|
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 | 2006-06-12 | 6,180,700 | 12.19 | 12.32 | 12.05 | 12.09 | 00:00:00 | 2006-06-13 | 10,940,700 | 11.91 | 12.09 | 11.82 | 11.91 | 00:00:00 | 2006-06-14 | 8,935,200 | 11.96 | 12.13 | 11.81 | 12.08 | 00:00:00 | 2006-06-15 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | 2006-06-16 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | 2006-06-19 | 8,186,300 | 12.40 | 12.68 | 12.34 | 12.51 | 00:00:00 | 2006-06-20 | 6,248,200 | 12.41 | 12.57 | 12.36 | 12.55 | 00:00:00 | 2006-06-21 | 6,857,600 | 12.53 | 12.64 | 12.44 | 12.63 | 00:00:00 | 2006-06-22 | 6,372,700 | 12.76 | 12.77 | 12.47 | 12.58 | 00:00:00 | 2006-06-23 | 4,617,100 | 12.53 | 12.64 | 12.48 | 12.59 | 00:00:00 | 2006-06-26 | 3,159,700 | 12.60 | 12.67 | 12.45 | 12.47 | 00:00:00 | 2006-06-27 | 4,792,000 | 12.52 | 12.56 | 12.21 | 12.21 | 00:00:00 | 2006-06-28 | 11,039,100 | 12.17 | 12.45 | 12.01 | 12.34 | 00:00:00 | 2006-06-29 | 5,942,200 | 12.44 | 12.52 | 12.35 | 12.47 | 00:00:00 | 2006-06-30 | 5,783,300 | 12.63 | 12.68 | 12.51 | 12.57 | 00:00:00 | 2006-07-03 | 3,065,100 | 12.56 | 12.70 | 12.49 | 12.69 | 00:00:00 | 2006-07-04 | 3,656,500 | 12.72 | 12.82 | 12.63 | 12.82 | 00:00:00 | 2006-07-05 | 5,336,800 | 12.78 | 12.80 | 12.50 | 12.55 | 00:00:00 | 2006-07-06 | 4,603,900 | 12.53 | 12.70 | 12.53 | 12.70 | 00:00:00 | 2006-07-07 | 9,560,200 | 12.56 | 12.58 | 12.20 | 12.28 | 00:00:00 | 2006-07-10 | 5,926,900 | 12.22 | 12.31 | 12.12 | 12.20 | 00:00:00 | 2006-07-11 | 9,053,000 | 12.10 | 12.10 | 11.86 | 11.90 | 00:00:00 | 2006-07-12 | 6,771,800 | 12.01 | 12.11 | 11.85 | 11.89 | 00:00:00 | 2006-07-13 | 9,538,300 | 11.75 | 11.79 | 11.62 | 11.73 | 00:00:00 | 2006-07-14 | 6,893,800 | 11.61 | 11.84 | 11.58 | 11.65 | 00:00:00 | 2006-07-17 | 6,038,100 | 11.71 | 11.79 | 11.59 | 11.64 | 00:00:00 | 2006-07-18 | 9,001,300 | 11.63 | 11.88 | 11.63 | 11.76 | 00:00:00 | 2006-07-19 | 14,415,200 | 11.88 | 12.37 | 11.86 | 12.36 | 00:00:00 | 2006-07-20 | 15,401,500 | 12.49 | 12.53 | 12.21 | 12.22 | 00:00:00 | 2006-07-21 | 12,600,900 | 12.07 | 12.12 | 11.74 | 11.79 | 00:00:00 | 2006-07-24 | 7,651,400 | 11.75 | 12.12 | 11.75 | 12.07 | 00:00:00 | 2006-07-25 | 9,384,700 | 12.17 | 12.42 | 11.95 | 12.00 | 00:00:00 | 2006-07-26 | 18,902,500 | 11.98 | 11.98 | 11.57 | 11.62 | 00:00:00 | 2006-07-27 | 8,343,600 | 11.69 | 11.74 | 11.53 | 11.60 | 00:00:00 | 2006-07-28 | 9,836,900 | 11.55 | 11.63 | 11.33 | 11.57 | 00:00:00 | 2006-07-31 | 7,275,200 | 11.65 | 11.70 | 11.46 | 11.66 | 00:00:00 | 2006-08-01 | 6,135,700 | 11.64 | 11.70 | 11.44 | 11.45 | 00:00:00 | 2006-08-02 | 6,148,200 | 11.50 | 11.63 | 11.43 | 11.60 | 00:00:00 | 2006-08-03 | 5,940,000 | 11.60 | 11.60 | 11.38 | 11.54 | 00:00:00 | 2006-08-04 | 8,895,000 | 11.65 | 11.83 | 11.55 | 11.82 | 00:00:00 | 2006-08-07 | 3,697,700 | 11.69 | 11.72 | 11.62 | 11.67 | 00:00:00 | 2006-08-08 | 3,197,700 | 11.71 | 11.73 | 11.57 | 11.65 | 00:00:00 | 2006-08-09 | 6,489,300 | 11.64 | 11.90 | 11.62 | 11.88 | 00:00:00 | 2006-08-10 | 5,851,700 | 11.72 | 11.83 | 11.62 | 11.81 | 00:00:00 | 2006-08-11 | 3,907,700 | 11.87 | 11.88 | 11.60 | 11.64 | 00:00:00 | 2006-08-14 | 2,473,800 | 11.73 | 11.83 | 11.70 | 11.82 | 00:00:00 | 2006-08-15 | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 00:00:00 | 2006-08-16 | 16,214,500 | 12.18 | 12.46 | 12.17 | 12.46 | 00:00:00 | 2006-08-17 | 15,445,200 | 12.50 | 12.83 | 12.50 | 12.81 | 00:00:00 | 2006-08-18 | 12,482,500 | 12.80 | 12.87 | 12.66 | 12.80 | 00:00:00 | 2006-08-21 | 8,814,700 | 12.72 | 12.78 | 12.52 | 12.58 | 00:00:00 | 2006-08-22 | 11,369,400 | 12.62 | 12.69 | 12.48 | 12.64 | 00:00:00 | 2006-08-23 | 8,030,200 | 12.56 | 12.57 | 12.41 | 12.45 | 00:00:00 | 2006-08-24 | 6,628,800 | 12.41 | 12.58 | 12.34 | 12.48 | 00:00:00 | 2006-08-25 | 4,429,100 | 12.45 | 12.59 | 12.39 | 12.53 | 00:00:00 | 2006-08-28 | 7,344,400 | 12.52 | 12.76 | 12.41 | 12.70 | 00:00:00 | 2006-08-29 | 13,672,800 | 12.78 | 13.04 | 12.72 | 12.95 | 00:00:00 | 2006-08-30 | 15,097,900 | 13.08 | 13.20 | 12.92 | 13.14 | 00:00:00 | 2006-08-31 | 9,262,600 | 13.10 | 13.10 | 12.85 | 12.86 | 00:00:00 | 2006-09-01 | 8,642,200 | 12.82 | 12.88 | 12.71 | 12.76 | 00:00:00 | 2006-09-04 | 4,955,500 | 12.81 | 12.87 | 12.75 | 12.82 | 00:00:00 | 2006-09-05 | 9,905,500 | 12.85 | 12.85 | 12.54 | 12.66 | 00:00:00 | 2006-09-06 | 7,478,900 | 12.70 | 12.76 | 12.51 | 12.56 | 00:00:00 | 2006-09-07 | 7,455,300 | 12.50 | 12.50 | 12.35 | 12.41 | 00:00:00 | 2006-09-08 | 6,213,700 | 12.47 | 12.56 | 12.36 | 12.54 | 00:00:00 | 2006-09-11 | 8,825,900 | 12.46 | 12.77 | 12.43 | 12.75 | 00:00:00 | 2006-09-12 | 19,640,800 | 12.80 | 13.31 | 12.76 | 13.29 | 00:00:00 | 2006-09-13 | 10,279,800 | 13.39 | 13.42 | 13.17 | 13.28 | 00:00:00 | 2006-09-14 | 10,525,800 | 13.26 | 13.30 | 12.96 | 13.08 | 00:00:00 | 2006-09-15 | 17,190,400 | 12.83 | 13.33 | 12.83 | 13.20 | 00:00:00 | 2006-09-18 | 8,867,200 | 13.33 | 13.33 | 13.04 | 13.19 | 00:00:00 | 2006-09-19 | 9,044,300 | 13.22 | 13.27 | 13.02 | 13.11 | 00:00:00 | 2006-09-20 | 9,375,600 | 13.15 | 13.42 | 13.12 | 13.37 | 00:00:00 | 2006-09-21 | 10,297,000 | 13.35 | 13.49 | 13.20 | 13.34 | 00:00:00 | 2006-09-22 | 11,440,800 | 13.19 | 13.26 | 12.92 | 12.95 | 00:00:00 | 2006-09-25 | 7,656,000 | 12.98 | 13.07 | 12.84 | 12.98 | 00:00:00 | 2006-09-26 | 13,618,800 | 13.16 | 13.34 | 13.16 | 13.29 | 00:00:00 | 2006-09-27 | 14,281,900 | 13.38 | 13.45 | 13.18 | 13.31 | 00:00:00 | 2006-09-28 | 25,602,300 | 13.41 | 13.83 | 13.41 | 13.74 | 00:00:00 | 2006-09-29 | 14,349,200 | 13.87 | 13.92 | 13.59 | 13.66 | 00:00:00 | 2006-10-02 | 10,745,300 | 13.69 | 13.74 | 13.41 | 13.48 | 00:00:00 | 2006-10-03 | 11,062,300 | 13.36 | 13.44 | 13.25 | 13.44 | 00:00:00 | 2006-10-04 | 11,520,800 | 13.48 | 13.60 | 13.41 | 13.58 | 00:00:00 | 2006-10-05 | 9,054,300 | 13.70 | 13.75 | 13.51 | 13.52 | 00:00:00 | 2006-10-06 | 8,420,300 | 13.50 | 13.59 | 13.33 | 13.38 | 00:00:00 | 2006-10-09 | 7,539,700 | 13.36 | 13.49 | 13.26 | 13.49 | 00:00:00 | 2006-10-10 | 9,483,500 | 13.52 | 13.62 | 13.47 | 13.51 | 00:00:00 | 2006-10-11 | 12,634,600 | 13.43 | 13.94 | 13.39 | 13.79 | 00:00:00 | 2006-10-12 | 15,310,600 | 13.93 | 14.13 | 13.88 | 13.92 | 00:00:00 | 2006-10-13 | 11,176,100 | 14.07 | 14.17 | 13.94 | 13.98 | 00:00:00 | 2006-10-16 | 6,874,000 | 14.01 | 14.08 | 13.87 | 14.02 | 00:00:00 | 2006-10-17 | 19,319,800 | 14.07 | 14.25 | 13.81 | 13.85 | 00:00:00 | 2006-10-18 | 14,878,700 | 13.95 | 14.09 | 13.72 | 13.76 | 00:00:00 | 2006-10-19 | 18,909,100 | 13.65 | 13.85 | 13.56 | 13.73 | 00:00:00 | 2006-10-20 | 10,808,200 | 13.88 | 13.88 | 13.53 | 13.63 | 00:00:00 | 2006-10-23 | 9,561,000 | 13.68 | 13.75 | 13.48 | 13.69 | 00:00:00 | 2006-10-24 | 16,687,000 | 13.67 | 13.67 | 13.28 | 13.30 | 00:00:00 | 2006-10-25 | 21,849,500 | 13.16 | 13.48 | 13.07 | 13.12 | 00:00:00 | 2006-10-26 | 11,104,700 | 13.26 | 13.38 | 13.19 | 13.22 | 00:00:00 | 2006-10-27 | 8,792,200 | 13.35 | 13.39 | 13.27 | 13.37 | 00:00:00 | 2006-10-30 | 7,651,000 | 13.16 | 13.34 | 13.11 | 13.29 | 00:00:00 | 2006-10-31 | 14,655,300 | 13.25 | 13.62 | 13.22 | 13.54 | 00:00:00 | 2006-11-01 | 7,258,500 | 13.51 | 13.58 | 13.41 | 13.42 | 00:00:00 | 2006-11-02 | 9,262,900 | 13.36 | 13.40 | 13.19 | 13.30 | 00:00:00 | 2006-11-03 | 10,464,800 | 13.37 | 13.44 | 13.23 | 13.32 | 00:00:00 | 2006-11-06 | 9,086,800 | 13.40 | 13.54 | 13.33 | 13.54 | 00:00:00 | 2006-11-07 | 15,838,200 | 13.56 | 13.87 | 13.54 | 13.85 | 00:00:00 | 2006-11-08 | 12,452,000 | 13.77 | 13.89 | 13.64 | 13.80 | 00:00:00 | 2006-11-09 | 10,468,800 | 13.86 | 13.92 | 13.72 | 13.86 | 00:00:00 | 2006-11-10 | 6,136,400 | 13.76 | 13.86 | 13.67 | 13.67 | 00:00:00 | 2006-11-13 | 10,245,500 | 13.66 | 13.82 | 13.58 | 13.75 | 00:00:00 | 2006-11-14 | 10,628,500 | 13.82 | 13.90 | 13.74 | 13.78 | 00:00:00 | 2006-11-15 | 15,074,300 | 14.02 | 14.19 | 13.97 | 14.19 | 00:00:00 | 2006-11-16 | 17,257,100 | 14.21 | 14.39 | 14.11 | 14.29 | 00:00:00 | 2006-11-17 | 13,736,900 | 14.38 | 14.38 | 14.09 | 14.14 | 00:00:00 | 2006-11-20 | 8,813,000 | 14.03 | 14.32 | 13.97 | 14.32 | 00:00:00 | 2006-11-21 | 9,008,500 | 14.31 | 14.38 | 14.17 | 14.19 | 00:00:00 | 2006-11-22 | 11,032,000 | 14.29 | 14.46 | 14.25 | 14.35 | 00:00:00 | 2006-11-23 | 5,485,400 | 14.42 | 14.43 | 14.22 | 14.24 | 00:00:00 | 2006-11-24 | 15,163,100 | 14.23 | 14.25 | 13.93 | 14.04 | 00:00:00 | 2006-11-27 | 11,492,700 | 14.07 | 14.16 | 13.90 | 13.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|