|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 11,492,700 | 14.07 | 14.16 | 13.90 | 13.93 | 00:00:00 | | 2006-11-28 | 15,511,200 | 13.86 | 14.03 | 13.69 | 13.84 | 00:00:00 | | 2006-11-29 | 10,888,400 | 13.90 | 13.91 | 13.71 | 13.84 | 00:00:00 | | 2006-11-30 | 9,537,000 | 13.80 | 13.92 | 13.65 | 13.67 | 00:00:00 | | 2006-12-01 | 10,984,300 | 13.68 | 13.77 | 13.37 | 13.50 | 00:00:00 | | 2006-12-04 | 8,893,000 | 13.54 | 13.65 | 13.41 | 13.64 | 00:00:00 | | 2006-12-05 | 11,609,200 | 13.68 | 13.71 | 13.45 | 13.64 | 00:00:00 | | 2006-12-06 | 8,620,200 | 13.57 | 13.72 | 13.53 | 13.67 | 00:00:00 | | 2006-12-07 | 9,979,000 | 13.61 | 13.86 | 13.61 | 13.73 | 00:00:00 | | 2006-12-08 | 9,528,900 | 13.65 | 13.82 | 13.53 | 13.76 | 00:00:00 | | 2006-12-11 | 9,561,100 | 13.85 | 13.96 | 13.76 | 13.80 | 00:00:00 | | 2006-12-12 | 6,809,900 | 13.66 | 13.78 | 13.66 | 13.73 | 00:00:00 | | 2006-12-13 | 17,440,500 | 13.69 | 14.24 | 13.66 | 14.19 | 00:00:00 | | 2006-12-14 | 13,816,100 | 14.22 | 14.36 | 14.02 | 14.12 | 00:00:00 | | 2006-12-15 | 10,464,000 | 14.20 | 14.26 | 14.07 | 14.21 | 00:00:00 | | 2006-12-18 | 4,215,300 | 14.18 | 14.22 | 14.09 | 14.17 | 00:00:00 | | 2006-12-19 | 7,106,500 | 14.01 | 14.07 | 13.90 | 13.95 | 00:00:00 | | 2006-12-20 | 5,550,500 | 14.07 | 14.11 | 13.95 | 13.98 | 00:00:00 | | 2006-12-21 | 6,109,300 | 13.98 | 14.15 | 13.98 | 14.01 | 00:00:00 | | 2006-12-22 | 3,563,800 | 13.98 | 14.02 | 13.92 | 13.92 | 00:00:00 | | 2006-12-25 | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 00:00:00 | | 2006-12-26 | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 00:00:00 | | 2006-12-27 | 3,059,600 | 14.02 | 14.10 | 14.00 | 14.10 | 00:00:00 | | 2006-12-28 | 2,615,100 | 14.12 | 14.12 | 14.00 | 14.05 | 00:00:00 | | 2006-12-29 | 2,151,000 | 14.03 | 14.09 | 14.01 | 14.07 | 00:00:00 | | 2007-01-01 | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 00:00:00 | | 2007-01-02 | 2,879,900 | 14.11 | 14.19 | 14.08 | 14.10 | 00:00:00 | | 2007-01-03 | 7,948,600 | 14.10 | 14.15 | 13.97 | 14.13 | 00:00:00 | | 2007-01-04 | 7,024,100 | 14.02 | 14.27 | 13.96 | 14.21 | 00:00:00 | | 2007-01-05 | 16,398,200 | 14.02 | 14.35 | 14.02 | 14.17 | 00:00:00 | | 2007-01-08 | 15,413,400 | 14.19 | 14.59 | 14.16 | 14.55 | 00:00:00 | | 2007-01-09 | 13,319,900 | 14.64 | 14.75 | 14.52 | 14.52 | 00:00:00 | | 2007-01-10 | 12,272,100 | 14.50 | 14.79 | 14.47 | 14.65 | 00:00:00 | | 2007-01-11 | 9,895,500 | 14.80 | 14.84 | 14.60 | 14.80 | 00:00:00 | | 2007-01-12 | 8,488,200 | 14.71 | 14.71 | 14.53 | 14.59 | 00:00:00 | | 2007-01-15 | 3,589,600 | 14.69 | 14.72 | 14.62 | 14.64 | 00:00:00 | | 2007-01-16 | 13,535,600 | 14.93 | 15.00 | 14.80 | 14.90 | 00:00:00 | | 2007-01-17 | 7,566,500 | 14.84 | 14.87 | 14.60 | 14.66 | 00:00:00 | | 2007-01-18 | 11,288,400 | 14.64 | 14.75 | 14.39 | 14.44 | 00:00:00 | | 2007-01-19 | 13,018,900 | 14.40 | 14.46 | 14.25 | 14.39 | 00:00:00 | | 2007-01-22 | 9,724,300 | 14.44 | 14.44 | 14.07 | 14.09 | 00:00:00 | | 2007-01-23 | 12,745,800 | 14.10 | 14.19 | 13.96 | 14.06 | 00:00:00 | | 2007-01-24 | 19,062,700 | 13.69 | 14.14 | 13.63 | 14.04 | 00:00:00 | | 2007-01-25 | 20,791,800 | 14.05 | 14.46 | 14.01 | 14.35 | 00:00:00 | | 2007-01-26 | 14,461,600 | 14.48 | 14.53 | 14.31 | 14.45 | 00:00:00 | | 2007-01-29 | 6,426,000 | 14.45 | 14.53 | 14.39 | 14.45 | 00:00:00 | | 2007-01-30 | 4,923,800 | 14.40 | 14.48 | 14.31 | 14.38 | 00:00:00 | | 2007-01-31 | 6,238,300 | 14.31 | 14.37 | 14.23 | 14.27 | 00:00:00 | | 2007-02-01 | 5,940,000 | 14.38 | 14.42 | 14.27 | 14.27 | 00:00:00 | | 2007-02-02 | 7,228,400 | 14.36 | 14.36 | 14.13 | 14.19 | 00:00:00 | | 2007-02-05 | 10,460,600 | 14.15 | 14.52 | 14.15 | 14.45 | 00:00:00 | | 2007-02-06 | 12,187,200 | 14.46 | 14.58 | 14.34 | 14.42 | 00:00:00 | | 2007-02-07 | 12,832,100 | 14.47 | 14.77 | 14.47 | 14.72 | 00:00:00 | | 2007-02-08 | 8,544,500 | 14.70 | 14.75 | 14.54 | 14.56 | 00:00:00 | | 2007-02-09 | 11,572,800 | 14.70 | 14.92 | 14.68 | 14.73 | 00:00:00 | | 2007-02-12 | 6,583,300 | 14.59 | 14.65 | 14.52 | 14.55 | 00:00:00 | | 2007-02-13 | 8,910,200 | 14.63 | 14.66 | 14.38 | 14.42 | 00:00:00 | | 2007-02-14 | 9,145,700 | 14.53 | 14.57 | 14.42 | 14.55 | 00:00:00 | | 2007-02-15 | 6,328,600 | 14.58 | 14.62 | 14.44 | 14.51 | 00:00:00 | | 2007-02-16 | 9,611,400 | 14.54 | 14.72 | 14.48 | 14.63 | 00:00:00 | | 2007-02-19 | 4,946,100 | 14.70 | 14.75 | 14.59 | 14.75 | 00:00:00 | | 2007-02-20 | 8,079,000 | 14.81 | 14.85 | 14.57 | 14.74 | 00:00:00 | | 2007-02-21 | 6,901,900 | 14.73 | 14.77 | 14.52 | 14.52 | 00:00:00 | | 2007-02-22 | 6,952,600 | 14.55 | 14.78 | 14.55 | 14.72 | 00:00:00 | | 2007-02-23 | 17,601,400 | 14.97 | 15.15 | 14.93 | 15.14 | 00:00:00 | | 2007-02-26 | 12,287,400 | 15.21 | 15.32 | 15.14 | 15.23 | 00:00:00 | | 2007-02-27 | 16,063,500 | 15.10 | 15.15 | 14.62 | 14.62 | 00:00:00 | | 2007-02-28 | 13,168,800 | 14.40 | 14.77 | 14.34 | 14.68 | 00:00:00 | | 2007-03-01 | 15,379,500 | 14.59 | 14.76 | 14.11 | 14.37 | 00:00:00 | | 2007-03-02 | 9,552,200 | 14.38 | 14.48 | 14.22 | 14.34 | 00:00:00 | | 2007-03-05 | 12,680,400 | 14.03 | 14.32 | 14.02 | 14.26 | 00:00:00 | | 2007-03-06 | 9,735,200 | 14.40 | 14.43 | 14.18 | 14.23 | 00:00:00 | | 2007-03-07 | 7,729,500 | 14.26 | 14.33 | 14.13 | 14.13 | 00:00:00 | | 2007-03-08 | 8,732,500 | 14.24 | 14.54 | 14.21 | 14.51 | 00:00:00 | | 2007-03-09 | 9,065,400 | 14.55 | 14.72 | 14.42 | 14.54 | 00:00:00 | | 2007-03-12 | 6,584,500 | 14.62 | 14.67 | 14.45 | 14.51 | 00:00:00 | | 2007-03-13 | 8,943,600 | 14.52 | 14.69 | 14.43 | 14.51 | 00:00:00 | | 2007-03-14 | 8,633,500 | 14.30 | 14.43 | 14.21 | 14.22 | 00:00:00 | | 2007-03-15 | 7,643,400 | 14.45 | 14.45 | 14.22 | 14.28 | 00:00:00 | | 2007-03-16 | 10,431,800 | 14.29 | 14.33 | 14.16 | 14.26 | 00:00:00 | | 2007-03-19 | 6,900,800 | 14.34 | 14.36 | 14.16 | 14.29 | 00:00:00 | | 2007-03-20 | 6,780,000 | 14.24 | 14.35 | 14.13 | 14.33 | 00:00:00 | | 2007-03-21 | 6,307,500 | 14.27 | 14.38 | 14.20 | 14.23 | 00:00:00 | | 2007-03-22 | 7,856,900 | 14.41 | 14.44 | 14.28 | 14.30 | 00:00:00 | | 2007-03-23 | 7,754,500 | 14.29 | 14.46 | 14.25 | 14.44 | 00:00:00 | | 2007-03-26 | 6,706,900 | 14.42 | 14.47 | 14.24 | 14.26 | 00:00:00 | | 2007-03-27 | 10,467,600 | 14.43 | 14.65 | 14.43 | 14.56 | 00:00:00 | | 2007-03-28 | 7,792,800 | 14.49 | 14.56 | 14.38 | 14.45 | 00:00:00 | | 2007-03-29 | 6,575,300 | 14.49 | 14.59 | 14.41 | 14.44 | 00:00:00 | | 2007-03-30 | 7,463,700 | 14.40 | 14.57 | 14.38 | 14.41 | 00:00:00 | | 2007-04-02 | 4,617,100 | 14.39 | 14.50 | 14.33 | 14.40 | 00:00:00 | | 2007-04-03 | 4,703,600 | 14.45 | 14.64 | 14.45 | 14.59 | 00:00:00 | | 2007-04-04 | 8,499,500 | 14.69 | 14.84 | 14.61 | 14.83 | 00:00:00 | | 2007-04-05 | 5,205,500 | 14.85 | 14.94 | 14.73 | 14.84 | 00:00:00 | | 2007-04-06 | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 00:00:00 | | 2007-04-09 | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 00:00:00 | | 2007-04-10 | 4,908,800 | 14.90 | 14.92 | 14.75 | 14.82 | 00:00:00 | | 2007-04-11 | 6,123,100 | 14.92 | 14.96 | 14.66 | 14.71 | 00:00:00 | | 2007-04-12 | 15,835,800 | 14.65 | 15.19 | 14.63 | 15.12 | 00:00:00 | | 2007-04-13 | 10,398,800 | 15.20 | 15.25 | 14.96 | 15.02 | 00:00:00 | | 2007-04-16 | 8,264,100 | 15.15 | 15.29 | 15.08 | 15.28 | 00:00:00 | | 2007-04-17 | 9,526,300 | 15.19 | 15.40 | 15.09 | 15.27 | 00:00:00 | | 2007-04-18 | 9,827,400 | 15.31 | 15.35 | 15.09 | 15.15 | 00:00:00 | | 2007-04-19 | 15,469,400 | 14.89 | 14.96 | 14.70 | 14.85 | 00:00:00 | | 2007-04-20 | 8,302,300 | 14.98 | 15.03 | 14.90 | 15.00 | 00:00:00 | | 2007-04-23 | 5,137,400 | 15.10 | 15.10 | 14.81 | 14.81 | 00:00:00 | | 2007-04-24 | 12,931,100 | 14.97 | 15.23 | 14.88 | 15.04 | 00:00:00 | | 2007-04-25 | 17,340,100 | 14.85 | 15.18 | 14.57 | 14.66 | 00:00:00 | | 2007-04-26 | 15,352,200 | 14.74 | 14.77 | 14.35 | 14.43 | 00:00:00 | | 2007-04-27 | 8,750,000 | 14.47 | 14.52 | 14.29 | 14.38 | 00:00:00 | | 2007-04-30 | 4,084,000 | 14.39 | 14.45 | 14.35 | 14.38 | 00:00:00 | | 2007-05-01 | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 00:00:00 | | 2007-05-02 | 6,389,000 | 14.43 | 14.48 | 14.27 | 14.33 | 00:00:00 | | 2007-05-03 | 7,467,900 | 14.42 | 14.42 | 14.23 | 14.33 | 00:00:00 | | 2007-05-04 | 10,222,000 | 14.37 | 14.68 | 14.32 | 14.66 | 00:00:00 | | 2007-05-07 | 6,175,300 | 14.66 | 14.70 | 14.50 | 14.55 | 00:00:00 | | 2007-05-08 | 8,326,000 | 14.59 | 14.60 | 14.39 | 14.44 | 00:00:00 | | 2007-05-09 | 8,900,800 | 14.51 | 14.63 | 14.37 | 14.50 | 00:00:00 | | 2007-05-10 | 7,512,600 | 14.65 | 14.65 | 14.47 | 14.49 | 00:00:00 | | 2007-05-11 | 7,829,100 | 14.37 | 14.42 | 14.27 | 14.34 | 00:00:00 | | 2007-05-14 | 8,991,600 | 14.40 | 14.63 | 14.24 | 14.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
