|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-26 | 11,633,300 | 3.59 | 3.76 | 3.56 | 3.74 | 00:00:00 | | 2009-03-27 | 10,101,400 | 3.80 | 3.95 | 3.77 | 3.82 | 00:00:00 | | 2009-03-30 | 5,860,300 | 3.76 | 3.76 | 3.62 | 3.64 | 00:00:00 | | 2009-03-31 | 4,120,600 | 3.66 | 3.79 | 3.66 | 3.77 | 00:00:00 | | 2009-04-01 | 6,466,800 | 3.75 | 3.91 | 3.67 | 3.88 | 00:00:00 | | 2009-04-02 | 7,327,600 | 4.00 | 4.10 | 3.96 | 4.08 | 00:00:00 | | 2009-04-03 | 8,254,200 | 4.05 | 4.28 | 4.00 | 4.19 | 00:00:00 | | 2009-04-06 | 6,987,100 | 4.27 | 4.34 | 4.08 | 4.11 | 00:00:00 | | 2009-04-07 | 4,726,400 | 4.18 | 4.19 | 4.01 | 4.08 | 00:00:00 | | 2009-04-08 | 5,972,100 | 4.06 | 4.29 | 4.02 | 4.27 | 00:00:00 | | 2009-04-09 | 8,454,200 | 4.32 | 4.64 | 4.20 | 4.62 | 00:00:00 | | 2009-04-14 | 9,716,600 | 4.62 | 4.70 | 4.51 | 4.61 | 00:00:00 | | 2009-04-15 | 6,066,300 | 4.55 | 4.68 | 4.52 | 4.61 | 00:00:00 | | 2009-04-16 | 15,089,200 | 4.50 | 4.92 | 4.41 | 4.86 | 00:00:00 | | 2009-04-17 | 9,358,900 | 4.95 | 5.14 | 4.90 | 5.11 | 00:00:00 | | 2009-04-20 | 10,746,400 | 5.15 | 5.26 | 4.67 | 4.68 | 00:00:00 | | 2009-04-21 | 9,168,800 | 4.69 | 4.95 | 4.59 | 4.91 | 00:00:00 | | 2009-04-22 | 8,444,200 | 4.96 | 5.09 | 4.81 | 5.03 | 00:00:00 | | 2009-04-23 | 5,519,000 | 5.00 | 5.14 | 4.99 | 5.02 | 00:00:00 | | 2009-04-24 | 5,338,700 | 5.04 | 5.08 | 4.93 | 4.96 | 00:00:00 | | 2009-04-27 | 5,988,300 | 4.90 | 5.12 | 4.84 | 5.11 | 00:00:00 | | 2009-04-28 | 8,268,700 | 5.02 | 5.03 | 4.77 | 4.88 | 00:00:00 | | 2009-04-29 | 5,166,400 | 4.91 | 5.01 | 4.89 | 5.01 | 00:00:00 | | 2009-04-30 | 9,799,600 | 5.00 | 5.11 | 4.95 | 5.01 | 00:00:00 | | 2009-05-04 | 6,328,500 | 5.00 | 5.30 | 4.99 | 5.30 | 00:00:00 | | 2009-05-05 | 7,128,300 | 5.36 | 5.38 | 5.23 | 5.26 | 00:00:00 | | 2009-05-06 | 7,103,000 | 5.25 | 5.49 | 5.24 | 5.34 | 00:00:00 | | 2009-05-07 | 10,765,600 | 5.39 | 5.59 | 5.18 | 5.24 | 00:00:00 | | 2009-05-08 | 9,395,700 | 5.20 | 5.26 | 4.98 | 5.04 | 00:00:00 | | 2009-05-11 | 12,716,200 | 4.94 | 4.94 | 4.69 | 4.78 | 00:00:00 | | 2009-05-12 | 8,328,100 | 4.77 | 4.90 | 4.66 | 4.74 | 00:00:00 | | 2009-05-13 | 9,637,700 | 4.74 | 4.76 | 4.47 | 4.49 | 00:00:00 | | 2009-05-14 | 7,280,600 | 4.48 | 4.60 | 4.44 | 4.58 | 00:00:00 | | 2009-05-15 | 8,700,500 | 4.66 | 4.74 | 4.61 | 4.74 | 00:00:00 | | 2009-05-18 | 14,313,100 | 4.76 | 5.16 | 4.76 | 5.16 | 00:00:00 | | 2009-05-19 | 9,419,300 | 5.22 | 5.35 | 5.18 | 5.26 | 00:00:00 | | 2009-05-20 | 6,009,800 | 5.28 | 5.37 | 5.18 | 5.28 | 00:00:00 | | 2009-05-21 | 7,567,700 | 5.18 | 5.18 | 4.91 | 4.93 | 00:00:00 | | 2009-05-22 | 5,976,000 | 4.98 | 5.07 | 4.92 | 4.99 | 00:00:00 | | 2009-05-25 | 3,580,600 | 4.97 | 5.07 | 4.84 | 5.02 | 00:00:00 | | 2009-05-26 | 7,889,900 | 4.97 | 5.14 | 4.87 | 5.01 | 00:00:00 | | 2009-05-27 | 6,225,700 | 5.06 | 5.12 | 4.99 | 5.06 | 00:00:00 | | 2009-05-28 | 4,603,100 | 5.02 | 5.11 | 4.94 | 5.01 | 00:00:00 | | 2009-05-29 | 9,347,700 | 5.07 | 5.27 | 5.05 | 5.20 | 00:00:00 | | 2009-06-01 | 6,963,300 | 5.27 | 5.48 | 5.26 | 5.48 | 00:00:00 | | 2009-06-02 | 6,470,400 | 5.41 | 5.68 | 5.32 | 5.64 | 00:00:00 | | 2009-06-03 | 7,282,800 | 5.58 | 5.58 | 5.35 | 5.39 | 00:00:00 | | 2009-06-04 | 5,022,400 | 5.38 | 5.45 | 5.32 | 5.38 | 00:00:00 | | 2009-06-05 | 4,860,000 | 5.43 | 5.48 | 5.32 | 5.39 | 00:00:00 | | 2009-06-08 | 3,704,200 | 5.34 | 5.35 | 5.22 | 5.30 | 00:00:00 | | 2009-06-09 | 7,504,100 | 5.42 | 5.57 | 5.42 | 5.54 | 00:00:00 | | 2009-06-10 | 10,975,300 | 5.60 | 5.88 | 5.60 | 5.88 | 00:00:00 | | 2009-06-11 | 6,576,000 | 5.88 | 5.95 | 5.81 | 5.88 | 00:00:00 | | 2009-06-12 | 3,680,300 | 5.93 | 5.93 | 5.83 | 5.86 | 00:00:00 | | 2009-06-15 | 11,146,400 | 5.77 | 5.77 | 5.40 | 5.45 | 00:00:00 | | 2009-06-16 | 7,921,300 | 5.52 | 5.53 | 5.36 | 5.53 | 00:00:00 | | 2009-06-17 | 6,940,700 | 5.46 | 5.48 | 5.24 | 5.34 | 00:00:00 | | 2009-06-18 | 5,443,300 | 5.38 | 5.45 | 5.29 | 5.43 | 00:00:00 | | 2009-06-19 | 8,648,600 | 5.52 | 5.58 | 5.41 | 5.55 | 00:00:00 | | 2009-06-22 | 4,906,500 | 5.56 | 5.58 | 5.29 | 5.30 | 00:00:00 | | 2009-06-23 | 17,649,900 | 5.10 | 5.21 | 4.94 | 5.06 | 00:00:00 | | 2009-06-24 | 6,861,000 | 5.10 | 5.27 | 5.05 | 5.23 | 00:00:00 | | 2009-06-25 | 6,329,700 | 5.24 | 5.37 | 5.12 | 5.37 | 00:00:00 | | 2009-06-26 | 5,166,900 | 5.38 | 5.45 | 5.27 | 5.30 | 00:00:00 | | 2009-06-29 | 2,870,500 | 5.28 | 5.40 | 5.26 | 5.38 | 00:00:00 | | 2009-06-30 | 3,580,000 | 5.35 | 5.43 | 5.27 | 5.34 | 00:00:00 | | 2009-07-01 | 5,105,900 | 5.33 | 5.51 | 5.32 | 5.48 | 00:00:00 | | 2009-07-02 | 4,120,300 | 5.43 | 5.45 | 5.31 | 5.32 | 00:00:00 | | 2009-07-03 | 2,104,400 | 5.32 | 5.36 | 5.28 | 5.31 | 00:00:00 | | 2009-07-06 | 4,027,100 | 5.29 | 5.31 | 5.16 | 5.20 | 00:00:00 | | 2009-07-07 | 4,141,600 | 5.19 | 5.26 | 5.09 | 5.09 | 00:00:00 | | 2009-07-08 | 5,499,200 | 5.18 | 5.24 | 5.11 | 5.11 | 00:00:00 | | 2009-07-09 | 4,601,500 | 5.12 | 5.30 | 5.12 | 5.23 | 00:00:00 | | 2009-07-10 | 6,194,000 | 5.18 | 5.25 | 4.99 | 4.99 | 00:00:00 | | 2009-07-13 | 4,371,700 | 4.99 | 5.18 | 4.96 | 5.18 | 00:00:00 | | 2009-07-14 | 3,324,100 | 5.21 | 5.22 | 5.10 | 5.14 | 00:00:00 | | 2009-07-15 | 11,169,800 | 5.39 | 5.54 | 5.36 | 5.53 | 00:00:00 | | 2009-07-16 | 8,468,400 | 5.53 | 5.54 | 5.38 | 5.43 | 00:00:00 | | 2009-07-17 | 5,816,500 | 5.47 | 5.52 | 5.35 | 5.44 | 00:00:00 | | 2009-07-20 | 3,834,900 | 5.50 | 5.55 | 5.45 | 5.47 | 00:00:00 | | 2009-07-21 | 6,304,800 | 5.54 | 5.62 | 5.51 | 5.52 | 00:00:00 | | 2009-07-22 | 4,501,100 | 5.51 | 5.55 | 5.42 | 5.54 | 00:00:00 | | 2009-07-23 | 9,683,200 | 5.52 | 5.54 | 5.34 | 5.44 | 00:00:00 | | 2009-07-24 | 5,298,000 | 5.47 | 5.47 | 5.34 | 5.40 | 00:00:00 | | 2009-07-27 | 3,766,600 | 5.44 | 5.45 | 5.30 | 5.32 | 00:00:00 | | 2009-07-28 | 4,339,600 | 5.30 | 5.36 | 5.19 | 5.19 | 00:00:00 | | 2009-07-29 | 8,979,900 | 5.17 | 5.34 | 5.11 | 5.34 | 00:00:00 | | 2009-07-30 | 4,482,100 | 5.39 | 5.41 | 5.30 | 5.39 | 00:00:00 | | 2009-07-31 | 3,787,600 | 5.35 | 5.37 | 5.26 | 5.34 | 00:00:00 | | 2009-08-03 | 4,236,200 | 5.33 | 5.49 | 5.32 | 5.44 | 00:00:00 | | 2009-08-04 | 3,617,800 | 5.47 | 5.50 | 5.39 | 5.49 | 00:00:00 | | 2009-08-05 | 3,933,600 | 5.50 | 5.50 | 5.33 | 5.36 | 00:00:00 | | 2009-08-06 | 6,302,700 | 5.38 | 5.58 | 5.37 | 5.52 | 00:00:00 | | 2009-08-07 | 5,692,600 | 5.48 | 5.54 | 5.35 | 5.49 | 00:00:00 | | 2009-08-10 | 2,116,400 | 5.48 | 5.51 | 5.43 | 5.47 | 00:00:00 | | 2009-08-11 | 5,786,500 | 5.45 | 5.47 | 5.22 | 5.25 | 00:00:00 | | 2009-08-12 | 4,040,500 | 5.26 | 5.39 | 5.20 | 5.36 | 00:00:00 | | 2009-08-13 | 4,486,600 | 5.36 | 5.47 | 5.32 | 5.39 | 00:00:00 | | 2009-08-14 | 2,697,300 | 5.39 | 5.45 | 5.34 | 5.36 | 00:00:00 | | 2009-08-17 | 3,962,300 | 5.34 | 5.38 | 5.24 | 5.26 | 00:00:00 | | 2009-08-18 | 5,298,500 | 5.28 | 5.30 | 5.14 | 5.19 | 00:00:00 | | 2009-08-19 | 4,069,300 | 5.16 | 5.18 | 5.06 | 5.13 | 00:00:00 | | 2009-08-20 | 3,925,000 | 5.18 | 5.29 | 5.17 | 5.27 | 00:00:00 | | 2009-08-21 | 6,771,400 | 5.25 | 5.43 | 5.20 | 5.36 | 00:00:00 | | 2009-08-24 | 3,545,900 | 5.43 | 5.43 | 5.35 | 5.36 | 00:00:00 | | 2009-08-25 | 3,741,500 | 5.31 | 5.40 | 5.31 | 5.35 | 00:00:00 | | 2009-08-26 | 3,982,300 | 5.33 | 5.41 | 5.31 | 5.35 | 00:00:00 | | 2009-08-27 | 6,848,200 | 5.35 | 5.50 | 5.34 | 5.47 | 00:00:00 | | 2009-08-28 | 31,214,300 | 5.58 | 6.18 | 5.58 | 6.14 | 00:00:00 | | 2009-08-31 | 9,591,300 | 6.12 | 6.18 | 5.97 | 6.01 | 00:00:00 | | 2009-09-01 | 15,915,600 | 6.09 | 6.28 | 6.07 | 6.07 | 00:00:00 | | 2009-09-02 | 11,854,800 | 6.03 | 6.09 | 5.78 | 5.88 | 00:00:00 | | 2009-09-03 | 9,336,700 | 5.95 | 6.07 | 5.88 | 5.88 | 00:00:00 | | 2009-09-04 | 11,864,000 | 5.93 | 6.16 | 5.93 | 6.14 | 00:00:00 | | 2009-09-07 | 14,496,600 | 6.27 | 6.45 | 6.24 | 6.45 | 00:00:00 | | 2009-09-08 | 23,475,200 | 6.51 | 6.74 | 6.51 | 6.55 | 00:00:00 | | 2009-09-09 | 8,530,100 | 6.49 | 6.55 | 6.43 | 6.47 | 00:00:00 | | 2009-09-10 | 12,073,800 | 6.64 | 6.70 | 6.51 | 6.60 | 00:00:00 | | 2009-09-11 | 5,525,000 | 6.67 | 6.68 | 6.59 | 6.60 | 00:00:00 | | 2009-09-14 | 6,396,500 | 6.50 | 6.57 | 6.43 | 6.57 | 00:00:00 | | 2009-09-15 | 6,111,300 | 6.58 | 6.62 | 6.53 | 6.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
