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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	17,147,300	14.36	14.44	14.06	14.41	00:00:00
2004-08-10	10,617,300	14.32	14.46	14.28	14.35	00:00:00
2004-08-11	20,056,800	14.25	14.26	13.75	13.92	00:00:00
2004-08-12	23,540,000	14.01	14.09	13.49	13.69	00:00:00
2004-08-13	18,809,200	13.59	14.02	13.51	13.93	00:00:00
2004-08-16	12,799,100	13.83	14.28	13.74	14.25	00:00:00
2004-08-17	18,964,900	14.25	14.52	14.10	14.36	00:00:00
2004-08-18	14,862,500	14.33	14.54	14.23	14.51	00:00:00
2004-08-19	16,761,700	14.68	14.75	14.41	14.47	00:00:00
2004-08-20	10,615,900	14.39	14.43	14.23	14.31	00:00:00
2004-08-23	15,809,500	14.50	14.67	14.40	14.63	00:00:00
2004-08-24	16,271,700	14.60	14.81	14.51	14.54	00:00:00
2004-08-25	16,735,200	14.64	14.68	14.36	14.42	00:00:00
2004-08-26	17,055,800	14.62	14.66	14.51	14.53	00:00:00
2004-08-27	19,463,800	14.55	14.61	14.29	14.40	00:00:00
2004-08-30	9,380,400	14.42	14.42	14.26	14.31	00:00:00
2004-08-31	16,825,400	14.14	14.18	13.88	13.88	00:00:00
2004-09-01	18,418,300	14.01	14.09	13.82	14.02	00:00:00
2004-09-02	16,722,200	13.95	13.96	13.83	13.91	00:00:00
2004-09-03	24,369,000	13.56	13.77	13.47	13.67	00:00:00
2004-09-06	10,002,500	13.67	13.96	13.67	13.93	00:00:00
2004-09-07	16,029,800	13.85	13.89	13.68	13.77	00:00:00
2004-09-08	14,136,200	13.76	13.77	13.56	13.68	00:00:00
2004-09-09	39,783,500	13.56	14.05	13.25	13.97	00:00:00
2004-09-10	28,591,000	14.12	14.55	14.12	14.52	00:00:00
2004-09-13	24,960,500	14.65	15.00	14.57	15.00	00:00:00
2004-09-14	23,757,700	14.95	14.97	14.77	14.91	00:00:00
2004-09-15	27,395,400	14.82	15.09	14.64	14.65	00:00:00
2004-09-16	18,689,300	14.64	14.84	14.52	14.81	00:00:00
2004-09-17	24,376,900	14.65	14.87	14.56	14.77	00:00:00
2004-09-20	22,216,400	14.79	14.96	14.55	14.91	00:00:00
2004-09-21	24,501,800	14.85	15.27	14.85	15.15	00:00:00
2004-09-22	19,047,500	15.04	15.14	14.72	14.75	00:00:00
2004-09-23	22,571,400	14.57	14.63	14.28	14.45	00:00:00
2004-09-24	17,537,000	14.34	14.53	14.29	14.42	00:00:00
2004-09-27	18,199,600	14.35	14.35	14.03	14.08	00:00:00
2004-09-28	19,434,100	14.01	14.18	13.90	13.94	00:00:00
2004-09-29	16,204,500	13.96	14.14	13.86	14.10	00:00:00
2004-09-30	15,439,400	14.19	14.27	13.89	13.89	00:00:00
2004-10-01	16,474,100	13.93	14.38	13.91	14.38	00:00:00
2004-10-04	18,339,300	14.59	14.82	14.59	14.79	00:00:00
2004-10-05	19,046,100	14.68	14.80	14.52	14.59	00:00:00
2004-10-06	14,479,400	14.59	14.72	14.51	14.56	00:00:00
2004-10-07	14,962,100	14.70	14.74	14.54	14.59	00:00:00
2004-10-08	19,665,800	14.42	14.67	14.36	14.42	00:00:00
2004-10-11	13,680,900	14.38	14.38	14.15	14.16	00:00:00
2004-10-12	18,272,500	14.11	14.11	13.81	13.88	00:00:00
2004-10-13	16,967,100	14.11	14.27	14.02	14.18	00:00:00
2004-10-14	27,123,000	13.98	14.36	13.92	14.01	00:00:00
2004-10-15	17,299,400	13.96	14.09	13.89	14.04	00:00:00
2004-10-18	14,478,200	14.05	14.05	13.76	13.77	00:00:00
2004-10-19	18,011,300	14.06	14.20	14.03	14.09	00:00:00
2004-10-20	11,308,200	13.90	13.98	13.87	13.97	00:00:00
2004-10-21	23,847,000	14.10	14.22	13.89	14.21	00:00:00
2004-10-22	18,000,100	14.28	14.40	14.22	14.25	00:00:00
2004-10-25	12,084,100	13.89	14.10	13.88	14.09	00:00:00
2004-10-26	14,638,500	14.12	14.12	13.90	13.97	00:00:00
2004-10-27	14,131,100	14.00	14.23	13.97	14.19	00:00:00
2004-10-28	22,444,900	14.41	14.52	14.36	14.46	00:00:00
2004-10-29	15,711,400	14.45	14.58	14.40	14.43	00:00:00
2004-11-01	7,059,000	14.36	14.62	14.35	14.60	00:00:00
2004-11-02	13,210,800	14.54	14.64	14.42	14.59	00:00:00
2004-11-03	25,754,000	14.74	14.99	14.69	14.89	00:00:00
2004-11-04	18,938,000	14.70	14.76	14.47	14.61	00:00:00
2004-11-05	25,833,800	14.78	15.03	14.65	14.86	00:00:00
2004-11-08	23,671,300	14.88	15.29	14.88	15.25	00:00:00
2004-11-09	21,031,900	15.20	15.38	15.06	15.32	00:00:00
2004-11-10	19,108,300	15.33	15.52	15.30	15.30	00:00:00
2004-11-11	24,424,900	15.25	15.56	15.10	15.56	00:00:00
2004-11-12	25,191,600	15.74	15.79	15.60	15.71	00:00:00
2004-11-15	16,864,800	15.81	15.92	15.75	15.78	00:00:00
2004-11-16	19,331,200	15.80	15.90	15.52	15.55	00:00:00
2004-11-17	21,864,100	15.65	16.19	15.65	16.19	00:00:00
2004-11-18	29,704,800	16.00	16.29	15.92	16.21	00:00:00
2004-11-19	28,022,000	16.29	16.35	15.84	15.85	00:00:00
2004-11-22	20,476,300	15.61	15.79	15.52	15.69	00:00:00
2004-11-23	20,983,300	15.85	15.88	15.47	15.48	00:00:00
2004-11-24	21,733,500	15.64	15.64	15.24	15.29	00:00:00
2004-11-25	13,009,100	15.29	15.30	15.14	15.22	00:00:00
2004-11-26	14,952,800	15.17	15.25	15.04	15.17	00:00:00
2004-11-29	19,506,100	15.19	15.53	15.19	15.25	00:00:00
2004-11-30	22,091,200	15.30	15.35	15.05	15.14	00:00:00
2004-12-01	18,380,100	14.98	15.11	14.88	15.03	00:00:00
2004-12-02	23,047,200	15.29	15.32	15.04	15.19	00:00:00
2004-12-03	36,380,400	15.50	15.59	15.26	15.38	00:00:00
2004-12-06	8,873,400	15.20	15.25	15.11	15.16	00:00:00
2004-12-07	11,299,000	15.14	15.41	15.12	15.30	00:00:00
2004-12-08	8,629,100	15.10	15.28	15.10	15.18	00:00:00
2004-12-09	19,058,900	15.05	15.05	14.71	14.77	00:00:00
2004-12-10	19,222,400	14.95	14.96	14.72	14.86	00:00:00
2004-12-13	12,630,900	14.92	14.92	14.66	14.82	00:00:00
2004-12-14	11,745,300	14.90	14.90	14.68	14.83	00:00:00
2004-12-15	12,783,800	14.81	14.86	14.67	14.70	00:00:00
2004-12-16	15,752,200	14.72	14.82	14.63	14.74	00:00:00
2004-12-17	19,720,500	14.80	14.80	14.37	14.40	00:00:00
2004-12-20	13,017,200	14.39	14.43	14.15	14.15	00:00:00
2004-12-21	15,346,100	14.12	14.42	14.09	14.39	00:00:00
2004-12-22	12,319,100	14.50	14.57	14.31	14.36	00:00:00
2004-12-23	6,971,800	14.31	14.34	14.24	14.31	00:00:00
2004-12-24	0	14.31	14.31	14.31	14.31	00:00:00
2004-12-27	4,946,200	14.29	14.38	14.23	14.26	00:00:00
2004-12-28	5,077,200	14.27	14.35	14.23	14.34	00:00:00
2004-12-29	7,268,600	14.35	14.36	14.16	14.24	00:00:00
2004-12-30	3,925,900	14.27	14.27	14.14	14.23	00:00:00
2004-12-31	0	14.23	14.23	14.23	14.23	00:00:00
2005-01-03	10,928,100	14.27	14.48	14.26	14.32	00:00:00
2005-01-04	12,166,800	14.22	14.37	14.20	14.23	00:00:00
2005-01-05	15,437,100	14.10	14.13	13.99	14.01	00:00:00
2005-01-06	10,557,300	14.01	14.08	13.91	13.98	00:00:00
2005-01-07	16,543,400	13.97	14.12	13.90	14.02	00:00:00
2005-01-10	16,031,900	14.10	14.25	14.05	14.24	00:00:00
2005-01-11	26,279,100	13.88	13.98	13.59	13.60	00:00:00
2005-01-12	25,990,200	13.69	13.69	13.32	13.43	00:00:00
2005-01-13	21,115,700	13.53	13.58	13.33	13.51	00:00:00
2005-01-14	13,648,100	13.43	13.56	13.35	13.37	00:00:00
2005-01-17	7,425,300	13.42	13.42	13.23	13.23	00:00:00
2005-01-18	23,072,000	13.20	13.20	12.84	13.04	00:00:00
2005-01-19	17,502,800	13.09	13.33	13.01	13.17	00:00:00
2005-01-20	18,023,100	12.98	13.10	12.90	13.05	00:00:00
2005-01-21	18,058,500	12.95	13.09	12.81	12.81	00:00:00
2005-01-24	22,958,300	12.78	12.78	12.46	12.50	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 > >>