|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 00:00:00 | | 2005-12-27 | 4,872,300 | 15.42 | 15.46 | 15.36 | 15.38 | 00:00:00 | | 2005-12-28 | 5,482,300 | 15.32 | 15.35 | 15.22 | 15.27 | 00:00:00 | | 2005-12-29 | 2,803,300 | 15.30 | 15.33 | 15.22 | 15.30 | 00:00:00 | | 2005-12-30 | 2,796,200 | 15.23 | 15.24 | 15.16 | 15.16 | 00:00:00 | | 2006-01-02 | 1,846,200 | 15.16 | 15.27 | 15.15 | 15.23 | 00:00:00 | | 2006-01-03 | 7,155,700 | 15.26 | 15.41 | 15.26 | 15.30 | 00:00:00 | | 2006-01-04 | 10,130,200 | 15.60 | 15.65 | 15.43 | 15.55 | 00:00:00 | | 2006-01-05 | 13,860,200 | 15.63 | 15.85 | 15.59 | 15.75 | 00:00:00 | | 2006-01-06 | 15,055,400 | 15.84 | 16.26 | 15.84 | 16.22 | 00:00:00 | | 2006-01-09 | 15,486,000 | 16.25 | 16.35 | 16.20 | 16.32 | 00:00:00 | | 2006-01-10 | 19,132,700 | 16.35 | 16.44 | 16.09 | 16.37 | 00:00:00 | | 2006-01-11 | 13,468,700 | 16.45 | 16.55 | 16.28 | 16.34 | 00:00:00 | | 2006-01-12 | 9,468,100 | 16.40 | 16.42 | 16.21 | 16.37 | 00:00:00 | | 2006-01-13 | 11,940,400 | 16.26 | 16.29 | 16.00 | 16.08 | 00:00:00 | | 2006-01-16 | 7,278,400 | 15.98 | 16.17 | 15.95 | 16.02 | 00:00:00 | | 2006-01-17 | 12,777,500 | 15.87 | 15.94 | 15.71 | 15.71 | 00:00:00 | | 2006-01-18 | 21,305,700 | 15.20 | 15.50 | 15.09 | 15.42 | 00:00:00 | | 2006-01-19 | 12,876,200 | 15.76 | 15.80 | 15.53 | 15.72 | 00:00:00 | | 2006-01-20 | 12,710,100 | 15.80 | 15.87 | 15.25 | 15.31 | 00:00:00 | | 2006-01-23 | 15,207,000 | 15.08 | 15.67 | 15.05 | 15.61 | 00:00:00 | | 2006-01-24 | 10,812,100 | 15.61 | 15.73 | 15.38 | 15.69 | 00:00:00 | | 2006-01-25 | 23,252,100 | 15.90 | 15.91 | 15.21 | 15.28 | 00:00:00 | | 2006-01-26 | 17,856,800 | 15.34 | 15.55 | 15.23 | 15.46 | 00:00:00 | | 2006-01-27 | 16,562,200 | 15.74 | 15.82 | 15.46 | 15.53 | 00:00:00 | | 2006-01-30 | 9,728,000 | 15.47 | 15.60 | 15.29 | 15.32 | 00:00:00 | | 2006-01-31 | 9,305,500 | 15.34 | 15.43 | 15.12 | 15.18 | 00:00:00 | | 2006-02-01 | 10,823,400 | 15.08 | 15.36 | 15.00 | 15.29 | 00:00:00 | | 2006-02-02 | 10,693,200 | 15.37 | 15.43 | 15.02 | 15.03 | 00:00:00 | | 2006-02-03 | 12,311,100 | 15.11 | 15.21 | 14.92 | 14.99 | 00:00:00 | | 2006-02-06 | 10,354,000 | 15.03 | 15.12 | 14.81 | 14.87 | 00:00:00 | | 2006-02-07 | 12,084,500 | 14.98 | 15.15 | 14.89 | 15.06 | 00:00:00 | | 2006-02-08 | 9,143,200 | 15.06 | 15.18 | 14.95 | 15.07 | 00:00:00 | | 2006-02-09 | 10,541,800 | 15.22 | 15.33 | 15.15 | 15.28 | 00:00:00 | | 2006-02-10 | 10,650,800 | 15.22 | 15.26 | 14.90 | 14.93 | 00:00:00 | | 2006-02-13 | 8,449,300 | 14.91 | 14.92 | 14.77 | 14.90 | 00:00:00 | | 2006-02-14 | 8,329,600 | 14.85 | 14.94 | 14.73 | 14.88 | 00:00:00 | | 2006-02-15 | 13,044,200 | 14.75 | 14.81 | 14.62 | 14.66 | 00:00:00 | | 2006-02-16 | 11,033,900 | 14.78 | 14.96 | 14.76 | 14.96 | 00:00:00 | | 2006-02-17 | 8,993,200 | 15.00 | 15.00 | 14.78 | 14.81 | 00:00:00 | | 2006-02-20 | 4,676,300 | 14.74 | 14.78 | 14.67 | 14.72 | 00:00:00 | | 2006-02-21 | 9,465,900 | 14.72 | 14.86 | 14.45 | 14.49 | 00:00:00 | | 2006-02-22 | 14,611,400 | 14.44 | 14.44 | 14.24 | 14.43 | 00:00:00 | | 2006-02-23 | 9,846,300 | 14.50 | 14.51 | 14.21 | 14.27 | 00:00:00 | | 2006-02-24 | 9,434,100 | 14.24 | 14.50 | 14.23 | 14.42 | 00:00:00 | | 2006-02-27 | 6,531,600 | 14.47 | 14.59 | 14.43 | 14.50 | 00:00:00 | | 2006-02-28 | 7,302,000 | 14.42 | 14.49 | 14.23 | 14.25 | 00:00:00 | | 2006-03-01 | 12,002,500 | 14.25 | 14.73 | 14.12 | 14.72 | 00:00:00 | | 2006-03-02 | 15,422,900 | 14.86 | 15.04 | 14.70 | 14.78 | 00:00:00 | | 2006-03-03 | 13,328,700 | 14.75 | 14.88 | 14.38 | 14.63 | 00:00:00 | | 2006-03-06 | 6,953,600 | 14.71 | 14.79 | 14.45 | 14.54 | 00:00:00 | | 2006-03-07 | 10,357,300 | 14.38 | 14.38 | 14.24 | 14.30 | 00:00:00 | | 2006-03-08 | 13,083,900 | 14.29 | 14.29 | 13.99 | 14.12 | 00:00:00 | | 2006-03-09 | 7,629,400 | 14.26 | 14.29 | 14.12 | 14.19 | 00:00:00 | | 2006-03-10 | 11,578,700 | 14.09 | 14.30 | 13.99 | 14.24 | 00:00:00 | | 2006-03-13 | 6,855,800 | 14.26 | 14.32 | 14.06 | 14.09 | 00:00:00 | | 2006-03-14 | 9,761,400 | 14.00 | 14.39 | 14.00 | 14.37 | 00:00:00 | | 2006-03-15 | 11,665,800 | 14.53 | 14.65 | 14.45 | 14.54 | 00:00:00 | | 2006-03-16 | 5,790,100 | 14.53 | 14.58 | 14.38 | 14.49 | 00:00:00 | | 2006-03-17 | 14,911,900 | 14.53 | 14.77 | 14.49 | 14.57 | 00:00:00 | | 2006-03-20 | 7,502,600 | 14.75 | 14.81 | 14.54 | 14.60 | 00:00:00 | | 2006-03-21 | 9,916,300 | 14.56 | 14.83 | 14.40 | 14.83 | 00:00:00 | | 2006-03-22 | 11,281,100 | 14.59 | 14.85 | 14.59 | 14.72 | 00:00:00 | | 2006-03-23 | 21,412,300 | 14.81 | 15.22 | 14.64 | 15.22 | 00:00:00 | | 2006-03-24 | 14,665,500 | 15.13 | 15.36 | 15.03 | 15.17 | 00:00:00 | | 2006-03-27 | 10,035,400 | 15.18 | 15.42 | 15.03 | 15.04 | 00:00:00 | | 2006-03-28 | 7,852,000 | 15.06 | 15.13 | 14.73 | 14.78 | 00:00:00 | | 2006-03-29 | 6,317,300 | 14.76 | 14.91 | 14.63 | 14.80 | 00:00:00 | | 2006-03-30 | 19,043,400 | 14.93 | 15.30 | 14.79 | 15.23 | 00:00:00 | | 2006-03-31 | 13,885,500 | 15.20 | 15.49 | 15.13 | 15.27 | 00:00:00 | | 2006-04-03 | 6,606,600 | 15.36 | 15.45 | 15.24 | 15.39 | 00:00:00 | | 2006-04-04 | 7,683,000 | 15.34 | 15.44 | 15.27 | 15.42 | 00:00:00 | | 2006-04-05 | 9,427,800 | 15.31 | 15.42 | 15.16 | 15.23 | 00:00:00 | | 2006-04-06 | 12,474,800 | 15.33 | 15.56 | 15.29 | 15.55 | 00:00:00 | | 2006-04-07 | 10,401,200 | 15.52 | 15.68 | 15.30 | 15.35 | 00:00:00 | | 2006-04-10 | 7,336,100 | 15.44 | 15.56 | 15.36 | 15.48 | 00:00:00 | | 2006-04-11 | 16,228,200 | 15.34 | 15.44 | 14.95 | 14.97 | 00:00:00 | | 2006-04-12 | 13,256,800 | 15.00 | 15.23 | 14.81 | 15.16 | 00:00:00 | | 2006-04-13 | 11,498,500 | 15.15 | 15.36 | 14.96 | 15.09 | 00:00:00 | | 2006-04-14 | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 00:00:00 | | 2006-04-17 | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 00:00:00 | | 2006-04-18 | 7,976,400 | 14.99 | 14.99 | 14.84 | 14.92 | 00:00:00 | | 2006-04-19 | 11,363,700 | 15.22 | 15.28 | 15.10 | 15.22 | 00:00:00 | | 2006-04-20 | 18,055,400 | 15.24 | 15.63 | 15.08 | 15.59 | 00:00:00 | | 2006-04-21 | 8,841,900 | 15.56 | 15.67 | 15.46 | 15.56 | 00:00:00 | | 2006-04-24 | 5,110,500 | 15.40 | 15.59 | 15.36 | 15.59 | 00:00:00 | | 2006-04-25 | 6,976,000 | 15.61 | 15.78 | 15.61 | 15.71 | 00:00:00 | | 2006-04-26 | 22,499,800 | 15.94 | 15.94 | 15.09 | 15.17 | 00:00:00 | | 2006-04-27 | 17,655,200 | 15.19 | 15.22 | 14.77 | 14.93 | 00:00:00 | | 2006-04-28 | 13,011,700 | 14.90 | 14.90 | 14.52 | 14.58 | 00:00:00 | | 2006-05-01 | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 00:00:00 | | 2006-05-02 | 10,239,400 | 14.55 | 14.92 | 14.48 | 14.75 | 00:00:00 | | 2006-05-03 | 9,829,500 | 14.73 | 14.86 | 14.47 | 14.51 | 00:00:00 | | 2006-05-04 | 6,930,000 | 14.60 | 14.68 | 14.49 | 14.59 | 00:00:00 | | 2006-05-05 | 6,712,500 | 14.58 | 14.61 | 14.41 | 14.45 | 00:00:00 | | 2006-05-08 | 5,512,900 | 14.50 | 14.59 | 14.42 | 14.52 | 00:00:00 | | 2006-05-09 | 10,975,900 | 14.53 | 14.58 | 14.21 | 14.23 | 00:00:00 | | 2006-05-10 | 10,126,100 | 14.22 | 14.24 | 14.01 | 14.02 | 00:00:00 | | 2006-05-11 | 12,986,800 | 14.01 | 14.27 | 13.80 | 13.82 | 00:00:00 | | 2006-05-12 | 14,659,300 | 13.71 | 13.80 | 13.42 | 13.51 | 00:00:00 | | 2006-05-15 | 14,973,800 | 13.44 | 13.69 | 13.28 | 13.60 | 00:00:00 | | 2006-05-16 | 8,490,100 | 13.58 | 13.67 | 13.33 | 13.38 | 00:00:00 | | 2006-05-17 | 13,632,000 | 13.45 | 13.50 | 12.93 | 12.93 | 00:00:00 | | 2006-05-18 | 14,209,100 | 13.00 | 13.13 | 12.65 | 12.82 | 00:00:00 | | 2006-05-19 | 11,642,000 | 12.84 | 13.03 | 12.69 | 12.78 | 00:00:00 | | 2006-05-22 | 13,132,200 | 12.80 | 12.92 | 12.48 | 12.52 | 00:00:00 | | 2006-05-23 | 12,798,300 | 12.65 | 12.99 | 12.65 | 12.87 | 00:00:00 | | 2006-05-24 | 9,982,500 | 12.75 | 12.90 | 12.60 | 12.80 | 00:00:00 | | 2006-05-25 | 7,420,200 | 12.81 | 12.94 | 12.67 | 12.84 | 00:00:00 | | 2006-05-26 | 7,149,600 | 12.92 | 13.04 | 12.84 | 12.92 | 00:00:00 | | 2006-05-29 | 2,815,400 | 12.96 | 13.00 | 12.87 | 12.93 | 00:00:00 | | 2006-05-30 | 7,371,500 | 12.94 | 12.94 | 12.52 | 12.52 | 00:00:00 | | 2006-05-31 | 10,034,500 | 12.50 | 12.76 | 12.40 | 12.72 | 00:00:00 | | 2006-06-01 | 5,888,200 | 12.73 | 12.84 | 12.65 | 12.84 | 00:00:00 | | 2006-06-02 | 8,700,000 | 13.04 | 13.11 | 12.76 | 12.78 | 00:00:00 | | 2006-06-05 | 5,230,000 | 12.80 | 12.83 | 12.66 | 12.67 | 00:00:00 | | 2006-06-06 | 11,944,500 | 12.50 | 12.57 | 12.20 | 12.29 | 00:00:00 | | 2006-06-07 | 10,692,100 | 12.32 | 12.46 | 12.13 | 12.41 | 00:00:00 | | 2006-06-08 | 15,895,400 | 12.12 | 12.22 | 11.98 | 12.00 | 00:00:00 | | 2006-06-09 | 12,041,900 | 12.29 | 12.40 | 12.21 | 12.27 | 00:00:00 | | 2006-06-12 | 6,180,700 | 12.19 | 12.32 | 12.05 | 12.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
