TR4DER - STMICROELECTRONIC [STM.MI] Historical Prices

STMICROELECTRONIC - [Ticker: STM.MI]
Last Trade	13.04	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.35 (+1.03%)	Open	12.99
High	13.20	Low	12.99
Volume	1,111,867	Average Volume (3m)	0
Yield		Bid / Ask	20.35 x 1,124,900 - 20.65 x 475,000
Former Close	12.69	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
STM.MI quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	12,253,000	21.28	21.36	20.92	20.94	00:00:00
2004-02-24	19,188,200	20.89	20.89	20.36	20.60	00:00:00
2004-02-25	13,072,200	20.71	20.84	20.57	20.73	00:00:00
2004-02-26	11,447,100	20.99	21.03	20.62	20.73	00:00:00
2004-02-27	10,595,700	20.90	21.11	20.81	20.81	00:00:00
2004-03-01	10,912,600	20.88	20.93	20.56	20.64	00:00:00
2004-03-02	14,736,100	20.89	21.31	20.76	21.29	00:00:00
2004-03-03	13,376,500	21.22	21.36	21.02	21.09	00:00:00
2004-03-04	14,026,800	21.28	21.50	21.21	21.44	00:00:00
2004-03-05	16,737,900	21.56	21.57	21.07	21.14	00:00:00
2004-03-08	8,941,300	21.22	21.27	21.08	21.11	00:00:00
2004-03-09	16,017,500	20.82	20.82	20.54	20.59	00:00:00
2004-03-10	26,303,200	20.53	20.53	20.02	20.35	00:00:00
2004-03-11	31,602,900	20.00	20.00	19.22	19.49	00:00:00
2004-03-12	29,109,300	19.28	20.01	19.15	19.89	00:00:00
2004-03-15	20,282,200	19.83	19.84	19.02	19.09	00:00:00
2004-03-16	21,648,600	19.03	19.38	18.85	19.06	00:00:00
2004-03-17	16,966,600	19.42	19.84	19.26	19.78	00:00:00
2004-03-18	17,070,600	19.70	19.70	19.20	19.24	00:00:00
2004-03-19	14,374,300	19.48	19.48	19.03	19.18	00:00:00
2004-03-22	13,050,500	18.91	18.91	18.51	18.70	00:00:00
2004-03-23	14,564,900	18.75	18.97	18.51	18.51	00:00:00
2004-03-24	21,065,000	18.48	18.56	18.11	18.39	00:00:00
2004-03-25	16,856,100	18.62	19.10	18.62	19.10	00:00:00
2004-03-26	17,517,300	19.42	19.44	18.84	18.92	00:00:00
2004-03-29	10,221,200	19.01	19.53	18.93	19.53	00:00:00
2004-03-30	11,397,800	19.56	19.56	19.13	19.20	00:00:00
2004-03-31	13,558,100	19.33	19.61	19.14	19.19	00:00:00
2004-04-01	18,321,400	19.41	19.75	19.25	19.75	00:00:00
2004-04-02	19,364,300	19.86	20.32	19.61	20.24	00:00:00
2004-04-05	18,352,000	20.38	20.49	20.08	20.36	00:00:00
2004-04-06	30,475,700	20.45	20.45	19.26	19.40	00:00:00
2004-04-07	17,340,100	19.32	19.58	19.20	19.40	00:00:00
2004-04-08	10,753,800	19.60	19.71	19.46	19.48	00:00:00
2004-04-09	0	19.48	19.48	19.48	19.48	00:00:00
2004-04-12	0	19.48	19.48	19.48	19.48	00:00:00
2004-04-13	13,039,100	19.57	19.90	19.53	19.63	00:00:00
2004-04-14	15,153,400	19.38	19.41	19.16	19.36	00:00:00
2004-04-15	16,959,500	19.25	19.36	18.98	19.01	00:00:00
2004-04-16	26,061,500	18.93	19.25	18.50	18.87	00:00:00
2004-04-19	15,138,300	18.63	18.94	18.51	18.92	00:00:00
2004-04-20	13,707,900	19.09	19.39	19.09	19.17	00:00:00
2004-04-21	13,713,000	18.92	19.11	18.85	18.88	00:00:00
2004-04-22	23,121,900	19.18	19.27	18.79	19.14	00:00:00
2004-04-23	15,689,500	19.35	19.46	19.22	19.34	00:00:00
2004-04-26	11,343,800	19.33	19.55	19.28	19.29	00:00:00
2004-04-27	12,269,700	19.20	19.28	19.09	19.10	00:00:00
2004-04-28	11,372,000	19.04	19.04	18.79	18.83	00:00:00
2004-04-29	18,290,100	18.70	18.81	18.49	18.63	00:00:00
2004-04-30	15,389,600	18.44	18.62	18.39	18.40	00:00:00
2004-05-03	12,278,900	18.30	18.73	18.28	18.72	00:00:00
2004-05-04	10,006,200	18.58	18.62	18.41	18.41	00:00:00
2004-05-05	12,867,900	18.36	18.71	18.31	18.66	00:00:00
2004-05-06	15,490,600	18.57	18.57	17.99	18.01	00:00:00
2004-05-07	19,725,900	18.13	18.35	17.83	18.30	00:00:00
2004-05-10	15,642,200	17.83	18.01	17.67	17.77	00:00:00
2004-05-11	11,775,300	18.03	18.20	17.96	18.13	00:00:00
2004-05-12	13,744,000	18.21	18.26	17.62	17.62	00:00:00
2004-05-13	18,782,600	17.85	17.96	17.46	17.69	00:00:00
2004-05-14	15,942,900	17.71	17.73	17.33	17.45	00:00:00
2004-05-17	14,100,300	17.20	17.20	16.92	17.11	00:00:00
2004-05-18	14,428,100	17.28	17.50	17.23	17.45	00:00:00
2004-05-19	13,441,700	17.86	18.18	17.86	18.12	00:00:00
2004-05-20	14,659,800	17.83	17.89	17.69	17.75	00:00:00
2004-05-21	14,449,500	17.94	17.94	17.53	17.61	00:00:00
2004-05-24	11,752,100	17.59	17.96	17.59	17.80	00:00:00
2004-05-25	9,902,300	17.69	17.78	17.56	17.75	00:00:00
2004-05-26	32,531,500	18.06	18.46	17.64	18.38	00:00:00
2004-05-27	16,182,900	18.40	18.63	18.37	18.37	00:00:00
2004-05-28	7,545,900	18.51	18.51	18.26	18.36	00:00:00
2004-05-31	2,757,800	18.30	18.44	18.21	18.35	00:00:00
2004-06-01	7,902,300	18.31	18.35	18.07	18.12	00:00:00
2004-06-02	6,158,700	18.21	18.34	17.91	17.95	00:00:00
2004-06-03	8,240,400	17.90	17.93	17.73	17.90	00:00:00
2004-06-04	10,815,900	18.07	18.26	18.03	18.22	00:00:00
2004-06-07	6,270,600	18.41	18.44	18.22	18.28	00:00:00
2004-06-08	7,512,200	18.50	18.50	18.22	18.32	00:00:00
2004-06-09	5,596,000	18.37	18.44	18.20	18.20	00:00:00
2004-06-10	5,894,700	18.20	18.34	18.10	18.16	00:00:00
2004-06-11	3,852,100	18.19	18.19	17.94	18.10	00:00:00
2004-06-14	8,389,800	17.99	17.99	17.66	17.68	00:00:00
2004-06-15	9,634,700	17.75	17.98	17.65	17.93	00:00:00
2004-06-16	9,749,900	17.99	18.00	17.76	17.78	00:00:00
2004-06-17	11,131,600	17.73	17.88	17.53	17.56	00:00:00
2004-06-18	12,596,200	17.54	17.55	17.26	17.50	00:00:00
2004-06-21	9,235,900	17.65	17.68	17.46	17.59	00:00:00
2004-06-22	11,253,600	17.42	17.63	17.32	17.39	00:00:00
2004-06-23	10,130,700	17.58	17.73	17.43	17.46	00:00:00
2004-06-24	10,245,300	17.70	17.77	17.62	17.75	00:00:00
2004-06-25	9,732,200	17.57	17.65	17.48	17.60	00:00:00
2004-06-28	9,983,300	17.63	17.88	17.53	17.74	00:00:00
2004-06-29	6,902,100	17.67	17.72	17.57	17.66	00:00:00
2004-06-30	11,442,100	17.78	18.05	17.76	18.01	00:00:00
2004-07-01	16,895,700	18.15	18.32	17.66	17.70	00:00:00
2004-07-02	10,712,400	17.66	17.74	17.54	17.58	00:00:00
2004-07-05	3,810,000	17.50	17.66	17.46	17.55	00:00:00
2004-07-06	10,475,900	17.59	17.59	17.18	17.19	00:00:00
2004-07-07	13,602,400	17.19	17.35	17.07	17.08	00:00:00
2004-07-08	16,405,500	17.07	17.11	16.72	17.06	00:00:00
2004-07-09	13,117,800	16.96	17.23	16.82	17.13	00:00:00
2004-07-12	11,590,100	16.89	17.01	16.67	16.73	00:00:00
2004-07-13	11,916,300	16.89	17.01	16.74	16.92	00:00:00
2004-07-14	14,771,900	16.65	16.65	16.43	16.63	00:00:00
2004-07-15	28,867,500	16.55	16.60	15.77	16.12	00:00:00
2004-07-16	17,347,000	16.25	16.54	16.20	16.23	00:00:00
2004-07-19	10,198,900	16.12	16.27	15.99	16.00	00:00:00
2004-07-20	11,701,600	15.90	16.21	15.82	16.18	00:00:00
2004-07-21	20,398,600	16.49	16.83	16.47	16.50	00:00:00
2004-07-22	21,589,900	15.95	16.19	15.89	15.89	00:00:00
2004-07-23	20,477,500	16.03	16.14	15.63	15.68	00:00:00
2004-07-26	11,778,400	15.65	15.81	15.50	15.52	00:00:00
2004-07-27	25,652,700	15.60	15.60	15.02	15.12	00:00:00
2004-07-28	17,965,400	15.26	15.35	14.88	15.02	00:00:00
2004-07-29	15,256,600	15.08	15.47	15.08	15.35	00:00:00
2004-07-30	14,809,100	15.50	15.55	15.28	15.45	00:00:00
2004-08-02	12,929,700	15.35	15.44	15.15	15.35	00:00:00
2004-08-03	11,434,200	15.41	15.48	15.17	15.23	00:00:00
2004-08-04	18,264,700	15.00	15.00	14.71	14.84	00:00:00
2004-08-05	11,748,000	14.97	15.11	14.87	14.88	00:00:00
2004-08-06	17,190,300	14.61	14.77	14.30	14.32	00:00:00
2004-08-09	17,147,300	14.36	14.44	14.06	14.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>