|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 4,165,000 | 12.01 | 12.03 | 11.92 | 11.95 | 00:00:00 | | 2007-10-30 | 4,268,300 | 11.94 | 11.94 | 11.75 | 11.83 | 00:00:00 | | 2007-10-31 | 3,198,700 | 11.80 | 11.83 | 11.74 | 11.79 | 00:00:00 | | 2007-11-01 | 4,467,400 | 11.78 | 11.78 | 11.53 | 11.63 | 00:00:00 | | 2007-11-02 | 4,201,900 | 11.59 | 11.74 | 11.57 | 11.74 | 00:00:00 | | 2007-11-05 | 5,258,200 | 11.62 | 11.86 | 11.62 | 11.82 | 00:00:00 | | 2007-11-06 | 3,527,100 | 11.89 | 11.92 | 11.66 | 11.72 | 00:00:00 | | 2007-11-07 | 5,331,400 | 11.76 | 11.79 | 11.47 | 11.61 | 00:00:00 | | 2007-11-08 | 6,405,900 | 11.47 | 11.72 | 11.46 | 11.61 | 00:00:00 | | 2007-11-09 | 6,251,000 | 11.52 | 11.65 | 11.22 | 11.30 | 00:00:00 | | 2007-11-12 | 4,324,300 | 11.29 | 11.55 | 11.26 | 11.53 | 00:00:00 | | 2007-11-13 | 2,729,600 | 11.43 | 11.52 | 11.40 | 11.50 | 00:00:00 | | 2007-11-14 | 5,212,100 | 11.57 | 11.64 | 11.43 | 11.50 | 00:00:00 | | 2007-11-15 | 4,409,600 | 11.45 | 11.50 | 11.32 | 11.37 | 00:00:00 | | 2007-11-16 | 6,261,300 | 11.37 | 11.41 | 11.12 | 11.18 | 00:00:00 | | 2007-11-19 | 6,889,300 | 11.16 | 11.26 | 10.86 | 10.88 | 00:00:00 | | 2007-11-20 | 9,214,400 | 10.98 | 11.03 | 10.20 | 10.66 | 00:00:00 | | 2007-11-21 | 11,628,500 | 10.53 | 10.57 | 10.12 | 10.18 | 00:00:00 | | 2007-11-22 | 4,246,400 | 10.24 | 10.30 | 10.06 | 10.19 | 00:00:00 | | 2007-11-23 | 3,714,400 | 10.17 | 10.29 | 10.17 | 10.26 | 00:00:00 | | 2007-11-26 | 5,082,800 | 10.37 | 10.38 | 10.23 | 10.24 | 00:00:00 | | 2007-11-27 | 6,104,800 | 10.09 | 10.34 | 10.07 | 10.31 | 00:00:00 | | 2007-11-28 | 5,982,700 | 10.34 | 10.50 | 10.23 | 10.48 | 00:00:00 | | 2007-11-29 | 4,613,600 | 10.55 | 10.55 | 10.39 | 10.49 | 00:00:00 | | 2007-11-30 | 5,446,600 | 10.49 | 10.58 | 10.43 | 10.44 | 00:00:00 | | 2007-12-03 | 3,563,300 | 10.43 | 10.57 | 10.41 | 10.47 | 00:00:00 | | 2007-12-04 | 6,349,300 | 10.41 | 10.44 | 10.20 | 10.28 | 00:00:00 | | 2007-12-05 | 6,460,700 | 10.34 | 10.66 | 10.34 | 10.65 | 00:00:00 | | 2007-12-06 | 6,277,000 | 10.69 | 10.79 | 10.54 | 10.61 | 00:00:00 | | 2007-12-07 | 3,448,700 | 10.66 | 10.77 | 10.62 | 10.68 | 00:00:00 | | 2007-12-10 | 3,095,200 | 10.62 | 10.71 | 10.56 | 10.67 | 00:00:00 | | 2007-12-11 | 7,430,800 | 10.78 | 10.81 | 10.42 | 10.55 | 00:00:00 | | 2007-12-12 | 6,258,400 | 10.49 | 10.79 | 10.46 | 10.65 | 00:00:00 | | 2007-12-13 | 4,835,600 | 10.55 | 10.57 | 10.39 | 10.40 | 00:00:00 | | 2007-12-14 | 3,767,100 | 10.45 | 10.47 | 10.31 | 10.42 | 00:00:00 | | 2007-12-17 | 3,694,800 | 10.30 | 10.35 | 10.17 | 10.21 | 00:00:00 | | 2007-12-18 | 4,570,900 | 10.19 | 10.30 | 10.10 | 10.16 | 00:00:00 | | 2007-12-19 | 2,766,300 | 10.18 | 10.24 | 10.11 | 10.13 | 00:00:00 | | 2007-12-20 | 3,369,800 | 10.18 | 10.23 | 10.07 | 10.09 | 00:00:00 | | 2007-12-21 | 7,903,600 | 10.28 | 10.28 | 10.02 | 10.13 | 00:00:00 | | 2007-12-24 | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 00:00:00 | | 2007-12-25 | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 00:00:00 | | 2007-12-26 | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 00:00:00 | | 2007-12-27 | 5,407,300 | 10.02 | 10.02 | 9.80 | 9.87 | 00:00:00 | | 2007-12-28 | 3,887,800 | 9.84 | 9.91 | 9.81 | 9.86 | 00:00:00 | | 2007-12-31 | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 00:00:00 | | 2008-01-01 | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 00:00:00 | | 2008-01-02 | 5,670,600 | 9.81 | 9.90 | 9.61 | 9.61 | 00:00:00 | | 2008-01-03 | 6,633,000 | 9.59 | 9.61 | 9.40 | 9.46 | 00:00:00 | | 2008-01-04 | 9,144,200 | 9.44 | 9.44 | 9.04 | 9.09 | 00:00:00 | | 2008-01-07 | 10,213,600 | 9.08 | 9.11 | 8.69 | 8.92 | 00:00:00 | | 2008-01-08 | 6,479,400 | 8.98 | 9.09 | 8.82 | 8.96 | 00:00:00 | | 2008-01-09 | 10,082,700 | 8.88 | 8.90 | 8.62 | 8.66 | 00:00:00 | | 2008-01-10 | 10,633,700 | 8.72 | 8.79 | 8.43 | 8.50 | 00:00:00 | | 2008-01-11 | 12,832,500 | 8.48 | 8.48 | 8.23 | 8.25 | 00:00:00 | | 2008-01-14 | 11,511,600 | 8.16 | 8.65 | 8.15 | 8.64 | 00:00:00 | | 2008-01-15 | 10,293,700 | 8.61 | 8.73 | 8.23 | 8.31 | 00:00:00 | | 2008-01-16 | 21,854,300 | 8.00 | 8.35 | 7.84 | 8.22 | 00:00:00 | | 2008-01-17 | 13,529,500 | 8.40 | 8.60 | 8.38 | 8.44 | 00:00:00 | | 2008-01-18 | 10,052,900 | 8.52 | 8.56 | 8.31 | 8.36 | 00:00:00 | | 2008-01-21 | 13,899,800 | 8.27 | 8.46 | 7.95 | 8.06 | 00:00:00 | | 2008-01-22 | 15,133,800 | 7.76 | 8.28 | 7.65 | 8.15 | 00:00:00 | | 2008-01-23 | 12,020,600 | 8.51 | 8.51 | 7.89 | 8.00 | 00:00:00 | | 2008-01-24 | 11,398,600 | 8.31 | 8.45 | 8.18 | 8.44 | 00:00:00 | | 2008-01-25 | 7,770,900 | 8.59 | 8.70 | 8.42 | 8.45 | 00:00:00 | | 2008-01-28 | 6,120,700 | 8.30 | 8.40 | 8.23 | 8.32 | 00:00:00 | | 2008-01-29 | 5,512,000 | 8.39 | 8.48 | 8.34 | 8.47 | 00:00:00 | | 2008-01-30 | 5,124,900 | 8.40 | 8.55 | 8.35 | 8.35 | 00:00:00 | | 2008-01-31 | 5,669,500 | 8.36 | 8.42 | 8.18 | 8.35 | 00:00:00 | | 2008-02-01 | 9,152,800 | 8.39 | 8.56 | 8.30 | 8.43 | 00:00:00 | | 2008-02-04 | 7,526,900 | 8.51 | 8.69 | 8.48 | 8.64 | 00:00:00 | | 2008-02-05 | 6,521,100 | 8.55 | 8.59 | 8.26 | 8.28 | 00:00:00 | | 2008-02-06 | 5,973,200 | 8.20 | 8.40 | 8.16 | 8.38 | 00:00:00 | | 2008-02-07 | 7,906,000 | 8.27 | 8.27 | 7.94 | 8.02 | 00:00:00 | | 2008-02-08 | 6,493,700 | 8.11 | 8.15 | 7.88 | 7.97 | 00:00:00 | | 2008-02-11 | 4,992,900 | 7.84 | 7.97 | 7.75 | 7.94 | 00:00:00 | | 2008-02-12 | 6,682,200 | 8.02 | 8.15 | 7.80 | 8.12 | 00:00:00 | | 2008-02-13 | 8,149,200 | 8.05 | 8.44 | 8.02 | 8.40 | 00:00:00 | | 2008-02-14 | 9,543,700 | 8.49 | 8.64 | 8.49 | 8.55 | 00:00:00 | | 2008-02-15 | 6,335,300 | 8.54 | 8.54 | 8.19 | 8.22 | 00:00:00 | | 2008-02-18 | 4,029,000 | 8.24 | 8.49 | 8.24 | 8.44 | 00:00:00 | | 2008-02-19 | 5,038,800 | 8.41 | 8.54 | 8.26 | 8.38 | 00:00:00 | | 2008-02-20 | 4,707,100 | 8.27 | 8.32 | 8.20 | 8.30 | 00:00:00 | | 2008-02-21 | 4,795,700 | 8.38 | 8.53 | 8.33 | 8.43 | 00:00:00 | | 2008-02-22 | 6,564,800 | 8.35 | 8.38 | 8.15 | 8.22 | 00:00:00 | | 2008-02-25 | 3,925,300 | 8.31 | 8.36 | 8.20 | 8.28 | 00:00:00 | | 2008-02-26 | 4,918,700 | 8.29 | 8.41 | 8.23 | 8.39 | 00:00:00 | | 2008-02-27 | 14,042,000 | 8.60 | 8.73 | 8.48 | 8.56 | 00:00:00 | | 2008-02-28 | 7,532,400 | 8.49 | 8.57 | 8.25 | 8.27 | 00:00:00 | | 2008-02-29 | 11,791,200 | 8.20 | 8.25 | 7.92 | 7.99 | 00:00:00 | | 2008-03-03 | 6,797,200 | 7.89 | 7.93 | 7.74 | 7.76 | 00:00:00 | | 2008-03-04 | 9,596,400 | 7.73 | 7.80 | 7.38 | 7.43 | 00:00:00 | | 2008-03-05 | 5,456,800 | 7.51 | 7.64 | 7.49 | 7.57 | 00:00:00 | | 2008-03-06 | 7,654,600 | 7.55 | 7.55 | 7.28 | 7.30 | 00:00:00 | | 2008-03-07 | 7,282,200 | 7.22 | 7.27 | 7.06 | 7.14 | 00:00:00 | | 2008-03-10 | 5,173,600 | 7.13 | 7.18 | 6.97 | 7.02 | 00:00:00 | | 2008-03-11 | 8,381,700 | 6.98 | 7.15 | 6.85 | 7.02 | 00:00:00 | | 2008-03-12 | 6,245,600 | 7.11 | 7.13 | 7.03 | 7.05 | 00:00:00 | | 2008-03-13 | 5,852,200 | 6.91 | 6.95 | 6.72 | 6.88 | 00:00:00 | | 2008-03-14 | 6,241,600 | 6.88 | 7.00 | 6.67 | 6.77 | 00:00:00 | | 2008-03-17 | 7,648,200 | 6.56 | 6.65 | 6.43 | 6.44 | 00:00:00 | | 2008-03-18 | 7,671,500 | 6.51 | 6.57 | 6.43 | 6.49 | 00:00:00 | | 2008-03-19 | 10,565,900 | 6.59 | 6.59 | 6.21 | 6.39 | 00:00:00 | | 2008-03-20 | 11,752,700 | 6.32 | 6.69 | 6.32 | 6.55 | 00:00:00 | | 2008-03-21 | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 00:00:00 | | 2008-03-24 | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 00:00:00 | | 2008-03-25 | 5,921,200 | 6.92 | 6.94 | 6.76 | 6.91 | 00:00:00 | | 2008-03-26 | 4,384,800 | 6.88 | 6.89 | 6.70 | 6.73 | 00:00:00 | | 2008-03-27 | 6,271,300 | 6.69 | 6.81 | 6.61 | 6.68 | 00:00:00 | | 2008-03-28 | 4,354,900 | 6.67 | 6.81 | 6.62 | 6.64 | 00:00:00 | | 2008-03-31 | 8,422,400 | 6.56 | 6.84 | 6.56 | 6.72 | 00:00:00 | | 2008-04-01 | 10,226,900 | 6.68 | 7.14 | 6.67 | 7.09 | 00:00:00 | | 2008-04-02 | 14,258,800 | 7.21 | 7.52 | 7.16 | 7.44 | 00:00:00 | | 2008-04-03 | 9,817,800 | 7.45 | 7.45 | 7.13 | 7.16 | 00:00:00 | | 2008-04-04 | 5,808,600 | 7.20 | 7.26 | 7.14 | 7.26 | 00:00:00 | | 2008-04-07 | 5,376,300 | 7.34 | 7.38 | 7.28 | 7.35 | 00:00:00 | | 2008-04-08 | 9,817,900 | 7.21 | 7.24 | 7.09 | 7.20 | 00:00:00 | | 2008-04-09 | 4,672,500 | 7.09 | 7.21 | 7.07 | 7.08 | 00:00:00 | | 2008-04-10 | 8,336,400 | 7.03 | 7.11 | 6.85 | 7.09 | 00:00:00 | | 2008-04-11 | 12,664,300 | 7.18 | 7.22 | 6.80 | 6.80 | 00:00:00 | | 2008-04-14 | 5,192,400 | 6.70 | 6.80 | 6.56 | 6.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
