16-9-2021:39.9900016784668
17-9-2021:38.88999938964844
20-9-2021:38.2400016784668
21-9-2021:38.775001525878906
22-9-2021:39.060001373291016
23-9-2021:39.665000915527344
24-9-2021:39.470001220703125
27-9-2021:39.56999969482422
28-9-2021:37.595001220703125
29-9-2021:37.5099983215332
30-9-2021:37.76499938964844
1-10-2021:37.32500076293945
4-10-2021:36.064998626708984
5-10-2021:36.959999084472656
6-10-2021:36.310001373291016
7-10-2021:36.875
8-10-2021:36.029998779296875
11-10-2021:35.94499969482422
12-10-2021:35.35499954223633
13-10-2021:35.834999084472656
14-10-2021:36.404998779296875
15-10-2021:36.540000915527344
18-10-2021:36.70000076293945
19-10-2021:37.04999923706055
20-10-2021:36.91999816894531
21-10-2021:37.45000076293945
22-10-2021:37.935001373291016
25-10-2021:38.255001068115234
26-10-2021:38.86000061035156
27-10-2021:38.849998474121094
28-10-2021:41.314998626708984
29-10-2021:40.915000915527344
2-11-2021:41.75
3-11-2021:42.40999984741211
4-11-2021:43.36000061035156
5-11-2021:44.040000915527344
8-11-2021:44.67499923706055
9-11-2021:44.27000045776367
10-11-2021:43.404998779296875
11-11-2021:44.2400016784668
12-11-2021:44.79999923706055
15-11-2021:44.915000915527344
16-11-2021:45.150001525878906
17-11-2021:45.66999816894531
18-11-2021:45.400001525878906
19-11-2021:45.810001373291016
22-11-2021:45.709999084472656
23-11-2021:43.900001525878906
24-11-2021:43.69499969482422
25-11-2021:43.51499938964844
26-11-2021:41.935001373291016
29-11-2021:43.025001525878906
30-11-2021:43.125
1-12-2021:44.94499969482422
2-12-2021:41.93000030517578
3-12-2021:41.869998931884766
6-12-2021:42.01499938964844
7-12-2021:44.400001525878906
8-12-2021:43.17499923706055
9-12-2021:42.8650016784668
10-12-2021:42.47999954223633
13-12-2021:42.47999954223633
14-12-2021:41.709999084472656
15-12-2021:42.630001068115234
16-12-2021:41.900001525878906
17-12-2021:41.369998931884766
20-12-2021:41.36000061035156
21-12-2021:41.845001220703125
22-12-2021:42.540000915527344
23-12-2021:43.01499938964844
24-12-2021:43.52000045776367
27-12-2021:43.939998626708984
28-12-2021:44.040000915527344
29-12-2021:43.79499816894531
30-12-2021:43.7400016784668
31-12-2021:43.369998931884766
3-1-2022:44.0
4-1-2022:43.21500015258789
5-1-2022:43.6150016784668
6-1-2022:42.900001525878906
7-1-2022:44.380001068115234
10-1-2022:42.43000030517578
11-1-2022:42.915000915527344
12-1-2022:42.599998474121094
13-1-2022:43.915000915527344
14-1-2022:42.959999084472656
17-1-2022:43.619998931884766
18-1-2022:42.65999984741211
19-1-2022:41.349998474121094
20-1-2022:41.43000030517578
21-1-2022:40.685001373291016
24-1-2022:38.689998626708984
25-1-2022:38.61000061035156
26-1-2022:39.76499938964844
27-1-2022:40.56999969482422
28-1-2022:40.029998779296875
31-1-2022:41.2400016784668
1-2-2022:41.45500183105469
2-2-2022:41.36000061035156
3-2-2022:39.68000030517578
4-2-2022:38.779998779296875
7-2-2022:38.94499969482422
8-2-2022:39.35499954223633
9-2-2022:40.86000061035156
10-2-2022:40.689998626708984
11-2-2022:40.005001068115234
14-2-2022:39.099998474121094
15-2-2022:39.720001220703125
16-2-2022:39.904998779296875
17-2-2022:39.130001068115234
18-2-2022:38.25
21-2-2022:37.59000015258789
22-2-2022:37.71500015258789
23-2-2022:37.45000076293945
24-2-2022:36.689998626708984
25-2-2022:38.26499938964844
28-2-2022:37.939998626708984
1-3-2022:36.94499969482422
2-3-2022:36.86000061035156
3-3-2022:36.54999923706055
4-3-2022:34.0
7-3-2022:33.540000915527344
8-3-2022:32.709999084472656
9-3-2022:35.970001220703125
10-3-2022:35.13999938964844
11-3-2022:35.005001068115234
14-3-2022:34.625
15-3-2022:35.150001525878906
16-3-2022:37.779998779296875
17-3-2022:37.63999938964844
18-3-2022:38.709999084472656
21-3-2022:38.7599983215332
22-3-2022:39.19499969482422
23-3-2022:39.099998474121094
24-3-2022:39.89500045776367
25-3-2022:40.185001373291016
28-3-2022:40.31999969482422
29-3-2022:41.439998626708984
30-3-2022:40.75
31-3-2022:39.59000015258789
1-4-2022:38.654998779296875
4-4-2022:38.67499923706055
5-4-2022:36.625
6-4-2022:35.61000061035156
7-4-2022:35.25
8-4-2022:35.03499984741211
11-4-2022:34.869998931884766
12-4-2022:34.75
13-4-2022:34.67499923706055
14-4-2022:34.154998779296875
19-4-2022:34.595001220703125
20-4-2022:35.689998626708984
21-4-2022:35.974998474121094
22-4-2022:35.310001373291016
25-4-2022:35.275001525878906
26-4-2022:34.85499954223633
27-4-2022:35.03499984741211
28-4-2022:35.59000015258789
29-4-2022:35.73500061035156
2-5-2022:34.8650016784668
3-5-2022:35.720001220703125
4-5-2022:35.02000045776367
5-5-2022:35.099998474121094
6-5-2022:34.76499938964844
9-5-2022:33.400001525878906
10-5-2022:33.43000030517578
11-5-2022:34.375
12-5-2022:35.7400016784668
13-5-2022:37.880001068115234
16-5-2022:37.14500045776367
17-5-2022:38.14500045776367
18-5-2022:37.36000061035156
19-5-2022:37.345001220703125
20-5-2022:36.79499816894531
23-5-2022:36.845001220703125
24-5-2022:35.58000183105469
25-5-2022:35.78499984741211
26-5-2022:36.3849983215332
27-5-2022:37.275001525878906
30-5-2022:37.845001220703125
31-5-2022:37.22999954223633
1-6-2022:37.04999923706055
2-6-2022:37.720001220703125
3-6-2022:36.89500045776367
6-6-2022:37.029998779296875
7-6-2022:36.77000045776367
8-6-2022:37.01499938964844
9-6-2022:35.97999954223633
10-6-2022:34.505001068115234
13-6-2022:32.529998779296875
14-6-2022:32.5
15-6-2022:33.709999084472656
16-6-2022:31.625
17-6-2022:31.704999923706055
20-6-2022:31.5049991607666
21-6-2022:32.31999969482422
22-6-2022:31.665000915527344
23-6-2022:31.1200008392334
24-6-2022:31.790000915527344
27-6-2022:31.844999313354492
28-6-2022:31.424999237060547
29-6-2022:30.780000686645508
30-6-2022:30.0
1-7-2022:29.100000381469727
4-7-2022:28.565000534057617
5-7-2022:27.96500015258789
6-7-2022:29.334999084472656