|
 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 | | 2009-09-15 | 6,111,300 | 6.58 | 6.62 | 6.53 | 6.61 | 00:00:00 | | 2009-09-16 | 8,792,500 | 6.56 | 6.61 | 6.53 | 6.58 | 00:00:00 | | 2009-09-17 | 5,843,600 | 6.64 | 6.64 | 6.52 | 6.58 | 00:00:00 | | 2009-09-18 | 6,065,600 | 6.57 | 6.57 | 6.50 | 6.57 | 00:00:00 | | 2009-09-21 | 4,864,100 | 6.57 | 6.59 | 6.48 | 6.55 | 00:00:00 | | 2009-09-22 | 9,625,800 | 6.59 | 6.78 | 6.59 | 6.70 | 00:00:00 | | 2009-09-23 | 5,270,400 | 6.76 | 6.78 | 6.69 | 6.72 | 00:00:00 | | 2009-09-24 | 8,877,900 | 6.65 | 6.70 | 6.47 | 6.51 | 00:00:00 | | 2009-09-25 | 10,552,200 | 6.46 | 6.48 | 6.30 | 6.32 | 00:00:00 | | 2009-09-28 | 10,925,100 | 6.28 | 6.55 | 6.05 | 6.55 | 00:00:00 | | 2009-09-29 | 5,534,300 | 6.55 | 6.57 | 6.43 | 6.47 | 00:00:00 | | 2009-09-30 | 5,296,400 | 6.47 | 6.53 | 6.36 | 6.47 | 00:00:00 | | 2009-10-01 | 4,553,700 | 6.45 | 6.53 | 6.32 | 6.32 | 00:00:00 | | 2009-10-02 | 8,517,500 | 6.22 | 6.25 | 6.07 | 6.12 | 00:00:00 | | 2009-10-05 | 4,582,300 | 6.12 | 6.18 | 6.05 | 6.14 | 00:00:00 | | 2009-10-06 | 5,651,900 | 6.20 | 6.36 | 6.17 | 6.34 | 00:00:00 | | 2009-10-07 | 5,515,600 | 6.34 | 6.47 | 6.32 | 6.39 | 00:00:00 | | 2009-10-08 | 6,273,100 | 6.50 | 6.54 | 6.38 | 6.41 | 00:00:00 | | 2009-10-09 | 4,636,700 | 6.41 | 6.48 | 6.34 | 6.43 | 00:00:00 | | 2009-10-12 | 8,439,200 | 6.53 | 6.68 | 6.51 | 6.67 | 00:00:00 | | 2009-10-13 | 6,628,200 | 6.63 | 6.70 | 6.57 | 6.67 | 00:00:00 | | 2009-10-14 | 15,436,800 | 6.97 | 7.03 | 6.70 | 6.81 | 00:00:00 | | 2009-10-15 | 10,322,700 | 6.84 | 6.89 | 6.66 | 6.72 | 00:00:00 | | 2009-10-16 | 9,383,400 | 6.70 | 6.71 | 6.49 | 6.55 | 00:00:00 | | 2009-10-19 | 8,935,200 | 6.52 | 6.67 | 6.51 | 6.57 | 00:00:00 | | 2009-10-20 | 7,182,700 | 6.68 | 6.69 | 6.52 | 6.58 | 00:00:00 | | 2009-10-21 | 20,482,900 | 6.53 | 6.58 | 6.05 | 6.26 | 00:00:00 | | 2009-10-22 | 15,165,400 | 6.09 | 6.19 | 6.01 | 6.10 | 00:00:00 | | 2009-10-23 | 13,854,900 | 6.18 | 6.20 | 5.89 | 5.91 | 00:00:00 | | 2009-10-26 | 9,636,800 | 5.94 | 6.01 | 5.78 | 5.80 | 00:00:00 | | 2009-10-27 | 13,373,700 | 5.80 | 5.95 | 5.66 | 5.70 | 00:00:00 | | 2009-10-28 | 10,599,700 | 5.68 | 5.72 | 5.51 | 5.57 | 00:00:00 | | 2009-10-29 | 8,474,700 | 5.53 | 5.74 | 5.53 | 5.70 | 00:00:00 | | 2009-10-30 | 9,600,800 | 5.70 | 5.79 | 5.45 | 5.47 | 00:00:00 | | 2009-11-02 | 9,729,100 | 5.45 | 5.59 | 5.16 | 5.51 | 00:00:00 | | 2009-11-03 | 6,361,800 | 5.43 | 5.47 | 5.36 | 5.44 | 00:00:00 | | 2009-11-04 | 6,992,700 | 5.45 | 5.57 | 5.38 | 5.55 | 00:00:00 | | 2009-11-05 | 6,628,400 | 5.47 | 5.67 | 5.41 | 5.61 | 00:00:00 | | 2009-11-06 | 8,768,400 | 5.65 | 5.74 | 5.55 | 5.64 | 00:00:00 | | 2009-11-09 | 4,102,900 | 5.70 | 5.72 | 5.64 | 5.72 | 00:00:00 | | 2009-11-10 | 5,045,600 | 5.70 | 5.73 | 5.55 | 5.57 | 00:00:00 | | 2009-11-11 | 7,755,600 | 5.64 | 5.85 | 5.59 | 5.76 | 00:00:00 | | 2009-11-13 | 5,168,100 | 5.78 | 5.84 | 5.71 | 5.78 | 00:00:00 | | 2009-11-16 | 4,306,500 | 5.84 | 5.93 | 5.79 | 5.89 | 00:00:00 | | 2009-11-17 | 4,645,600 | 5.89 | 5.96 | 5.86 | 5.86 | 00:00:00 | | 2009-11-18 | 10,239,800 | 5.91 | 6.11 | 5.89 | 6.00 | 00:00:00 | | 2009-11-19 | 8,463,200 | 5.96 | 6.01 | 5.73 | 5.76 | 00:00:00 | | 2009-11-20 | 8,391,200 | 5.82 | 5.82 | 5.39 | 5.53 | 00:00:00 | | 2009-11-23 | 7,087,500 | 5.60 | 5.64 | 5.49 | 5.64 | 00:00:00 | | 2009-11-24 | 4,738,800 | 5.57 | 5.63 | 5.54 | 5.59 | 00:00:00 | | 2009-11-25 | 3,883,000 | 5.64 | 5.65 | 5.52 | 5.57 | 00:00:00 | | 2009-11-26 | 5,296,300 | 5.52 | 5.53 | 5.28 | 5.32 | 00:00:00 | | 2009-11-27 | 7,730,400 | 5.20 | 5.46 | 5.15 | 5.45 | 00:00:00 | | 2009-11-30 | 3,898,200 | 5.45 | 5.47 | 5.33 | 5.37 | 00:00:00 | | 2009-12-01 | 3,731,900 | 5.44 | 5.55 | 5.43 | 5.55 | 00:00:00 | | 2009-12-02 | 3,925,100 | 5.55 | 5.58 | 5.47 | 5.57 | 00:00:00 | | 2009-12-04 | 6,488,700 | 5.64 | 5.76 | 5.55 | 5.72 | 00:00:00 | | 2009-12-07 | 4,386,600 | 5.72 | 5.80 | 5.68 | 5.74 | 00:00:00 | | 2009-12-09 | 7,050,000 | 5.78 | 5.84 | 5.61 | 5.68 | 00:00:00 | | 2009-12-11 | 6,236,400 | 5.84 | 5.86 | 5.78 | 5.79 | 00:00:00 | | 2009-12-14 | 5,633,700 | 5.89 | 5.95 | 5.84 | 5.91 | 00:00:00 | | 2009-12-15 | 6,802,800 | 5.93 | 5.99 | 5.88 | 5.97 | 00:00:00 | | 2009-12-16 | 4,579,200 | 5.99 | 6.05 | 5.96 | 6.05 | 00:00:00 | | 2009-12-17 | 4,276,400 | 6.02 | 6.05 | 5.97 | 5.99 | 00:00:00 | | 2009-12-18 | 7,988,300 | 5.97 | 6.09 | 5.97 | 6.04 | 00:00:00 | | 2009-12-21 | 5,052,300 | 6.05 | 6.11 | 5.99 | 6.05 | 00:00:00 | | 2009-12-22 | 7,407,600 | 6.11 | 6.24 | 6.10 | 6.22 | 00:00:00 | | 2009-12-23 | 7,062,700 | 6.27 | 6.34 | 6.27 | 6.34 | 00:00:00 | | 2009-12-28 | 3,168,300 | 6.36 | 6.43 | 6.30 | 6.36 | 00:00:00 | | 2009-12-29 | 3,418,800 | 6.38 | 6.41 | 6.29 | 6.29 | 00:00:00 | | 2009-12-30 | 3,949,600 | 6.31 | 6.34 | 6.23 | 6.32 | 00:00:00 | | 2010-01-04 | 6,828,100 | 6.39 | 6.49 | 6.35 | 6.48 | 00:00:00 | | 2010-01-05 | 5,485,600 | 6.48 | 6.52 | 6.43 | 6.48 | 00:00:00 | | 2010-01-06 | 4,633,900 | 6.51 | 6.58 | 6.49 | 6.55 | 00:00:00 | | 2010-01-07 | 5,985,900 | 6.51 | 6.54 | 6.47 | 6.47 | 00:00:00 | | 2010-01-08 | 6,277,700 | 6.53 | 6.54 | 6.41 | 6.45 | 00:00:00 | | 2010-01-11 | 7,527,800 | 6.50 | 6.51 | 6.34 | 6.34 | 00:00:00 | | 2010-01-12 | 6,865,100 | 6.35 | 6.39 | 6.21 | 6.22 | 00:00:00 | | 2010-01-13 | 8,431,300 | 6.23 | 6.30 | 6.20 | 6.26 | 00:00:00 | | 2010-01-14 | 8,725,700 | 6.36 | 6.38 | 6.28 | 6.32 | 00:00:00 | | 2010-01-15 | 14,122,400 | 6.44 | 6.47 | 6.18 | 6.19 | 00:00:00 | | 2010-01-18 | 11,174,600 | 6.24 | 6.26 | 5.93 | 6.17 | 00:00:00 | | 2010-01-19 | 8,014,000 | 6.17 | 6.22 | 6.05 | 6.18 | 00:00:00 | | 2010-01-20 | 12,182,000 | 6.23 | 6.30 | 6.18 | 6.20 | 00:00:00 | | 2010-01-21 | 10,343,500 | 6.28 | 6.32 | 6.17 | 6.18 | 00:00:00 | | 2010-01-22 | 7,669,100 | 6.13 | 6.20 | 6.01 | 6.03 | 00:00:00 | | 2010-01-25 | 10,136,200 | 6.00 | 6.07 | 5.86 | 5.99 | 00:00:00 | | 2010-01-26 | 8,039,100 | 5.97 | 6.12 | 5.93 | 6.10 | 00:00:00 | | 2010-01-27 | 15,042,600 | 6.09 | 6.14 | 5.81 | 5.84 | 00:00:00 | | 2010-01-28 | 17,491,700 | 5.99 | 6.10 | 5.89 | 5.92 | 00:00:00 | | 2010-01-29 | 13,798,600 | 5.97 | 6.03 | 5.82 | 5.95 | 00:00:00 | | 2010-02-01 | 8,920,200 | 5.95 | 6.05 | 5.86 | 6.05 | 00:00:00 | | 2010-02-02 | 8,798,300 | 6.07 | 6.22 | 6.01 | 6.16 | 00:00:00 | | 2010-02-04 | 9,628,000 | 6.20 | 6.27 | 5.99 | 5.99 | 00:00:00 | | 2010-02-05 | 10,213,700 | 5.97 | 5.99 | 5.82 | 5.90 | 00:00:00 | | 2010-02-08 | 8,901,000 | 5.95 | 5.99 | 5.73 | 5.91 | 00:00:00 | | 2010-02-09 | 6,951,900 | 5.90 | 5.91 | 5.76 | 5.78 | 00:00:00 | | 2010-02-10 | 9,893,200 | 5.96 | 6.01 | 5.91 | 5.93 | 00:00:00 | | 2010-02-11 | 7,569,600 | 5.97 | 6.00 | 5.88 | 5.98 | 00:00:00 | | 2010-02-12 | 8,148,100 | 6.07 | 6.10 | 5.86 | 5.89 | 00:00:00 | | 2010-02-15 | 4,161,900 | 5.95 | 5.97 | 5.79 | 5.81 | 00:00:00 | | 2010-02-16 | 7,780,500 | 5.86 | 5.91 | 5.72 | 5.91 | 00:00:00 | | 2010-02-17 | 9,508,500 | 6.00 | 6.21 | 5.94 | 6.17 | 00:00:00 | | 2010-02-18 | 7,240,400 | 6.16 | 6.30 | 6.14 | 6.28 | 00:00:00 | | 2010-02-19 | 5,844,800 | 6.19 | 6.34 | 6.14 | 6.34 | 00:00:00 | | 2010-02-22 | 5,761,700 | 6.37 | 6.45 | 6.32 | 6.39 | 00:00:00 | | 2010-02-23 | 5,665,800 | 6.38 | 6.42 | 6.15 | 6.15 | 00:00:00 | | 2010-02-24 | 7,853,700 | 6.15 | 6.35 | 6.10 | 6.33 | 00:00:00 | | 2010-02-25 | 8,359,000 | 6.29 | 6.43 | 6.24 | 6.28 | 00:00:00 | | 2010-02-26 | 5,364,100 | 6.34 | 6.39 | 6.26 | 6.38 | 00:00:00 | | 2010-03-01 | 6,430,200 | 6.45 | 6.54 | 6.39 | 6.54 | 00:00:00 | | 2010-03-02 | 6,453,900 | 6.55 | 6.66 | 6.51 | 6.64 | 00:00:00 | | 2010-03-03 | 4,907,300 | 6.60 | 6.67 | 6.52 | 6.62 | 00:00:00 | | 2010-03-04 | 4,246,100 | 6.57 | 6.68 | 6.54 | 6.62 | 00:00:00 | | 2010-03-05 | 6,356,500 | 6.62 | 6.80 | 6.59 | 6.78 | 00:00:00 | | 2010-03-08 | 4,007,700 | 6.80 | 6.81 | 6.72 | 6.75 | 00:00:00 | | 2010-03-09 | 7,950,600 | 6.82 | 6.85 | 6.60 | 6.74 | 00:00:00 | | 2010-03-10 | 6,062,400 | 6.74 | 6.83 | 6.66 | 6.80 | 00:00:00 | | 2010-03-11 | 3,243,900 | 6.78 | 6.81 | 6.72 | 6.76 | 00:00:00 | | 2010-03-12 | 5,421,100 | 6.76 | 6.79 | 6.62 | 6.65 | 00:00:00 | | 2010-03-15 | 3,869,700 | 6.63 | 6.66 | 6.57 | 6.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
