|
 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 | | 2008-04-14 | 5,192,400 | 6.70 | 6.80 | 6.56 | 6.76 | 00:00:00 | | 2008-04-15 | 6,625,800 | 6.76 | 6.78 | 6.59 | 6.60 | 00:00:00 | | 2008-04-16 | 8,146,100 | 6.72 | 6.95 | 6.62 | 6.93 | 00:00:00 | | 2008-04-17 | 8,817,800 | 6.97 | 7.03 | 6.66 | 6.85 | 00:00:00 | | 2008-04-18 | 6,366,000 | 6.88 | 7.05 | 6.82 | 7.01 | 00:00:00 | | 2008-04-21 | 5,314,100 | 6.97 | 7.08 | 6.88 | 6.92 | 00:00:00 | | 2008-04-22 | 5,101,900 | 6.85 | 7.00 | 6.82 | 6.88 | 00:00:00 | | 2008-04-23 | 7,301,100 | 6.86 | 7.11 | 6.76 | 7.07 | 00:00:00 | | 2008-04-24 | 6,201,800 | 7.03 | 7.09 | 6.91 | 7.08 | 00:00:00 | | 2008-04-25 | 11,254,200 | 7.13 | 7.52 | 7.13 | 7.41 | 00:00:00 | | 2008-04-28 | 3,933,500 | 7.41 | 7.47 | 7.36 | 7.39 | 00:00:00 | | 2008-04-29 | 17,017,200 | 7.28 | 7.77 | 7.28 | 7.68 | 00:00:00 | | 2008-04-30 | 10,582,200 | 7.63 | 7.68 | 7.40 | 7.52 | 00:00:00 | | 2008-05-02 | 11,830,000 | 7.72 | 7.86 | 7.64 | 7.84 | 00:00:00 | | 2008-05-05 | 4,471,100 | 7.78 | 7.78 | 7.68 | 7.76 | 00:00:00 | | 2008-05-06 | 8,822,200 | 7.72 | 7.97 | 7.72 | 7.91 | 00:00:00 | | 2008-05-07 | 11,284,400 | 7.97 | 8.27 | 7.96 | 8.27 | 00:00:00 | | 2008-05-08 | 7,231,600 | 8.12 | 8.27 | 8.10 | 8.20 | 00:00:00 | | 2008-05-09 | 6,105,300 | 8.14 | 8.16 | 7.95 | 8.07 | 00:00:00 | | 2008-05-12 | 4,145,000 | 8.10 | 8.20 | 8.00 | 8.06 | 00:00:00 | | 2008-05-13 | 8,517,000 | 8.14 | 8.20 | 7.87 | 8.17 | 00:00:00 | | 2008-05-14 | 7,343,700 | 8.21 | 8.36 | 8.15 | 8.34 | 00:00:00 | | 2008-05-15 | 5,139,400 | 8.35 | 8.39 | 8.23 | 8.35 | 00:00:00 | | 2008-05-16 | 12,251,600 | 8.38 | 8.69 | 8.38 | 8.57 | 00:00:00 | | 2008-05-19 | 8,135,100 | 8.62 | 8.66 | 8.46 | 8.61 | 00:00:00 | | 2008-05-20 | 12,575,500 | 8.50 | 8.54 | 8.15 | 8.16 | 00:00:00 | | 2008-05-21 | 9,163,300 | 8.19 | 8.25 | 7.95 | 8.02 | 00:00:00 | | 2008-05-22 | 8,849,800 | 7.95 | 8.27 | 7.89 | 8.25 | 00:00:00 | | 2008-05-23 | 5,407,800 | 8.23 | 8.23 | 8.02 | 8.03 | 00:00:00 | | 2008-05-26 | 2,614,800 | 8.04 | 8.11 | 7.97 | 7.99 | 00:00:00 | | 2008-05-27 | 7,133,700 | 8.01 | 8.19 | 7.86 | 8.11 | 00:00:00 | | 2008-05-28 | 12,361,100 | 8.12 | 8.41 | 8.12 | 8.28 | 00:00:00 | | 2008-05-29 | 9,391,800 | 8.30 | 8.35 | 8.17 | 8.29 | 00:00:00 | | 2008-05-30 | 10,594,800 | 8.40 | 8.54 | 8.36 | 8.39 | 00:00:00 | | 2008-06-02 | 8,582,300 | 8.35 | 8.36 | 8.02 | 8.02 | 00:00:00 | | 2008-06-03 | 9,295,000 | 8.01 | 8.28 | 7.80 | 8.21 | 00:00:00 | | 2008-06-04 | 9,033,500 | 8.19 | 8.28 | 8.05 | 8.26 | 00:00:00 | | 2008-06-05 | 10,386,300 | 8.27 | 8.44 | 8.13 | 8.14 | 00:00:00 | | 2008-06-06 | 9,527,100 | 8.22 | 8.27 | 7.83 | 7.86 | 00:00:00 | | 2008-06-10 | 7,567,100 | 7.64 | 7.72 | 7.51 | 7.66 | 00:00:00 | | 2008-06-11 | 7,200,200 | 7.68 | 7.78 | 7.55 | 7.62 | 00:00:00 | | 2008-06-12 | 16,998,700 | 7.61 | 7.61 | 7.20 | 7.43 | 00:00:00 | | 2008-06-13 | 7,005,800 | 7.38 | 7.51 | 7.28 | 7.47 | 00:00:00 | | 2008-06-16 | 4,781,400 | 7.49 | 7.58 | 7.42 | 7.53 | 00:00:00 | | 2008-06-17 | 5,185,200 | 7.70 | 7.75 | 7.53 | 7.70 | 00:00:00 | | 2008-06-18 | 5,511,200 | 7.64 | 7.64 | 7.36 | 7.39 | 00:00:00 | | 2008-06-19 | 7,182,800 | 7.32 | 7.35 | 7.16 | 7.20 | 00:00:00 | | 2008-06-20 | 13,718,300 | 7.22 | 7.32 | 6.80 | 6.89 | 00:00:00 | | 2008-06-23 | 7,324,900 | 6.97 | 7.03 | 6.88 | 6.93 | 00:00:00 | | 2008-06-24 | 6,457,700 | 6.93 | 7.10 | 6.73 | 6.92 | 00:00:00 | | 2008-06-25 | 5,623,500 | 6.94 | 7.08 | 6.88 | 7.03 | 00:00:00 | | 2008-06-26 | 5,905,200 | 6.98 | 6.98 | 6.74 | 6.76 | 00:00:00 | | 2008-06-27 | 7,741,700 | 6.67 | 6.80 | 6.57 | 6.72 | 00:00:00 | | 2008-06-30 | 7,808,300 | 6.70 | 6.80 | 6.55 | 6.62 | 00:00:00 | | 2008-07-01 | 7,047,700 | 6.55 | 6.59 | 6.35 | 6.48 | 00:00:00 | | 2008-07-02 | 7,012,500 | 6.52 | 6.65 | 6.43 | 6.47 | 00:00:00 | | 2008-07-03 | 7,103,600 | 6.35 | 6.55 | 6.26 | 6.47 | 00:00:00 | | 2008-07-04 | 3,805,300 | 6.51 | 6.59 | 6.44 | 6.44 | 00:00:00 | | 2008-07-07 | 5,605,900 | 6.57 | 6.66 | 6.51 | 6.62 | 00:00:00 | | 2008-07-08 | 6,686,700 | 6.47 | 6.53 | 6.38 | 6.48 | 00:00:00 | | 2008-07-09 | 8,027,500 | 6.57 | 6.72 | 6.53 | 6.71 | 00:00:00 | | 2008-07-10 | 6,639,300 | 6.55 | 6.68 | 6.53 | 6.56 | 00:00:00 | | 2008-07-11 | 7,412,700 | 6.59 | 6.62 | 6.31 | 6.32 | 00:00:00 | | 2008-07-14 | 3,996,500 | 6.43 | 6.51 | 6.34 | 6.42 | 00:00:00 | | 2008-07-15 | 8,338,300 | 6.31 | 6.47 | 6.17 | 6.45 | 00:00:00 | | 2008-07-16 | 8,263,800 | 6.45 | 6.68 | 6.24 | 6.64 | 00:00:00 | | 2008-07-17 | 13,345,200 | 6.76 | 7.07 | 6.67 | 7.02 | 00:00:00 | | 2008-07-18 | 9,561,400 | 6.95 | 7.32 | 6.88 | 7.30 | 00:00:00 | | 2008-07-21 | 6,078,800 | 7.26 | 7.35 | 7.14 | 7.23 | 00:00:00 | | 2008-07-22 | 13,072,400 | 6.98 | 6.98 | 6.71 | 6.78 | 00:00:00 | | 2008-07-23 | 10,995,000 | 7.14 | 7.26 | 6.99 | 7.20 | 00:00:00 | | 2008-07-24 | 6,119,300 | 7.23 | 7.26 | 7.01 | 7.05 | 00:00:00 | | 2008-07-25 | 7,527,200 | 6.99 | 7.28 | 6.93 | 7.25 | 00:00:00 | | 2008-07-28 | 7,428,600 | 7.18 | 7.26 | 7.05 | 7.09 | 00:00:00 | | 2008-07-29 | 7,798,900 | 6.98 | 7.14 | 6.91 | 7.12 | 00:00:00 | | 2008-07-30 | 6,497,400 | 7.20 | 7.26 | 7.15 | 7.16 | 00:00:00 | | 2008-07-31 | 6,200,800 | 7.16 | 7.18 | 7.01 | 7.16 | 00:00:00 | | 2008-08-01 | 7,623,500 | 7.07 | 7.29 | 7.07 | 7.10 | 00:00:00 | | 2008-08-04 | 5,240,200 | 7.10 | 7.25 | 7.07 | 7.18 | 00:00:00 | | 2008-08-05 | 8,635,200 | 7.26 | 7.51 | 7.25 | 7.49 | 00:00:00 | | 2008-08-06 | 8,637,500 | 7.59 | 7.70 | 7.56 | 7.68 | 00:00:00 | | 2008-08-07 | 13,820,200 | 7.64 | 8.04 | 7.57 | 7.98 | 00:00:00 | | 2008-08-08 | 11,317,400 | 7.99 | 8.23 | 7.94 | 8.20 | 00:00:00 | | 2008-08-11 | 6,184,000 | 8.21 | 8.38 | 8.18 | 8.32 | 00:00:00 | | 2008-08-12 | 7,016,100 | 8.27 | 8.50 | 8.20 | 8.50 | 00:00:00 | | 2008-08-13 | 6,644,400 | 8.47 | 8.55 | 8.27 | 8.28 | 00:00:00 | | 2008-08-14 | 7,477,900 | 8.40 | 8.44 | 8.10 | 8.34 | 00:00:00 | | 2008-08-18 | 5,889,100 | 8.40 | 8.52 | 8.35 | 8.37 | 00:00:00 | | 2008-08-19 | 7,252,800 | 8.25 | 8.26 | 8.06 | 8.10 | 00:00:00 | | 2008-08-20 | 6,977,600 | 8.24 | 8.34 | 8.15 | 8.32 | 00:00:00 | | 2008-08-21 | 7,836,400 | 8.24 | 8.44 | 8.20 | 8.38 | 00:00:00 | | 2008-08-22 | 5,807,700 | 8.40 | 8.49 | 8.31 | 8.49 | 00:00:00 | | 2008-08-25 | 4,697,300 | 8.45 | 8.64 | 8.42 | 8.58 | 00:00:00 | | 2008-08-26 | 12,158,100 | 8.51 | 8.90 | 8.49 | 8.90 | 00:00:00 | | 2008-08-27 | 7,888,600 | 8.87 | 8.94 | 8.74 | 8.81 | 00:00:00 | | 2008-08-28 | 8,338,600 | 8.86 | 9.10 | 8.81 | 9.10 | 00:00:00 | | 2008-08-29 | 8,528,500 | 9.09 | 9.11 | 8.94 | 8.96 | 00:00:00 | | 2008-09-01 | 5,735,400 | 8.86 | 9.16 | 8.81 | 9.13 | 00:00:00 | | 2008-09-02 | 9,982,900 | 9.19 | 9.50 | 9.09 | 9.32 | 00:00:00 | | 2008-09-03 | 6,355,700 | 9.22 | 9.33 | 9.14 | 9.15 | 00:00:00 | | 2008-09-04 | 12,751,900 | 9.05 | 9.08 | 8.60 | 8.64 | 00:00:00 | | 2008-09-05 | 17,176,500 | 8.42 | 8.47 | 8.08 | 8.13 | 00:00:00 | | 2008-09-08 | 8,039,400 | 8.52 | 8.55 | 8.27 | 8.30 | 00:00:00 | | 2008-09-09 | 6,332,300 | 8.24 | 8.47 | 8.20 | 8.31 | 00:00:00 | | 2008-09-10 | 7,434,500 | 8.40 | 8.55 | 8.26 | 8.36 | 00:00:00 | | 2008-09-11 | 7,539,600 | 8.37 | 8.65 | 8.37 | 8.60 | 00:00:00 | | 2008-09-12 | 7,009,100 | 8.75 | 8.84 | 8.49 | 8.58 | 00:00:00 | | 2008-09-15 | 8,116,800 | 8.35 | 8.82 | 8.35 | 8.72 | 00:00:00 | | 2008-09-16 | 10,473,700 | 8.62 | 8.66 | 8.32 | 8.59 | 00:00:00 | | 2008-09-17 | 7,463,800 | 8.70 | 8.70 | 8.24 | 8.24 | 00:00:00 | | 2008-09-18 | 8,385,200 | 8.20 | 8.48 | 8.19 | 8.27 | 00:00:00 | | 2008-09-19 | 11,067,200 | 8.68 | 8.72 | 8.47 | 8.60 | 00:00:00 | | 2008-09-22 | 8,888,100 | 8.61 | 8.61 | 8.01 | 8.06 | 00:00:00 | | 2008-09-23 | 11,194,700 | 7.84 | 7.93 | 7.55 | 7.64 | 00:00:00 | | 2008-09-24 | 8,153,600 | 7.62 | 7.80 | 7.38 | 7.44 | 00:00:00 | | 2008-09-25 | 6,578,200 | 7.48 | 7.68 | 7.45 | 7.61 | 00:00:00 | | 2008-09-26 | 6,879,700 | 7.45 | 7.51 | 7.13 | 7.34 | 00:00:00 | | 2008-09-29 | 7,475,000 | 7.22 | 7.43 | 6.99 | 7.02 | 00:00:00 | | 2008-09-30 | 9,651,600 | 6.82 | 7.23 | 6.70 | 7.02 | 00:00:00 | | 2008-10-01 | 6,323,100 | 7.20 | 7.20 | 7.01 | 7.17 | 00:00:00 | | 2008-10-02 | 10,894,700 | 7.22 | 7.66 | 7.17 | 7.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
