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
2005-07-11	23,670,400	13.83	14.17	13.83	14.14	00:00:00
2005-07-12	18,552,200	14.21	14.26	13.98	14.16	00:00:00
2005-07-13	20,601,500	14.21	14.40	14.21	14.38	00:00:00
2005-07-14	42,443,400	14.58	15.17	14.58	14.86	00:00:00
2005-07-15	14,548,600	14.90	14.90	14.64	14.74	00:00:00
2005-07-18	15,868,400	14.66	14.76	14.51	14.54	00:00:00
2005-07-19	16,305,600	14.70	14.97	14.62	14.93	00:00:00
2005-07-20	21,243,900	14.71	14.99	14.70	14.93	00:00:00
2005-07-21	50,452,400	15.05	15.18	14.66	14.73	00:00:00
2005-07-22	14,697,000	14.64	14.80	14.64	14.69	00:00:00
2005-07-25	15,483,000	14.73	14.79	14.52	14.57	00:00:00
2005-07-26	21,670,800	14.62	14.94	14.51	14.78	00:00:00
2005-07-27	29,635,400	14.49	14.85	14.39	14.40	00:00:00
2005-07-28	12,117,100	14.50	14.61	14.24	14.29	00:00:00
2005-07-29	14,245,900	14.39	14.46	14.17	14.22	00:00:00
2005-08-01	10,530,900	14.21	14.32	14.07	14.13	00:00:00
2005-08-02	9,855,400	14.18	14.47	14.15	14.43	00:00:00
2005-08-03	11,450,100	14.47	14.52	14.29	14.35	00:00:00
2005-08-04	12,467,300	14.30	14.35	13.96	13.97	00:00:00
2005-08-05	13,530,300	13.90	14.05	13.78	13.79	00:00:00
2005-08-08	6,807,300	13.86	13.99	13.81	13.87	00:00:00
2005-08-09	6,583,800	13.84	13.99	13.81	13.98	00:00:00
2005-08-10	11,752,500	14.11	14.27	14.04	14.08	00:00:00
2005-08-11	12,280,200	13.93	14.04	13.75	13.77	00:00:00
2005-08-12	7,339,700	13.76	13.79	13.58	13.60	00:00:00
2005-08-15	0	13.60	13.60	13.60	13.60	00:00:00
2005-08-16	6,561,400	13.68	13.83	13.51	13.51	00:00:00
2005-08-17	10,490,900	13.50	13.81	13.50	13.75	00:00:00
2005-08-18	7,605,200	13.81	13.86	13.61	13.65	00:00:00
2005-08-19	8,073,300	13.70	13.88	13.63	13.87	00:00:00
2005-08-22	6,585,800	13.90	13.93	13.77	13.83	00:00:00
2005-08-23	6,872,100	13.81	13.81	13.71	13.73	00:00:00
2005-08-24	13,913,500	13.74	13.74	13.47	13.68	00:00:00
2005-08-25	10,581,400	13.55	13.60	13.40	13.55	00:00:00
2005-08-26	9,356,500	13.50	13.64	13.34	13.35	00:00:00
2005-08-29	11,494,200	13.24	13.43	13.17	13.37	00:00:00
2005-08-30	13,478,000	13.54	13.60	13.30	13.32	00:00:00
2005-08-31	12,811,500	13.30	13.44	13.27	13.32	00:00:00
2005-09-01	8,746,300	13.41	13.46	13.24	13.28	00:00:00
2005-09-02	16,429,100	13.27	13.33	13.00	13.01	00:00:00
2005-09-05	6,181,100	13.01	13.21	13.01	13.15	00:00:00
2005-09-06	10,190,600	13.18	13.35	13.14	13.35	00:00:00
2005-09-07	28,639,900	13.50	13.98	13.50	13.94	00:00:00
2005-09-08	18,393,300	14.01	14.18	13.87	14.01	00:00:00
2005-09-09	20,717,100	14.16	14.29	14.09	14.19	00:00:00
2005-09-12	11,849,600	14.30	14.30	14.09	14.21	00:00:00
2005-09-13	25,343,200	14.15	14.47	13.99	14.37	00:00:00
2005-09-14	13,362,700	14.45	14.52	14.32	14.36	00:00:00
2005-09-15	11,647,600	14.23	14.33	14.15	14.23	00:00:00
2005-09-16	17,701,800	14.13	14.24	14.09	14.16	00:00:00
2005-09-19	8,903,000	14.15	14.38	14.12	14.28	00:00:00
2005-09-20	6,502,800	14.23	14.32	14.13	14.28	00:00:00
2005-09-21	10,887,700	14.16	14.24	13.90	13.93	00:00:00
2005-09-22	14,409,900	13.81	13.88	13.60	13.60	00:00:00
2005-09-23	8,257,100	13.73	13.74	13.56	13.70	00:00:00
2005-09-26	9,540,700	13.83	14.06	13.83	14.05	00:00:00
2005-09-27	9,477,800	13.99	14.03	13.83	13.83	00:00:00
2005-09-28	8,178,000	13.90	14.08	13.87	14.02	00:00:00
2005-09-29	8,259,000	14.02	14.02	13.84	13.85	00:00:00
2005-09-30	16,511,400	14.11	14.32	14.07	14.31	00:00:00
2005-10-03	16,953,300	14.39	14.73	14.37	14.73	00:00:00
2005-10-04	16,608,500	14.79	14.79	14.59	14.69	00:00:00
2005-10-05	13,272,800	14.53	14.62	14.31	14.31	00:00:00
2005-10-06	18,741,600	14.05	14.22	13.96	14.20	00:00:00
2005-10-07	11,349,800	14.11	14.36	14.11	14.25	00:00:00
2005-10-10	16,456,300	14.40	14.44	13.88	13.94	00:00:00
2005-10-11	13,083,100	13.94	14.16	13.85	13.88	00:00:00
2005-10-12	15,819,600	13.79	13.79	13.56	13.59	00:00:00
2005-10-13	14,549,000	13.60	13.80	13.53	13.68	00:00:00
2005-10-14	13,267,400	13.87	14.06	13.77	13.99	00:00:00
2005-10-17	8,445,000	14.03	14.04	13.84	13.88	00:00:00
2005-10-18	7,575,700	13.85	13.92	13.64	13.66	00:00:00
2005-10-19	11,559,600	13.50	13.55	13.38	13.43	00:00:00
2005-10-20	16,960,700	13.75	13.90	13.52	13.58	00:00:00
2005-10-21	14,006,300	13.42	13.92	13.42	13.83	00:00:00
2005-10-24	9,323,000	13.80	13.98	13.72	13.93	00:00:00
2005-10-25	10,276,600	14.05	14.05	13.71	13.74	00:00:00
2005-10-26	13,650,600	13.71	14.07	13.71	13.87	00:00:00
2005-10-27	12,122,900	13.77	13.79	13.48	13.48	00:00:00
2005-10-28	14,858,100	13.40	13.51	13.21	13.32	00:00:00
2005-10-31	8,430,000	13.53	13.74	13.49	13.74	00:00:00
2005-11-01	5,177,300	13.63	13.70	13.49	13.49	00:00:00
2005-11-02	11,213,600	13.52	13.72	13.42	13.68	00:00:00
2005-11-03	17,649,100	13.82	14.17	13.77	14.16	00:00:00
2005-11-04	14,033,500	14.10	14.21	13.95	14.08	00:00:00
2005-11-07	8,420,900	14.14	14.25	14.02	14.04	00:00:00
2005-11-08	7,110,300	14.13	14.15	13.89	13.99	00:00:00
2005-11-09	14,808,500	14.05	14.49	13.97	14.42	00:00:00
2005-11-10	22,955,000	14.47	14.72	14.46	14.54	00:00:00
2005-11-11	20,629,100	14.88	15.05	14.82	15.03	00:00:00
2005-11-14	10,399,600	15.00	15.00	14.79	14.88	00:00:00
2005-11-15	13,258,700	14.90	15.01	14.81	14.91	00:00:00
2005-11-16	11,541,500	14.87	14.87	14.62	14.64	00:00:00
2005-11-17	9,829,000	14.75	14.82	14.62	14.63	00:00:00
2005-11-18	12,181,400	14.88	14.93	14.75	14.78	00:00:00
2005-11-21	7,948,400	14.81	14.84	14.70	14.73	00:00:00
2005-11-22	8,128,300	14.69	14.69	14.55	14.62	00:00:00
2005-11-23	8,940,500	14.73	14.85	14.71	14.85	00:00:00
2005-11-24	8,032,900	14.86	15.03	14.86	14.88	00:00:00
2005-11-25	5,060,300	14.97	14.97	14.80	14.90	00:00:00
2005-11-28	16,666,900	15.00	15.20	14.85	14.85	00:00:00
2005-11-29	11,048,400	14.80	15.04	14.74	14.87	00:00:00
2005-11-30	8,991,300	14.81	14.97	14.76	14.95	00:00:00
2005-12-01	22,481,000	15.00	15.59	15.00	15.55	00:00:00
2005-12-02	14,521,700	15.70	15.71	15.47	15.54	00:00:00
2005-12-05	15,606,100	15.61	15.82	15.43	15.55	00:00:00
2005-12-06	11,135,600	15.51	15.74	15.51	15.74	00:00:00
2005-12-07	7,806,600	15.65	15.69	15.52	15.57	00:00:00
2005-12-08	7,084,400	15.48	15.70	15.42	15.69	00:00:00
2005-12-09	8,484,800	15.51	15.61	15.45	15.54	00:00:00
2005-12-12	9,891,100	15.69	15.77	15.66	15.72	00:00:00
2005-12-13	6,763,500	15.64	15.72	15.57	15.68	00:00:00
2005-12-14	9,363,900	15.64	15.66	15.34	15.40	00:00:00
2005-12-15	6,820,700	15.41	15.49	15.34	15.35	00:00:00
2005-12-16	13,768,600	15.32	15.57	15.32	15.41	00:00:00
2005-12-19	6,275,400	15.45	15.55	15.42	15.51	00:00:00
2005-12-20	12,257,300	15.36	15.41	15.17	15.24	00:00:00
2005-12-21	7,946,600	15.28	15.47	15.27	15.41	00:00:00
2005-12-22	6,502,900	15.40	15.45	15.32	15.45	00:00:00
2005-12-23	9,753,300	15.50	15.69	15.32	15.33	00:00:00
2005-12-26	0	15.33	15.33	15.33	15.33	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 > >>