|
 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 | | 2000-06-19 | 0 | 65.20 | 65.20 | 65.20 | 65.20 | 00:00:00 | | 2000-06-20 | 1,935,900 | 69.10 | 71.50 | 68.70 | 71.20 | 00:00:00 | | 2000-06-21 | 2,326,000 | 72.70 | 74.10 | 70.20 | 72.50 | 00:00:00 | | 2000-06-22 | 1,073,200 | 73.15 | 73.45 | 70.35 | 70.35 | 00:00:00 | | 2000-06-23 | 785,500 | 69.50 | 72.40 | 68.70 | 72.30 | 00:00:00 | | 2000-06-26 | 735,000 | 72.00 | 73.15 | 71.30 | 72.00 | 00:00:00 | | 2000-06-27 | 603,700 | 72.00 | 72.00 | 69.65 | 70.60 | 00:00:00 | | 2000-06-28 | 926,500 | 69.55 | 70.35 | 68.50 | 69.70 | 00:00:00 | | 2000-06-29 | 2,667,400 | 69.70 | 69.75 | 64.70 | 64.95 | 00:00:00 | | 2000-06-30 | 978,900 | 66.10 | 66.95 | 65.50 | 66.40 | 00:00:00 | | 2000-07-03 | 542,200 | 66.65 | 68.35 | 66.40 | 68.35 | 00:00:00 | | 2000-07-04 | 484,800 | 68.25 | 68.45 | 65.80 | 66.10 | 00:00:00 | | 2000-07-05 | 823,000 | 63.10 | 63.25 | 62.25 | 63.05 | 00:00:00 | | 2000-07-06 | 2,115,800 | 62.30 | 64.35 | 62.10 | 62.90 | 00:00:00 | | 2000-07-07 | 0 | 62.90 | 62.90 | 62.90 | 62.90 | 00:00:00 | | 2000-07-10 | 517,800 | 66.65 | 67.30 | 65.30 | 65.65 | 00:00:00 | | 2000-07-11 | 455,000 | 65.90 | 67.65 | 65.10 | 67.10 | 00:00:00 | | 2000-07-12 | 387,900 | 66.80 | 67.50 | 66.30 | 67.05 | 00:00:00 | | 2000-07-13 | 900,300 | 67.50 | 69.00 | 67.50 | 68.60 | 00:00:00 | | 2000-07-14 | 649,400 | 68.70 | 69.50 | 68.00 | 69.50 | 00:00:00 | | 2000-07-17 | 1,543,200 | 70.00 | 71.50 | 70.00 | 71.50 | 00:00:00 | | 2000-07-18 | 1,548,200 | 72.70 | 72.90 | 67.40 | 68.00 | 00:00:00 | | 2000-07-19 | 660,400 | 69.45 | 69.80 | 68.00 | 68.40 | 00:00:00 | | 2000-07-20 | 1,023,300 | 68.40 | 71.15 | 68.15 | 70.25 | 00:00:00 | | 2000-07-21 | 1,067,300 | 69.20 | 69.90 | 67.40 | 67.55 | 00:00:00 | | 2000-07-24 | 0 | 67.55 | 67.55 | 67.55 | 67.55 | 00:00:00 | | 2000-07-25 | 1,027,500 | 65.85 | 68.10 | 65.40 | 66.00 | 00:00:00 | | 2000-07-26 | 936,800 | 67.20 | 67.90 | 65.25 | 65.75 | 00:00:00 | | 2000-07-27 | 0 | 65.75 | 65.75 | 65.75 | 65.75 | 00:00:00 | | 2000-07-28 | 3,518,900 | 61.85 | 62.50 | 58.75 | 58.80 | 00:00:00 | | 2000-07-31 | 1,695,000 | 60.70 | 61.40 | 59.85 | 60.85 | 00:00:00 | | 2000-08-01 | 966,800 | 62.10 | 63.00 | 61.20 | 62.30 | 00:00:00 | | 2000-08-02 | 1,109,800 | 62.00 | 62.75 | 59.80 | 61.15 | 00:00:00 | | 2000-08-03 | 3,081,100 | 59.80 | 60.15 | 56.30 | 57.50 | 00:00:00 | | 2000-08-04 | 1,046,800 | 59.40 | 60.30 | 58.60 | 59.50 | 00:00:00 | | 2000-08-07 | 1,478,800 | 58.60 | 59.65 | 57.25 | 58.25 | 00:00:00 | | 2000-08-08 | 1,051,400 | 58.90 | 59.50 | 57.85 | 58.70 | 00:00:00 | | 2000-08-09 | 1,525,800 | 58.95 | 62.20 | 58.95 | 61.10 | 00:00:00 | | 2000-08-10 | 1,042,100 | 61.90 | 63.15 | 61.75 | 62.70 | 00:00:00 | | 2000-08-11 | 562,900 | 61.85 | 61.90 | 60.15 | 61.05 | 00:00:00 | | 2000-08-14 | 539,200 | 62.00 | 63.00 | 61.45 | 63.00 | 00:00:00 | | 2000-08-15 | 0 | 63.00 | 63.00 | 63.00 | 63.00 | 00:00:00 | | 2000-08-16 | 2,606,300 | 66.00 | 66.65 | 63.85 | 66.00 | 00:00:00 | | 2000-08-17 | 1,416,600 | 66.00 | 67.05 | 64.95 | 66.85 | 00:00:00 | | 2000-08-18 | 2,355,800 | 67.20 | 68.95 | 66.00 | 68.45 | 00:00:00 | | 2000-08-21 | 1,192,000 | 68.20 | 68.80 | 66.70 | 68.05 | 00:00:00 | | 2000-08-22 | 553,300 | 67.65 | 68.15 | 67.20 | 67.65 | 00:00:00 | | 2000-08-23 | 732,100 | 67.70 | 67.70 | 65.05 | 65.95 | 00:00:00 | | 2000-08-24 | 427,900 | 67.20 | 67.40 | 65.85 | 66.75 | 00:00:00 | | 2000-08-25 | 694,600 | 67.05 | 68.00 | 66.60 | 66.90 | 00:00:00 | | 2000-08-28 | 437,400 | 67.95 | 67.95 | 67.05 | 67.45 | 00:00:00 | | 2000-08-29 | 448,100 | 67.10 | 67.80 | 66.50 | 67.20 | 00:00:00 | | 2000-08-30 | 460,500 | 66.50 | 67.60 | 65.80 | 67.10 | 00:00:00 | | 2000-08-31 | 766,400 | 67.00 | 68.55 | 66.50 | 68.25 | 00:00:00 | | 2000-09-01 | 2,627,900 | 69.30 | 70.10 | 69.00 | 69.80 | 00:00:00 | | 2000-09-04 | 637,900 | 70.00 | 70.10 | 68.30 | 68.50 | 00:00:00 | | 2000-09-05 | 829,300 | 68.00 | 70.00 | 67.20 | 68.75 | 00:00:00 | | 2000-09-06 | 1,030,500 | 68.00 | 68.85 | 66.15 | 66.35 | 00:00:00 | | 2000-09-07 | 1,006,700 | 65.50 | 66.60 | 65.10 | 66.40 | 00:00:00 | | 2000-09-08 | 723,900 | 66.95 | 67.40 | 64.95 | 65.65 | 00:00:00 | | 2000-09-11 | 844,300 | 65.00 | 65.90 | 63.85 | 65.00 | 00:00:00 | | 2000-09-12 | 1,165,900 | 63.75 | 64.25 | 63.35 | 63.80 | 00:00:00 | | 2000-09-13 | 2,141,200 | 62.90 | 64.00 | 61.25 | 63.35 | 00:00:00 | | 2000-09-14 | 1,164,900 | 64.00 | 66.35 | 64.00 | 65.30 | 00:00:00 | | 2000-09-15 | 644,900 | 64.95 | 66.10 | 64.00 | 64.80 | 00:00:00 | | 2000-09-18 | 806,800 | 63.70 | 64.75 | 62.55 | 63.10 | 00:00:00 | | 2000-09-19 | 1,593,700 | 63.00 | 63.55 | 61.85 | 63.25 | 00:00:00 | | 2000-09-20 | 1,146,400 | 64.60 | 64.95 | 61.90 | 61.95 | 00:00:00 | | 2000-09-21 | 1,119,500 | 62.95 | 63.00 | 61.05 | 61.70 | 00:00:00 | | 2000-09-22 | 11,513,000 | 56.95 | 59.50 | 56.05 | 59.10 | 00:00:00 | | 2000-09-25 | 2,180,500 | 61.10 | 62.00 | 56.05 | 61.00 | 00:00:00 | | 2000-09-26 | 2,757,100 | 59.25 | 59.90 | 58.50 | 59.10 | 00:00:00 | | 2000-09-27 | 1,414,500 | 58.80 | 60.25 | 58.40 | 59.10 | 00:00:00 | | 2000-09-28 | 1,840,400 | 58.30 | 59.10 | 57.60 | 57.95 | 00:00:00 | | 2000-09-29 | 1,142,500 | 59.35 | 59.60 | 57.65 | 57.85 | 00:00:00 | | 2000-10-02 | 1,579,500 | 55.80 | 57.60 | 55.80 | 56.80 | 00:00:00 | | 2000-10-03 | 1,285,300 | 56.50 | 58.75 | 56.00 | 57.25 | 00:00:00 | | 2000-10-04 | 2,281,300 | 56.70 | 57.70 | 55.30 | 55.50 | 00:00:00 | | 2000-10-05 | 1,379,500 | 57.10 | 57.20 | 55.80 | 56.05 | 00:00:00 | | 2000-10-06 | 2,660,700 | 56.05 | 56.05 | 52.85 | 53.20 | 00:00:00 | | 2000-10-09 | 2,279,800 | 52.50 | 52.70 | 50.00 | 50.35 | 00:00:00 | | 2000-10-10 | 1,954,300 | 51.90 | 53.05 | 49.60 | 49.80 | 00:00:00 | | 2000-10-11 | 2,673,800 | 47.70 | 48.45 | 46.70 | 47.40 | 00:00:00 | | 2000-10-12 | 1,841,000 | 49.05 | 49.80 | 46.60 | 48.35 | 00:00:00 | | 2000-10-13 | 2,346,500 | 47.15 | 52.30 | 47.05 | 51.95 | 00:00:00 | | 2000-10-16 | 2,109,300 | 53.75 | 54.90 | 52.50 | 53.35 | 00:00:00 | | 2000-10-17 | 3,077,800 | 52.15 | 52.60 | 50.40 | 50.70 | 00:00:00 | | 2000-10-18 | 5,291,300 | 49.55 | 53.25 | 47.20 | 52.05 | 00:00:00 | | 2000-10-19 | 4,528,900 | 54.20 | 56.90 | 53.15 | 56.50 | 00:00:00 | | 2000-10-20 | 3,895,400 | 58.30 | 59.60 | 56.90 | 58.70 | 00:00:00 | | 2000-10-23 | 1,741,100 | 58.60 | 59.55 | 57.30 | 59.15 | 00:00:00 | | 2000-10-24 | 2,128,700 | 58.00 | 59.25 | 56.70 | 57.50 | 00:00:00 | | 2000-10-25 | 2,261,300 | 56.35 | 56.70 | 54.60 | 56.10 | 00:00:00 | | 2000-10-26 | 1,836,500 | 55.50 | 57.95 | 55.50 | 55.75 | 00:00:00 | | 2000-10-27 | 2,152,300 | 58.05 | 59.20 | 56.85 | 58.00 | 00:00:00 | | 2000-10-30 | 1,299,300 | 57.35 | 57.80 | 56.15 | 56.40 | 00:00:00 | | 2000-10-31 | 0 | 56.40 | 56.40 | 56.40 | 56.40 | 00:00:00 | | 2000-11-01 | 1,737,100 | 60.00 | 60.60 | 57.55 | 60.20 | 00:00:00 | | 2000-11-02 | 2,178,700 | 59.90 | 60.80 | 58.70 | 59.65 | 00:00:00 | | 2000-11-03 | 3,683,100 | 59.90 | 60.50 | 57.20 | 59.50 | 00:00:00 | | 2000-11-06 | 889,300 | 59.50 | 60.15 | 58.60 | 59.20 | 00:00:00 | | 2000-11-07 | 3,069,100 | 59.00 | 59.00 | 56.90 | 57.35 | 00:00:00 | | 2000-11-08 | 2,496,800 | 57.80 | 57.85 | 55.55 | 55.55 | 00:00:00 | | 2000-11-09 | 4,447,800 | 54.50 | 54.60 | 52.50 | 52.70 | 00:00:00 | | 2000-11-10 | 5,617,900 | 52.65 | 53.05 | 49.60 | 49.80 | 00:00:00 | | 2000-11-13 | 4,122,900 | 48.80 | 50.00 | 47.20 | 48.85 | 00:00:00 | | 2000-11-14 | 3,301,800 | 50.65 | 52.15 | 50.15 | 52.00 | 00:00:00 | | 2000-11-15 | 3,248,400 | 52.95 | 54.20 | 51.85 | 54.00 | 00:00:00 | | 2000-11-16 | 2,726,300 | 52.95 | 53.35 | 50.95 | 52.10 | 00:00:00 | | 2000-11-17 | 2,770,000 | 51.15 | 52.90 | 50.35 | 50.45 | 00:00:00 | | 2000-11-20 | 4,372,300 | 51.20 | 51.45 | 47.80 | 48.80 | 00:00:00 | | 2000-11-21 | 2,769,700 | 49.70 | 50.70 | 49.10 | 50.25 | 00:00:00 | | 2000-11-22 | 2,008,000 | 49.60 | 50.15 | 48.60 | 49.75 | 00:00:00 | | 2000-11-23 | 1,598,500 | 50.00 | 51.10 | 49.60 | 50.90 | 00:00:00 | | 2000-11-24 | 3,631,300 | 51.20 | 54.10 | 50.80 | 53.15 | 00:00:00 | | 2000-11-27 | 2,850,600 | 53.95 | 54.95 | 53.70 | 54.15 | 00:00:00 | | 2000-11-28 | 2,217,800 | 53.00 | 53.45 | 51.25 | 51.35 | 00:00:00 | | 2000-11-29 | 3,341,100 | 49.45 | 52.05 | 49.15 | 50.85 | 00:00:00 | | 2000-11-30 | 6,712,500 | 49.15 | 49.90 | 48.20 | 48.60 | 00:00:00 | | 2000-12-01 | 3,044,700 | 49.90 | 51.10 | 49.30 | 50.50 | 00:00:00 | | 2000-12-04 | 1,694,600 | 49.40 | 49.75 | 48.60 | 49.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
