|
 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 | | 2008-10-02 | 10,894,700 | 7.22 | 7.66 | 7.17 | 7.38 | 00:00:00 | | 2008-10-03 | 8,707,000 | 7.43 | 7.47 | 7.11 | 7.30 | 00:00:00 | | 2008-10-06 | 7,671,800 | 6.70 | 7.16 | 6.67 | 6.76 | 00:00:00 | | 2008-10-07 | 9,628,300 | 6.93 | 7.10 | 6.66 | 6.92 | 00:00:00 | | 2008-10-08 | 10,467,300 | 6.89 | 7.00 | 6.32 | 6.61 | 00:00:00 | | 2008-10-09 | 9,186,100 | 6.76 | 7.03 | 6.61 | 6.73 | 00:00:00 | | 2008-10-10 | 8,832,200 | 6.36 | 6.76 | 6.04 | 6.47 | 00:00:00 | | 2008-10-13 | 4,890,800 | 6.91 | 7.02 | 6.69 | 6.93 | 00:00:00 | | 2008-10-14 | 7,756,500 | 6.90 | 7.29 | 6.84 | 6.88 | 00:00:00 | | 2008-10-15 | 8,831,200 | 6.79 | 6.93 | 6.18 | 6.24 | 00:00:00 | | 2008-10-16 | 5,050,500 | 5.82 | 6.21 | 5.68 | 5.95 | 00:00:00 | | 2008-10-17 | 4,508,700 | 6.25 | 6.35 | 6.01 | 6.17 | 00:00:00 | | 2008-10-20 | 4,902,700 | 6.40 | 6.57 | 6.30 | 6.54 | 00:00:00 | | 2008-10-21 | 4,340,800 | 6.60 | 6.60 | 6.25 | 6.35 | 00:00:00 | | 2008-10-22 | 4,224,200 | 6.20 | 6.52 | 6.20 | 6.30 | 00:00:00 | | 2008-10-23 | 3,947,900 | 6.33 | 6.38 | 6.05 | 6.25 | 00:00:00 | | 2008-10-24 | 5,322,700 | 5.98 | 6.20 | 5.76 | 6.20 | 00:00:00 | | 2008-10-27 | 3,511,100 | 5.96 | 6.13 | 5.85 | 6.06 | 00:00:00 | | 2008-10-28 | 4,001,900 | 6.23 | 6.42 | 6.07 | 6.23 | 00:00:00 | | 2008-10-29 | 5,208,000 | 6.50 | 6.68 | 6.42 | 6.47 | 00:00:00 | | 2008-10-30 | 4,240,800 | 6.18 | 6.75 | 6.10 | 6.22 | 00:00:00 | | 2008-10-31 | 3,232,000 | 6.20 | 6.47 | 6.12 | 6.41 | 00:00:00 | | 2008-11-03 | 2,950,200 | 6.50 | 6.68 | 6.46 | 6.68 | 00:00:00 | | 2008-11-04 | 3,950,000 | 6.70 | 6.95 | 6.68 | 6.88 | 00:00:00 | | 2008-11-05 | 3,392,100 | 6.95 | 6.95 | 6.65 | 6.89 | 00:00:00 | | 2008-11-06 | 3,512,300 | 6.62 | 6.82 | 6.39 | 6.42 | 00:00:00 | | 2008-11-07 | 2,774,900 | 6.43 | 6.59 | 6.36 | 6.51 | 00:00:00 | | 2008-11-10 | 2,185,400 | 6.70 | 6.76 | 6.40 | 6.44 | 00:00:00 | | 2008-11-11 | 2,458,300 | 6.35 | 6.35 | 6.12 | 6.24 | 00:00:00 | | 2008-11-12 | 2,931,000 | 6.31 | 6.39 | 6.09 | 6.16 | 00:00:00 | | 2008-11-13 | 5,069,300 | 6.00 | 6.05 | 5.80 | 5.98 | 00:00:00 | | 2008-11-14 | 3,497,100 | 6.20 | 6.20 | 5.88 | 5.90 | 00:00:00 | | 2008-11-17 | 2,072,200 | 5.90 | 6.04 | 5.72 | 5.76 | 00:00:00 | | 2008-11-18 | 4,868,500 | 5.77 | 5.86 | 5.45 | 5.53 | 00:00:00 | | 2008-11-19 | 2,940,200 | 5.59 | 5.60 | 5.32 | 5.34 | 00:00:00 | | 2008-11-20 | 4,342,400 | 5.25 | 5.33 | 5.05 | 5.27 | 00:00:00 | | 2008-11-21 | 3,914,900 | 5.30 | 5.38 | 5.00 | 5.07 | 00:00:00 | | 2008-11-24 | 2,432,500 | 5.14 | 5.36 | 5.07 | 5.33 | 00:00:00 | | 2008-11-25 | 3,818,000 | 5.30 | 5.47 | 5.16 | 5.28 | 00:00:00 | | 2008-11-26 | 2,679,100 | 5.20 | 5.47 | 5.20 | 5.44 | 00:00:00 | | 2008-11-27 | 2,076,600 | 5.48 | 5.59 | 5.40 | 5.44 | 00:00:00 | | 2008-11-28 | 6,360,500 | 5.18 | 5.30 | 5.01 | 5.14 | 00:00:00 | | 2008-12-01 | 3,574,700 | 5.17 | 5.23 | 4.89 | 4.90 | 00:00:00 | | 2008-12-02 | 3,410,600 | 4.81 | 4.96 | 4.75 | 4.89 | 00:00:00 | | 2008-12-03 | 3,183,000 | 4.86 | 5.12 | 4.76 | 5.10 | 00:00:00 | | 2008-12-04 | 3,538,500 | 5.09 | 5.17 | 4.86 | 4.92 | 00:00:00 | | 2008-12-05 | 3,042,700 | 4.85 | 4.97 | 4.65 | 4.75 | 00:00:00 | | 2008-12-08 | 2,128,500 | 5.00 | 5.12 | 4.91 | 4.97 | 00:00:00 | | 2008-12-09 | 3,307,500 | 4.83 | 5.09 | 4.78 | 5.05 | 00:00:00 | | 2008-12-10 | 2,817,700 | 5.03 | 5.14 | 4.96 | 5.09 | 00:00:00 | | 2008-12-11 | 2,406,000 | 5.07 | 5.09 | 4.95 | 5.00 | 00:00:00 | | 2008-12-12 | 3,128,000 | 4.80 | 4.88 | 4.77 | 4.82 | 00:00:00 | | 2008-12-15 | 2,490,400 | 4.91 | 5.01 | 4.84 | 4.92 | 00:00:00 | | 2008-12-16 | 2,202,600 | 4.88 | 5.05 | 4.88 | 4.99 | 00:00:00 | | 2008-12-17 | 2,977,800 | 5.07 | 5.07 | 4.76 | 4.80 | 00:00:00 | | 2008-12-18 | 2,470,400 | 4.86 | 4.90 | 4.74 | 4.77 | 00:00:00 | | 2008-12-19 | 3,995,900 | 4.69 | 4.82 | 4.66 | 4.77 | 00:00:00 | | 2008-12-22 | 1,974,800 | 4.72 | 4.79 | 4.65 | 4.66 | 00:00:00 | | 2008-12-23 | 1,283,300 | 4.66 | 4.71 | 4.62 | 4.66 | 00:00:00 | | 2008-12-29 | 1,727,100 | 4.70 | 4.70 | 4.52 | 4.53 | 00:00:00 | | 2008-12-30 | 1,274,100 | 4.60 | 4.66 | 4.55 | 4.57 | 00:00:00 | | 2009-01-02 | 2,085,400 | 4.66 | 4.77 | 4.61 | 4.77 | 00:00:00 | | 2009-01-05 | 2,933,200 | 4.80 | 4.95 | 4.78 | 4.93 | 00:00:00 | | 2009-01-06 | 3,096,200 | 4.95 | 5.18 | 4.95 | 5.11 | 00:00:00 | | 2009-01-07 | 5,491,400 | 5.14 | 5.29 | 5.01 | 5.18 | 00:00:00 | | 2009-01-08 | 4,547,900 | 5.07 | 5.10 | 4.95 | 5.03 | 00:00:00 | | 2009-01-09 | 3,569,100 | 5.03 | 5.03 | 4.87 | 4.92 | 00:00:00 | | 2009-01-12 | 4,582,500 | 4.84 | 4.84 | 4.67 | 4.68 | 00:00:00 | | 2009-01-13 | 3,893,900 | 4.65 | 4.70 | 4.57 | 4.64 | 00:00:00 | | 2009-01-14 | 4,350,300 | 4.68 | 4.68 | 4.40 | 4.44 | 00:00:00 | | 2009-01-15 | 3,443,400 | 4.45 | 4.47 | 4.30 | 4.35 | 00:00:00 | | 2009-01-16 | 3,780,600 | 4.45 | 4.47 | 4.28 | 4.30 | 00:00:00 | | 2009-01-19 | 2,865,500 | 4.32 | 4.47 | 4.28 | 4.35 | 00:00:00 | | 2009-01-20 | 3,129,500 | 4.33 | 4.41 | 4.20 | 4.24 | 00:00:00 | | 2009-01-21 | 3,619,300 | 4.20 | 4.34 | 4.12 | 4.27 | 00:00:00 | | 2009-01-22 | 3,974,400 | 4.34 | 4.45 | 4.05 | 4.08 | 00:00:00 | | 2009-01-23 | 3,405,800 | 4.09 | 4.16 | 3.92 | 4.03 | 00:00:00 | | 2009-01-26 | 3,405,100 | 4.02 | 4.19 | 4.02 | 4.17 | 00:00:00 | | 2009-01-27 | 3,529,100 | 4.20 | 4.32 | 4.14 | 4.31 | 00:00:00 | | 2009-01-28 | 7,451,100 | 4.25 | 4.41 | 4.16 | 4.18 | 00:00:00 | | 2009-01-29 | 4,244,100 | 4.15 | 4.15 | 3.99 | 4.03 | 00:00:00 | | 2009-01-30 | 4,591,300 | 3.98 | 4.15 | 3.92 | 4.05 | 00:00:00 | | 2009-02-02 | 2,683,700 | 4.00 | 4.02 | 3.94 | 3.95 | 00:00:00 | | 2009-02-03 | 4,076,700 | 4.00 | 4.07 | 3.89 | 4.05 | 00:00:00 | | 2009-02-04 | 3,996,200 | 4.11 | 4.16 | 4.05 | 4.09 | 00:00:00 | | 2009-02-05 | 3,715,000 | 4.03 | 4.14 | 3.98 | 4.12 | 00:00:00 | | 2009-02-06 | 7,655,400 | 4.16 | 4.43 | 4.15 | 4.41 | 00:00:00 | | 2009-02-09 | 4,345,600 | 4.39 | 4.51 | 4.36 | 4.49 | 00:00:00 | | 2009-02-10 | 3,371,100 | 4.47 | 4.47 | 4.33 | 4.36 | 00:00:00 | | 2009-02-11 | 3,056,200 | 4.29 | 4.33 | 4.19 | 4.29 | 00:00:00 | | 2009-02-12 | 3,469,900 | 4.24 | 4.24 | 4.11 | 4.19 | 00:00:00 | | 2009-02-13 | 7,425,200 | 4.26 | 4.45 | 4.26 | 4.39 | 00:00:00 | | 2009-02-16 | 2,711,600 | 4.40 | 4.47 | 4.36 | 4.37 | 00:00:00 | | 2009-02-17 | 3,759,700 | 4.31 | 4.33 | 4.18 | 4.30 | 00:00:00 | | 2009-02-18 | 5,943,600 | 4.33 | 4.33 | 4.05 | 4.10 | 00:00:00 | | 2009-02-19 | 3,965,000 | 4.12 | 4.13 | 3.94 | 4.00 | 00:00:00 | | 2009-02-20 | 4,228,800 | 3.92 | 3.93 | 3.78 | 3.81 | 00:00:00 | | 2009-02-23 | 6,649,400 | 3.78 | 3.84 | 3.55 | 3.64 | 00:00:00 | | 2009-02-24 | 5,165,600 | 3.59 | 3.60 | 3.42 | 3.57 | 00:00:00 | | 2009-02-25 | 3,108,600 | 3.62 | 3.68 | 3.52 | 3.55 | 00:00:00 | | 2009-02-26 | 2,635,700 | 3.62 | 3.67 | 3.57 | 3.61 | 00:00:00 | | 2009-02-27 | 3,882,700 | 3.55 | 3.60 | 3.43 | 3.47 | 00:00:00 | | 2009-03-02 | 2,447,400 | 3.37 | 3.43 | 3.36 | 3.37 | 00:00:00 | | 2009-03-03 | 3,117,100 | 3.37 | 3.41 | 3.32 | 3.36 | 00:00:00 | | 2009-03-04 | 4,553,200 | 3.37 | 3.37 | 3.26 | 3.32 | 00:00:00 | | 2009-03-05 | 4,120,200 | 3.27 | 3.27 | 3.12 | 3.16 | 00:00:00 | | 2009-03-06 | 5,803,900 | 3.13 | 3.14 | 2.99 | 3.11 | 00:00:00 | | 2009-03-09 | 4,957,100 | 3.06 | 3.08 | 2.97 | 3.06 | 00:00:00 | | 2009-03-10 | 5,984,700 | 3.03 | 3.30 | 3.03 | 3.28 | 00:00:00 | | 2009-03-11 | 6,406,400 | 3.29 | 3.44 | 3.22 | 3.38 | 00:00:00 | | 2009-03-12 | 4,243,700 | 3.33 | 3.40 | 3.24 | 3.37 | 00:00:00 | | 2009-03-13 | 3,900,500 | 3.43 | 3.47 | 3.30 | 3.36 | 00:00:00 | | 2009-03-16 | 4,872,000 | 3.39 | 3.52 | 3.39 | 3.46 | 00:00:00 | | 2009-03-17 | 3,304,400 | 3.48 | 3.48 | 3.35 | 3.44 | 00:00:00 | | 2009-03-18 | 3,081,500 | 3.51 | 3.56 | 3.42 | 3.45 | 00:00:00 | | 2009-03-19 | 4,407,600 | 3.45 | 3.51 | 3.38 | 3.43 | 00:00:00 | | 2009-03-20 | 8,559,900 | 3.38 | 3.38 | 3.23 | 3.25 | 00:00:00 | | 2009-03-23 | 6,463,200 | 3.30 | 3.32 | 3.20 | 3.29 | 00:00:00 | | 2009-03-24 | 5,400,800 | 3.32 | 3.35 | 3.27 | 3.29 | 00:00:00 | | 2009-03-25 | 12,464,100 | 3.31 | 3.54 | 3.31 | 3.53 | 00:00:00 | | 2009-03-26 | 11,633,300 | 3.59 | 3.76 | 3.56 | 3.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
