|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-01-24 | 22,958,300 | 12.78 | 12.78 | 12.46 | 12.50 | 00:00:00 | 2005-01-25 | 24,955,800 | 12.45 | 12.65 | 12.37 | 12.55 | 00:00:00 | 2005-01-26 | 18,753,400 | 12.60 | 12.76 | 12.55 | 12.67 | 00:00:00 | 2005-01-27 | 38,419,200 | 12.53 | 12.84 | 12.38 | 12.67 | 00:00:00 | 2005-01-28 | 17,500,200 | 12.60 | 12.75 | 12.49 | 12.49 | 00:00:00 | 2005-01-31 | 17,286,500 | 12.62 | 12.89 | 12.60 | 12.88 | 00:00:00 | 2005-02-01 | 22,672,300 | 12.90 | 13.11 | 12.89 | 13.11 | 00:00:00 | 2005-02-02 | 19,988,600 | 13.14 | 13.17 | 12.85 | 12.85 | 00:00:00 | 2005-02-03 | 21,464,300 | 12.78 | 12.80 | 12.56 | 12.56 | 00:00:00 | 2005-02-04 | 25,657,900 | 12.67 | 12.89 | 12.58 | 12.83 | 00:00:00 | 2005-02-07 | 22,878,600 | 13.02 | 13.16 | 13.00 | 13.12 | 00:00:00 | 2005-02-08 | 32,698,000 | 13.15 | 13.59 | 13.06 | 13.54 | 00:00:00 | 2005-02-09 | 41,019,100 | 13.50 | 13.66 | 13.31 | 13.40 | 00:00:00 | 2005-02-10 | 30,461,800 | 13.33 | 13.55 | 13.29 | 13.33 | 00:00:00 | 2005-02-11 | 20,956,300 | 13.42 | 13.50 | 13.31 | 13.50 | 00:00:00 | 2005-02-14 | 16,882,800 | 13.60 | 13.66 | 13.44 | 13.46 | 00:00:00 | 2005-02-15 | 22,950,500 | 13.55 | 13.58 | 13.34 | 13.54 | 00:00:00 | 2005-02-16 | 25,512,100 | 13.46 | 13.46 | 13.16 | 13.22 | 00:00:00 | 2005-02-17 | 29,821,600 | 13.16 | 13.21 | 12.98 | 13.02 | 00:00:00 | 2005-02-18 | 22,397,800 | 12.95 | 12.97 | 12.82 | 12.83 | 00:00:00 | 2005-02-21 | 11,237,600 | 12.86 | 12.94 | 12.68 | 12.88 | 00:00:00 | 2005-02-22 | 27,993,800 | 12.95 | 13.37 | 12.83 | 13.36 | 00:00:00 | 2005-02-23 | 36,626,100 | 13.21 | 13.49 | 13.12 | 13.32 | 00:00:00 | 2005-02-24 | 22,527,100 | 13.32 | 13.37 | 13.17 | 13.29 | 00:00:00 | 2005-02-25 | 21,792,900 | 13.45 | 13.57 | 13.43 | 13.52 | 00:00:00 | 2005-02-28 | 21,094,700 | 13.57 | 13.62 | 13.42 | 13.53 | 00:00:00 | 2005-03-01 | 31,304,100 | 13.39 | 13.89 | 13.39 | 13.88 | 00:00:00 | 2005-03-02 | 31,416,100 | 13.82 | 13.95 | 13.64 | 13.85 | 00:00:00 | 2005-03-03 | 23,546,500 | 13.79 | 13.87 | 13.68 | 13.70 | 00:00:00 | 2005-03-04 | 23,271,100 | 13.69 | 13.70 | 13.50 | 13.58 | 00:00:00 | 2005-03-07 | 21,183,000 | 13.57 | 13.68 | 13.45 | 13.64 | 00:00:00 | 2005-03-08 | 19,617,700 | 13.54 | 13.63 | 13.43 | 13.43 | 00:00:00 | 2005-03-09 | 21,398,100 | 13.41 | 13.54 | 13.29 | 13.42 | 00:00:00 | 2005-03-10 | 16,575,000 | 13.31 | 13.46 | 13.29 | 13.36 | 00:00:00 | 2005-03-11 | 19,207,600 | 13.54 | 13.61 | 13.38 | 13.40 | 00:00:00 | 2005-03-14 | 14,783,100 | 13.34 | 13.39 | 13.20 | 13.31 | 00:00:00 | 2005-03-15 | 12,282,400 | 13.29 | 13.42 | 13.19 | 13.19 | 00:00:00 | 2005-03-16 | 16,767,900 | 13.13 | 13.16 | 12.99 | 13.03 | 00:00:00 | 2005-03-17 | 13,647,100 | 12.98 | 13.07 | 12.95 | 12.98 | 00:00:00 | 2005-03-18 | 13,862,500 | 12.90 | 13.06 | 12.89 | 12.89 | 00:00:00 | 2005-03-21 | 7,464,500 | 12.85 | 12.93 | 12.83 | 12.84 | 00:00:00 | 2005-03-22 | 15,088,100 | 12.88 | 13.03 | 12.78 | 12.94 | 00:00:00 | 2005-03-23 | 10,885,800 | 12.83 | 12.97 | 12.81 | 12.92 | 00:00:00 | 2005-03-24 | 12,313,300 | 12.94 | 13.14 | 12.94 | 13.04 | 00:00:00 | 2005-03-25 | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 00:00:00 | 2005-03-28 | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 00:00:00 | 2005-03-29 | 8,244,100 | 13.01 | 13.02 | 12.87 | 12.90 | 00:00:00 | 2005-03-30 | 8,124,200 | 12.84 | 12.92 | 12.79 | 12.90 | 00:00:00 | 2005-03-31 | 8,359,200 | 13.07 | 13.07 | 12.84 | 12.85 | 00:00:00 | 2005-04-01 | 9,337,300 | 12.82 | 13.02 | 12.82 | 12.92 | 00:00:00 | 2005-04-04 | 7,760,000 | 12.86 | 12.87 | 12.71 | 12.74 | 00:00:00 | 2005-04-05 | 12,817,200 | 12.79 | 12.84 | 12.57 | 12.62 | 00:00:00 | 2005-04-06 | 12,721,700 | 12.69 | 12.77 | 12.58 | 12.70 | 00:00:00 | 2005-04-07 | 12,143,900 | 12.64 | 12.72 | 12.52 | 12.61 | 00:00:00 | 2005-04-08 | 9,878,100 | 12.71 | 12.80 | 12.65 | 12.70 | 00:00:00 | 2005-04-11 | 8,896,300 | 12.61 | 12.78 | 12.61 | 12.76 | 00:00:00 | 2005-04-12 | 10,067,600 | 12.70 | 12.73 | 12.55 | 12.57 | 00:00:00 | 2005-04-13 | 11,277,600 | 12.66 | 12.69 | 12.46 | 12.46 | 00:00:00 | 2005-04-14 | 12,972,400 | 12.39 | 12.41 | 12.29 | 12.29 | 00:00:00 | 2005-04-15 | 26,514,200 | 12.14 | 12.14 | 11.76 | 11.77 | 00:00:00 | 2005-04-18 | 23,638,600 | 11.51 | 11.73 | 11.41 | 11.64 | 00:00:00 | 2005-04-19 | 15,508,500 | 11.81 | 11.85 | 11.64 | 11.64 | 00:00:00 | 2005-04-20 | 14,752,500 | 11.88 | 11.88 | 11.61 | 11.63 | 00:00:00 | 2005-04-21 | 30,343,400 | 11.56 | 12.06 | 11.54 | 11.85 | 00:00:00 | 2005-04-22 | 17,556,100 | 12.09 | 12.20 | 12.02 | 12.05 | 00:00:00 | 2005-04-25 | 9,197,900 | 12.04 | 12.17 | 11.95 | 12.17 | 00:00:00 | 2005-04-26 | 15,449,600 | 12.10 | 12.10 | 11.90 | 12.08 | 00:00:00 | 2005-04-27 | 34,403,800 | 11.65 | 11.66 | 11.25 | 11.39 | 00:00:00 | 2005-04-28 | 32,187,700 | 11.37 | 11.39 | 10.93 | 11.02 | 00:00:00 | 2005-04-29 | 25,370,600 | 10.91 | 11.10 | 10.82 | 10.85 | 00:00:00 | 2005-05-02 | 13,839,600 | 11.00 | 11.01 | 10.90 | 10.92 | 00:00:00 | 2005-05-03 | 16,578,600 | 10.96 | 11.12 | 10.87 | 11.10 | 00:00:00 | 2005-05-04 | 17,795,400 | 11.17 | 11.25 | 11.05 | 11.23 | 00:00:00 | 2005-05-05 | 17,935,900 | 11.35 | 11.40 | 11.22 | 11.29 | 00:00:00 | 2005-05-06 | 13,017,400 | 11.27 | 11.37 | 11.22 | 11.25 | 00:00:00 | 2005-05-09 | 6,465,400 | 11.23 | 11.26 | 11.13 | 11.20 | 00:00:00 | 2005-05-10 | 12,721,400 | 11.22 | 11.27 | 10.94 | 10.97 | 00:00:00 | 2005-05-11 | 17,456,900 | 10.94 | 11.08 | 10.91 | 10.94 | 00:00:00 | 2005-05-12 | 17,974,700 | 11.03 | 11.17 | 11.00 | 11.13 | 00:00:00 | 2005-05-13 | 25,245,800 | 11.11 | 11.58 | 11.11 | 11.57 | 00:00:00 | 2005-05-16 | 35,503,300 | 11.80 | 11.83 | 11.47 | 11.64 | 00:00:00 | 2005-05-17 | 17,739,500 | 11.73 | 11.74 | 11.47 | 11.53 | 00:00:00 | 2005-05-18 | 19,536,900 | 11.58 | 11.87 | 11.50 | 11.86 | 00:00:00 | 2005-05-19 | 15,941,500 | 11.93 | 11.95 | 11.77 | 11.82 | 00:00:00 | 2005-05-20 | 13,209,600 | 11.79 | 11.84 | 11.71 | 11.77 | 00:00:00 | 2005-05-23 | 13,329,500 | 11.77 | 11.91 | 11.67 | 11.75 | 00:00:00 | 2005-05-24 | 10,951,900 | 11.76 | 11.77 | 11.55 | 11.64 | 00:00:00 | 2005-05-25 | 10,181,800 | 11.65 | 11.72 | 11.59 | 11.62 | 00:00:00 | 2005-05-26 | 19,927,700 | 11.68 | 12.06 | 11.67 | 12.04 | 00:00:00 | 2005-05-27 | 23,405,200 | 12.13 | 12.29 | 12.09 | 12.23 | 00:00:00 | 2005-05-30 | 7,300,400 | 12.17 | 12.35 | 12.17 | 12.27 | 00:00:00 | 2005-05-31 | 28,662,500 | 12.44 | 12.74 | 12.34 | 12.58 | 00:00:00 | 2005-06-01 | 27,168,800 | 12.64 | 13.00 | 12.62 | 13.00 | 00:00:00 | 2005-06-02 | 13,359,100 | 12.95 | 13.01 | 12.85 | 12.90 | 00:00:00 | 2005-06-03 | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 00:00:00 | 2005-06-06 | 13,659,500 | 12.70 | 12.71 | 12.46 | 12.50 | 00:00:00 | 2005-06-07 | 14,292,300 | 12.63 | 12.82 | 12.53 | 12.82 | 00:00:00 | 2005-06-08 | 28,457,200 | 12.88 | 13.25 | 12.88 | 13.07 | 00:00:00 | 2005-06-09 | 13,686,800 | 13.00 | 13.08 | 12.91 | 13.01 | 00:00:00 | 2005-06-10 | 15,646,500 | 13.20 | 13.31 | 13.11 | 13.17 | 00:00:00 | 2005-06-13 | 12,951,200 | 13.27 | 13.31 | 13.09 | 13.24 | 00:00:00 | 2005-06-14 | 16,399,500 | 13.16 | 13.39 | 13.11 | 13.35 | 00:00:00 | 2005-06-15 | 15,658,000 | 13.35 | 13.37 | 13.14 | 13.14 | 00:00:00 | 2005-06-16 | 9,412,500 | 13.24 | 13.32 | 13.17 | 13.30 | 00:00:00 | 2005-06-17 | 18,521,600 | 13.40 | 13.49 | 13.29 | 13.35 | 00:00:00 | 2005-06-20 | 8,334,100 | 13.30 | 13.30 | 13.06 | 13.17 | 00:00:00 | 2005-06-21 | 10,172,100 | 13.14 | 13.33 | 13.14 | 13.26 | 00:00:00 | 2005-06-22 | 15,245,700 | 13.35 | 13.50 | 13.34 | 13.41 | 00:00:00 | 2005-06-23 | 20,959,700 | 13.48 | 13.71 | 13.45 | 13.59 | 00:00:00 | 2005-06-24 | 13,169,400 | 13.41 | 13.50 | 13.22 | 13.24 | 00:00:00 | 2005-06-27 | 13,523,900 | 13.06 | 13.11 | 12.89 | 12.93 | 00:00:00 | 2005-06-28 | 10,118,700 | 12.98 | 13.07 | 12.90 | 13.04 | 00:00:00 | 2005-06-29 | 19,588,700 | 13.21 | 13.51 | 13.15 | 13.45 | 00:00:00 | 2005-06-30 | 13,993,700 | 13.40 | 13.54 | 13.27 | 13.27 | 00:00:00 | 2005-07-01 | 9,367,700 | 13.21 | 13.38 | 13.18 | 13.30 | 00:00:00 | 2005-07-04 | 3,666,700 | 13.32 | 13.37 | 13.25 | 13.28 | 00:00:00 | 2005-07-05 | 12,542,400 | 13.28 | 13.37 | 13.13 | 13.30 | 00:00:00 | 2005-07-06 | 14,261,800 | 13.37 | 13.49 | 13.36 | 13.45 | 00:00:00 | 2005-07-07 | 37,222,400 | 13.36 | 13.38 | 12.59 | 13.15 | 00:00:00 | 2005-07-08 | 26,797,000 | 13.38 | 13.71 | 13.37 | 13.71 | 00:00:00 | 2005-07-11 | 23,670,400 | 13.83 | 14.17 | 13.83 | 14.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|