|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 8,991,600 | 14.40 | 14.63 | 14.24 | 14.53 | 00:00:00 | | 2007-05-15 | 7,237,100 | 14.54 | 14.61 | 14.43 | 14.56 | 00:00:00 | | 2007-05-16 | 6,409,600 | 14.53 | 14.54 | 14.29 | 14.31 | 00:00:00 | | 2007-05-17 | 3,404,600 | 14.36 | 14.42 | 14.32 | 14.38 | 00:00:00 | | 2007-05-18 | 16,456,300 | 14.45 | 14.89 | 14.45 | 14.89 | 00:00:00 | | 2007-05-21 | 6,252,300 | 14.76 | 14.91 | 14.71 | 14.85 | 00:00:00 | | 2007-05-22 | 35,332,000 | 15.42 | 15.60 | 14.77 | 15.00 | 00:00:00 | | 2007-05-23 | 10,245,100 | 14.98 | 15.07 | 14.76 | 14.80 | 00:00:00 | | 2007-05-24 | 10,944,200 | 14.65 | 14.75 | 14.47 | 14.52 | 00:00:00 | | 2007-05-25 | 4,796,600 | 14.46 | 14.55 | 14.40 | 14.51 | 00:00:00 | | 2007-05-28 | 1,258,700 | 14.45 | 14.52 | 14.43 | 14.44 | 00:00:00 | | 2007-05-29 | 4,535,300 | 14.51 | 14.59 | 14.46 | 14.46 | 00:00:00 | | 2007-05-30 | 5,409,900 | 14.40 | 14.40 | 14.27 | 14.33 | 00:00:00 | | 2007-05-31 | 5,869,100 | 14.51 | 14.52 | 14.31 | 14.35 | 00:00:00 | | 2007-06-01 | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 00:00:00 | | 2007-06-04 | 5,096,600 | 14.42 | 14.46 | 14.25 | 14.30 | 00:00:00 | | 2007-06-05 | 5,359,300 | 14.30 | 14.35 | 14.17 | 14.18 | 00:00:00 | | 2007-06-06 | 6,141,400 | 14.17 | 14.26 | 13.92 | 13.95 | 00:00:00 | | 2007-06-07 | 10,832,200 | 14.02 | 14.07 | 13.82 | 13.99 | 00:00:00 | | 2007-06-08 | 11,285,100 | 13.94 | 14.20 | 13.84 | 14.09 | 00:00:00 | | 2007-06-11 | 6,297,700 | 14.20 | 14.35 | 14.16 | 14.25 | 00:00:00 | | 2007-06-12 | 5,090,000 | 14.11 | 14.19 | 14.00 | 14.06 | 00:00:00 | | 2007-06-13 | 6,284,100 | 14.07 | 14.16 | 13.98 | 14.13 | 00:00:00 | | 2007-06-14 | 5,547,500 | 14.28 | 14.28 | 14.11 | 14.17 | 00:00:00 | | 2007-06-15 | 9,471,700 | 14.25 | 14.51 | 14.21 | 14.45 | 00:00:00 | | 2007-06-18 | 4,638,100 | 14.48 | 14.61 | 14.42 | 14.54 | 00:00:00 | | 2007-06-19 | 4,232,200 | 14.49 | 14.50 | 14.33 | 14.36 | 00:00:00 | | 2007-06-20 | 5,257,200 | 14.34 | 14.52 | 14.30 | 14.41 | 00:00:00 | | 2007-06-21 | 5,925,700 | 14.32 | 14.47 | 14.21 | 14.36 | 00:00:00 | | 2007-06-22 | 4,892,700 | 14.40 | 14.52 | 14.32 | 14.33 | 00:00:00 | | 2007-06-25 | 4,121,600 | 14.29 | 14.32 | 14.17 | 14.31 | 00:00:00 | | 2007-06-26 | 5,165,600 | 14.27 | 14.36 | 14.17 | 14.18 | 00:00:00 | | 2007-06-27 | 4,338,900 | 14.15 | 14.33 | 14.13 | 14.26 | 00:00:00 | | 2007-06-28 | 4,729,600 | 14.34 | 14.38 | 14.18 | 14.31 | 00:00:00 | | 2007-06-29 | 3,480,300 | 14.29 | 14.33 | 14.21 | 14.30 | 00:00:00 | | 2007-07-02 | 2,948,100 | 14.20 | 14.34 | 14.18 | 14.32 | 00:00:00 | | 2007-07-03 | 6,211,200 | 14.33 | 14.54 | 14.33 | 14.54 | 00:00:00 | | 2007-07-04 | 3,479,100 | 14.52 | 14.58 | 14.43 | 14.47 | 00:00:00 | | 2007-07-05 | 4,069,800 | 14.49 | 14.51 | 14.34 | 14.35 | 00:00:00 | | 2007-07-06 | 3,188,800 | 14.39 | 14.45 | 14.31 | 14.44 | 00:00:00 | | 2007-07-09 | 3,898,000 | 14.52 | 14.55 | 14.44 | 14.50 | 00:00:00 | | 2007-07-10 | 4,337,600 | 14.53 | 14.55 | 14.30 | 14.35 | 00:00:00 | | 2007-07-11 | 5,035,600 | 14.20 | 14.36 | 14.20 | 14.33 | 00:00:00 | | 2007-07-12 | 4,261,300 | 14.34 | 14.47 | 14.27 | 14.45 | 00:00:00 | | 2007-07-13 | 3,756,600 | 14.60 | 14.64 | 14.44 | 14.49 | 00:00:00 | | 2007-07-16 | 3,225,300 | 14.48 | 14.57 | 14.33 | 14.35 | 00:00:00 | | 2007-07-17 | 4,577,100 | 14.31 | 14.39 | 14.17 | 14.29 | 00:00:00 | | 2007-07-18 | 5,519,100 | 14.15 | 14.19 | 14.02 | 14.02 | 00:00:00 | | 2007-07-19 | 6,417,100 | 14.05 | 14.38 | 14.05 | 14.38 | 00:00:00 | | 2007-07-20 | 5,469,600 | 14.37 | 14.38 | 14.05 | 14.05 | 00:00:00 | | 2007-07-23 | 4,022,300 | 14.05 | 14.19 | 14.01 | 14.11 | 00:00:00 | | 2007-07-24 | 6,978,800 | 14.02 | 14.04 | 13.70 | 13.70 | 00:00:00 | | 2007-07-25 | 18,637,700 | 13.37 | 13.37 | 12.81 | 12.84 | 00:00:00 | | 2007-07-26 | 15,152,600 | 12.83 | 12.85 | 12.30 | 12.53 | 00:00:00 | | 2007-07-27 | 10,783,400 | 12.42 | 12.76 | 12.40 | 12.64 | 00:00:00 | | 2007-07-30 | 7,656,300 | 12.60 | 12.71 | 12.48 | 12.63 | 00:00:00 | | 2007-07-31 | 10,315,900 | 12.73 | 12.77 | 12.48 | 12.72 | 00:00:00 | | 2007-08-01 | 9,364,200 | 12.49 | 12.76 | 12.47 | 12.61 | 00:00:00 | | 2007-08-02 | 12,044,900 | 12.71 | 12.83 | 12.53 | 12.56 | 00:00:00 | | 2007-08-03 | 6,814,300 | 12.60 | 12.60 | 12.30 | 12.33 | 00:00:00 | | 2007-08-06 | 5,653,900 | 12.26 | 12.47 | 12.13 | 12.38 | 00:00:00 | | 2007-08-07 | 5,786,800 | 12.46 | 12.46 | 12.19 | 12.28 | 00:00:00 | | 2007-08-08 | 16,057,500 | 12.53 | 13.01 | 12.53 | 13.00 | 00:00:00 | | 2007-08-09 | 11,868,400 | 12.93 | 13.13 | 12.81 | 13.05 | 00:00:00 | | 2007-08-10 | 9,674,200 | 12.85 | 12.92 | 12.53 | 12.58 | 00:00:00 | | 2007-08-13 | 7,018,900 | 12.71 | 12.72 | 12.47 | 12.58 | 00:00:00 | | 2007-08-14 | 5,921,200 | 12.49 | 12.73 | 12.36 | 12.61 | 00:00:00 | | 2007-08-15 | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 00:00:00 | | 2007-08-16 | 11,163,700 | 12.19 | 12.38 | 11.95 | 12.00 | 00:00:00 | | 2007-08-17 | 11,132,800 | 12.11 | 12.40 | 11.83 | 12.18 | 00:00:00 | | 2007-08-20 | 4,309,600 | 12.25 | 12.32 | 12.15 | 12.29 | 00:00:00 | | 2007-08-21 | 4,840,500 | 12.29 | 12.43 | 12.18 | 12.39 | 00:00:00 | | 2007-08-22 | 4,536,400 | 12.40 | 12.48 | 12.37 | 12.45 | 00:00:00 | | 2007-08-23 | 4,995,300 | 12.52 | 12.66 | 12.35 | 12.36 | 00:00:00 | | 2007-08-24 | 3,148,200 | 12.32 | 12.48 | 12.31 | 12.42 | 00:00:00 | | 2007-08-27 | 2,225,100 | 12.51 | 12.51 | 12.34 | 12.37 | 00:00:00 | | 2007-08-28 | 3,325,400 | 12.35 | 12.39 | 12.09 | 12.12 | 00:00:00 | | 2007-08-29 | 4,826,900 | 12.10 | 12.29 | 12.06 | 12.24 | 00:00:00 | | 2007-08-30 | 7,299,900 | 12.39 | 12.64 | 12.37 | 12.62 | 00:00:00 | | 2007-08-31 | 7,581,800 | 12.72 | 12.89 | 12.72 | 12.77 | 00:00:00 | | 2007-09-03 | 2,674,500 | 12.88 | 12.91 | 12.73 | 12.81 | 00:00:00 | | 2007-09-04 | 4,734,200 | 12.76 | 13.00 | 12.68 | 12.99 | 00:00:00 | | 2007-09-05 | 6,752,800 | 12.93 | 13.03 | 12.80 | 12.81 | 00:00:00 | | 2007-09-06 | 6,523,400 | 12.88 | 12.99 | 12.78 | 12.96 | 00:00:00 | | 2007-09-07 | 6,531,400 | 12.92 | 13.10 | 12.60 | 12.60 | 00:00:00 | | 2007-09-10 | 6,510,600 | 12.60 | 12.82 | 12.45 | 12.53 | 00:00:00 | | 2007-09-11 | 4,796,400 | 12.60 | 12.76 | 12.48 | 12.57 | 00:00:00 | | 2007-09-12 | 4,575,100 | 12.54 | 12.54 | 12.30 | 12.45 | 00:00:00 | | 2007-09-13 | 14,858,100 | 12.32 | 12.34 | 11.88 | 12.08 | 00:00:00 | | 2007-09-14 | 6,222,200 | 12.03 | 12.10 | 11.88 | 12.02 | 00:00:00 | | 2007-09-17 | 6,734,100 | 11.96 | 12.02 | 11.65 | 11.66 | 00:00:00 | | 2007-09-18 | 5,138,700 | 11.61 | 11.88 | 11.61 | 11.83 | 00:00:00 | | 2007-09-19 | 8,203,300 | 12.01 | 12.01 | 11.78 | 11.96 | 00:00:00 | | 2007-09-20 | 3,714,900 | 11.90 | 11.94 | 11.78 | 11.85 | 00:00:00 | | 2007-09-21 | 6,009,400 | 11.80 | 11.83 | 11.65 | 11.70 | 00:00:00 | | 2007-09-24 | 4,604,200 | 11.78 | 11.80 | 11.57 | 11.76 | 00:00:00 | | 2007-09-25 | 3,418,900 | 11.77 | 11.77 | 11.64 | 11.76 | 00:00:00 | | 2007-09-26 | 4,222,300 | 11.79 | 11.88 | 11.71 | 11.77 | 00:00:00 | | 2007-09-27 | 4,613,900 | 11.80 | 11.86 | 11.65 | 11.70 | 00:00:00 | | 2007-09-28 | 4,327,100 | 11.73 | 11.89 | 11.68 | 11.79 | 00:00:00 | | 2007-10-01 | 3,186,600 | 11.76 | 11.86 | 11.69 | 11.78 | 00:00:00 | | 2007-10-02 | 8,101,200 | 11.90 | 12.01 | 11.70 | 11.71 | 00:00:00 | | 2007-10-03 | 8,809,400 | 11.78 | 11.78 | 11.36 | 11.59 | 00:00:00 | | 2007-10-04 | 6,295,200 | 11.50 | 11.55 | 11.41 | 11.47 | 00:00:00 | | 2007-10-05 | 5,662,300 | 11.46 | 11.54 | 11.35 | 11.52 | 00:00:00 | | 2007-10-08 | 3,610,200 | 11.53 | 11.59 | 11.47 | 11.51 | 00:00:00 | | 2007-10-09 | 6,610,100 | 11.55 | 11.81 | 11.50 | 11.71 | 00:00:00 | | 2007-10-10 | 5,005,900 | 11.76 | 11.87 | 11.72 | 11.74 | 00:00:00 | | 2007-10-11 | 7,667,000 | 11.77 | 12.03 | 11.76 | 11.86 | 00:00:00 | | 2007-10-12 | 5,961,800 | 11.70 | 11.85 | 11.62 | 11.84 | 00:00:00 | | 2007-10-15 | 3,392,500 | 11.84 | 11.86 | 11.64 | 11.65 | 00:00:00 | | 2007-10-16 | 5,182,100 | 11.58 | 11.63 | 11.47 | 11.60 | 00:00:00 | | 2007-10-17 | 8,134,300 | 11.74 | 11.87 | 11.68 | 11.73 | 00:00:00 | | 2007-10-18 | 7,764,200 | 11.76 | 11.79 | 11.49 | 11.49 | 00:00:00 | | 2007-10-19 | 4,343,800 | 11.43 | 11.60 | 11.35 | 11.38 | 00:00:00 | | 2007-10-22 | 7,487,300 | 11.20 | 11.32 | 11.08 | 11.13 | 00:00:00 | | 2007-10-23 | 5,699,200 | 11.21 | 11.42 | 11.21 | 11.35 | 00:00:00 | | 2007-10-24 | 24,728,700 | 12.00 | 12.09 | 11.88 | 11.94 | 00:00:00 | | 2007-10-25 | 9,527,200 | 12.02 | 12.16 | 11.96 | 12.04 | 00:00:00 | | 2007-10-26 | 5,506,200 | 12.07 | 12.12 | 11.92 | 11.95 | 00:00:00 | | 2007-10-29 | 4,165,000 | 12.01 | 12.03 | 11.92 | 11.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
