|
 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 | | 2010-03-15 | 3,869,700 | 6.63 | 6.66 | 6.57 | 6.60 | 00:00:00 | | 2010-03-16 | 5,095,500 | 6.64 | 6.74 | 6.62 | 6.70 | 00:00:00 | | 2010-03-17 | 5,954,700 | 6.77 | 6.82 | 6.75 | 6.78 | 00:00:00 | | 2010-03-18 | 3,927,900 | 6.76 | 6.80 | 6.69 | 6.70 | 00:00:00 | | 2010-03-19 | 7,156,500 | 6.76 | 6.80 | 6.65 | 6.70 | 00:00:00 | | 2010-03-22 | 4,946,600 | 6.66 | 6.78 | 6.60 | 6.76 | 00:00:00 | | 2010-03-23 | 9,164,400 | 6.80 | 6.93 | 6.80 | 6.91 | 00:00:00 | | 2010-03-24 | 15,253,500 | 6.99 | 7.22 | 6.98 | 7.22 | 00:00:00 | | 2010-03-25 | 11,152,000 | 7.20 | 7.45 | 7.10 | 7.39 | 00:00:00 | | 2010-03-26 | 6,560,100 | 7.33 | 7.47 | 7.27 | 7.34 | 00:00:00 | | 2010-03-29 | 6,679,200 | 7.39 | 7.51 | 7.32 | 7.41 | 00:00:00 | | 2010-03-30 | 5,966,100 | 7.46 | 7.49 | 7.26 | 7.27 | 00:00:00 | | 2010-03-31 | 6,728,500 | 7.30 | 7.42 | 7.28 | 7.31 | 00:00:00 | | 2010-04-01 | 7,431,600 | 7.37 | 7.57 | 7.36 | 7.49 | 00:00:00 | | 2010-04-06 | 6,616,200 | 7.61 | 7.68 | 7.54 | 7.67 | 00:00:00 | | 2010-04-07 | 4,834,800 | 7.69 | 7.70 | 7.54 | 7.57 | 00:00:00 | | 2010-04-08 | 6,500,300 | 7.55 | 7.59 | 7.36 | 7.43 | 00:00:00 | | 2010-04-09 | 4,592,800 | 7.49 | 7.55 | 7.43 | 7.47 | 00:00:00 | | 2010-04-12 | 6,202,100 | 7.55 | 7.59 | 7.43 | 7.47 | 00:00:00 | | 2010-04-13 | 5,270,600 | 7.45 | 7.58 | 7.42 | 7.52 | 00:00:00 | | 2010-04-14 | 11,205,100 | 7.70 | 7.80 | 7.68 | 7.76 | 00:00:00 | | 2010-04-15 | 4,922,900 | 7.79 | 7.79 | 7.68 | 7.74 | 00:00:00 | | 2010-04-16 | 6,789,100 | 7.67 | 7.70 | 7.51 | 7.53 | 00:00:00 | | 2010-04-19 | 7,081,500 | 7.57 | 7.70 | 7.52 | 7.60 | 00:00:00 | | 2010-04-20 | 7,297,700 | 7.66 | 7.85 | 7.63 | 7.84 | 00:00:00 | | 2010-04-21 | 9,874,700 | 7.99 | 8.09 | 7.90 | 7.91 | 00:00:00 | | 2010-04-22 | 12,452,900 | 7.88 | 7.95 | 7.58 | 7.70 | 00:00:00 | | 2010-04-23 | 20,712,000 | 7.57 | 7.57 | 7.26 | 7.30 | 00:00:00 | | 2010-04-26 | 9,768,600 | 7.36 | 7.40 | 7.24 | 7.32 | 00:00:00 | | 2010-04-27 | 8,537,600 | 7.36 | 7.36 | 7.06 | 7.06 | 00:00:00 | | 2010-04-28 | 12,203,700 | 6.97 | 7.15 | 6.84 | 7.03 | 00:00:00 | | 2010-04-29 | 7,387,400 | 7.06 | 7.16 | 7.02 | 7.07 | 00:00:00 | | 2010-04-30 | 6,258,100 | 7.11 | 7.18 | 7.02 | 7.03 | 00:00:00 | | 2010-05-03 | 3,145,200 | 6.97 | 7.12 | 6.91 | 7.10 | 00:00:00 | | 2010-05-04 | 12,261,100 | 7.01 | 7.03 | 6.66 | 6.74 | 00:00:00 | | 2010-05-05 | 11,342,000 | 6.70 | 6.82 | 6.51 | 6.66 | 00:00:00 | | 2010-05-06 | 8,628,300 | 6.55 | 6.78 | 6.51 | 6.64 | 00:00:00 | | 2010-05-07 | 10,843,700 | 6.50 | 6.61 | 6.02 | 6.33 | 00:00:00 | | 2010-05-10 | 7,956,600 | 6.68 | 6.84 | 6.62 | 6.72 | 00:00:00 | | 2010-05-11 | 4,780,200 | 6.68 | 6.77 | 6.55 | 6.76 | 00:00:00 | | 2010-05-12 | 7,055,200 | 6.72 | 6.85 | 6.66 | 6.82 | 00:00:00 | | 2010-05-13 | 6,606,300 | 6.89 | 6.99 | 6.78 | 6.91 | 00:00:00 | | 2010-05-14 | 9,213,000 | 6.82 | 6.84 | 6.36 | 6.53 | 00:00:00 | | 2010-05-17 | 7,358,500 | 6.49 | 6.71 | 6.41 | 6.59 | 00:00:00 | | 2010-05-18 | 6,765,500 | 6.69 | 6.74 | 6.59 | 6.66 | 00:00:00 | | 2010-05-19 | 7,420,200 | 6.53 | 6.59 | 6.33 | 6.45 | 00:00:00 | | 2010-05-20 | 7,393,500 | 6.53 | 6.56 | 6.16 | 6.27 | 00:00:00 | | 2010-05-21 | 8,996,000 | 6.34 | 6.43 | 6.16 | 6.34 | 00:00:00 | | 2010-05-24 | 4,561,900 | 6.37 | 6.43 | 6.24 | 6.36 | 00:00:00 | | 2010-05-25 | 8,416,300 | 6.16 | 6.24 | 5.91 | 6.05 | 00:00:00 | | 2010-05-26 | 5,614,900 | 6.18 | 6.28 | 6.12 | 6.24 | 00:00:00 | | 2010-05-27 | 6,267,700 | 6.28 | 6.49 | 6.28 | 6.45 | 00:00:00 | | 2010-05-28 | 4,903,000 | 6.51 | 6.53 | 6.38 | 6.40 | 00:00:00 | | 2010-05-31 | 1,300,200 | 6.36 | 6.45 | 6.33 | 6.45 | 00:00:00 | | 2010-06-01 | 5,632,800 | 6.39 | 6.42 | 6.18 | 6.34 | 00:00:00 | | 2010-06-02 | 4,522,200 | 6.28 | 6.52 | 6.26 | 6.49 | 00:00:00 | | 2010-06-03 | 6,974,600 | 6.66 | 6.76 | 6.54 | 6.57 | 00:00:00 | | 2010-06-04 | 11,645,300 | 6.65 | 6.80 | 6.51 | 6.61 | 00:00:00 | | 2010-06-07 | 6,213,000 | 6.50 | 6.75 | 6.43 | 6.53 | 00:00:00 | | 2010-06-08 | 4,550,400 | 6.54 | 6.61 | 6.41 | 6.47 | 00:00:00 | | 2010-06-09 | 9,821,400 | 6.65 | 6.78 | 6.50 | 6.74 | 00:00:00 | | 2010-06-10 | 8,011,100 | 6.69 | 6.93 | 6.61 | 6.89 | 00:00:00 | | 2010-06-11 | 7,324,600 | 6.93 | 6.99 | 6.84 | 6.91 | 00:00:00 | | 2010-06-14 | 4,215,700 | 7.00 | 7.05 | 6.96 | 6.98 | 00:00:00 | | 2010-06-15 | 7,958,800 | 6.95 | 7.25 | 6.95 | 7.20 | 00:00:00 | | 2010-06-16 | 11,086,500 | 7.25 | 7.25 | 6.84 | 6.96 | 00:00:00 | | 2010-06-17 | 6,860,200 | 6.99 | 7.06 | 6.93 | 6.97 | 00:00:00 | | 2010-06-18 | 7,488,300 | 7.00 | 7.05 | 6.94 | 6.99 | 00:00:00 | | 2010-06-21 | 3,199,700 | 7.12 | 7.14 | 7.01 | 7.03 | 00:00:00 | | 2010-06-22 | 4,340,200 | 7.01 | 7.07 | 6.89 | 6.99 | 00:00:00 | | 2010-06-23 | 4,063,800 | 6.90 | 7.05 | 6.85 | 6.91 | 00:00:00 | | 2010-06-24 | 5,498,000 | 6.95 | 6.97 | 6.74 | 6.78 | 00:00:00 | | 2010-06-25 | 4,290,300 | 6.80 | 6.83 | 6.70 | 6.74 | 00:00:00 | | 2010-06-28 | 3,991,100 | 6.74 | 6.85 | 6.64 | 6.81 | 00:00:00 | | 2010-06-29 | 5,339,800 | 6.74 | 6.74 | 6.49 | 6.52 | 00:00:00 | | 2010-06-30 | 3,899,300 | 6.57 | 6.68 | 6.53 | 6.59 | 00:00:00 | | 2010-07-01 | 6,635,600 | 6.49 | 6.56 | 6.17 | 6.39 | 00:00:00 | | 2010-07-02 | 4,329,100 | 6.41 | 6.47 | 6.32 | 6.34 | 00:00:00 | | 2010-07-05 | 2,105,100 | 6.35 | 6.47 | 6.35 | 6.39 | 00:00:00 | | 2010-07-06 | 4,890,500 | 6.42 | 6.58 | 6.41 | 6.41 | 00:00:00 | | 2010-07-07 | 4,353,200 | 6.41 | 6.51 | 6.31 | 6.49 | 00:00:00 | | 2010-07-08 | 4,836,800 | 6.57 | 6.67 | 6.51 | 6.59 | 00:00:00 | | 2010-07-09 | 4,656,000 | 6.62 | 6.66 | 6.49 | 6.62 | 00:00:00 | | 2010-07-12 | 4,919,700 | 6.56 | 6.68 | 6.54 | 6.62 | 00:00:00 | | 2010-07-13 | 4,592,000 | 6.66 | 6.79 | 6.64 | 6.74 | 00:00:00 | | 2010-07-14 | 8,617,800 | 6.97 | 6.98 | 6.86 | 6.93 | 00:00:00 | | 2010-07-15 | 6,335,500 | 6.86 | 6.96 | 6.72 | 6.76 | 00:00:00 | | 2010-07-16 | 4,540,900 | 6.80 | 6.84 | 6.60 | 6.66 | 00:00:00 | | 2010-07-19 | 4,171,900 | 6.64 | 6.70 | 6.57 | 6.61 | 00:00:00 | | 2010-07-20 | 5,979,600 | 6.63 | 6.71 | 6.39 | 6.46 | 00:00:00 | | 2010-07-21 | 5,332,300 | 6.50 | 6.64 | 6.50 | 6.60 | 00:00:00 | | 2010-07-22 | 5,564,700 | 6.59 | 6.80 | 6.52 | 6.75 | 00:00:00 | | 2010-07-23 | 18,387,700 | 6.78 | 6.85 | 6.41 | 6.44 | 00:00:00 | | 2010-07-26 | 11,696,200 | 6.48 | 6.51 | 6.28 | 6.32 | 00:00:00 | | 2010-07-27 | 8,499,900 | 6.35 | 6.41 | 6.26 | 6.27 | 00:00:00 | | 2010-07-28 | 5,638,900 | 6.32 | 6.38 | 6.30 | 6.32 | 00:00:00 | | 2010-07-29 | 4,951,500 | 6.36 | 6.42 | 6.28 | 6.28 | 00:00:00 | | 2010-07-30 | 7,295,600 | 6.28 | 6.39 | 6.09 | 6.33 | 00:00:00 | | 2010-08-02 | 4,251,500 | 6.29 | 6.41 | 6.28 | 6.37 | 00:00:00 | | 2010-08-03 | 4,416,300 | 6.38 | 6.43 | 6.30 | 6.36 | 00:00:00 | | 2010-08-04 | 5,184,100 | 6.31 | 6.39 | 6.24 | 6.33 | 00:00:00 | | 2010-08-05 | 4,199,600 | 6.33 | 6.36 | 6.26 | 6.34 | 00:00:00 | | 2010-08-06 | 6,178,800 | 6.39 | 6.42 | 6.27 | 6.30 | 00:00:00 | | 2010-08-09 | 4,290,200 | 6.32 | 6.38 | 6.24 | 6.34 | 00:00:00 | | 2010-08-10 | 7,066,200 | 6.36 | 6.45 | 6.26 | 6.28 | 00:00:00 | | 2010-08-11 | 11,089,500 | 6.23 | 6.24 | 5.91 | 5.97 | 00:00:00 | | 2010-08-12 | 7,060,400 | 5.95 | 6.01 | 5.82 | 5.93 | 00:00:00 | | 2010-08-13 | 6,232,900 | 5.97 | 6.00 | 5.84 | 5.93 | 00:00:00 | | 2010-08-16 | 5,117,100 | 5.93 | 5.95 | 5.80 | 5.86 | 00:00:00 | | 2010-08-17 | 5,073,600 | 5.91 | 6.03 | 5.88 | 6.03 | 00:00:00 | | 2010-08-18 | 4,661,200 | 5.99 | 6.05 | 5.91 | 6.00 | 00:00:00 | | 2010-08-19 | 7,079,900 | 6.04 | 6.09 | 5.89 | 5.91 | 00:00:00 | | 2010-08-20 | 5,146,800 | 5.89 | 5.93 | 5.76 | 5.77 | 00:00:00 | | 2010-08-23 | 4,315,900 | 5.76 | 5.82 | 5.70 | 5.72 | 00:00:00 | | 2010-08-24 | 6,762,600 | 5.66 | 5.67 | 5.51 | 5.59 | 00:00:00 | | 2010-08-25 | 7,064,300 | 5.57 | 5.64 | 5.41 | 5.51 | 00:00:00 | | 2010-08-26 | 5,512,000 | 5.57 | 5.61 | 5.49 | 5.57 | 00:00:00 | | 2010-08-27 | 12,269,000 | 5.51 | 5.51 | 5.26 | 5.38 | 00:00:00 | | 2010-08-30 | 4,728,800 | 5.42 | 5.43 | 5.26 | 5.32 | 00:00:00 | | 2010-08-31 | 6,230,600 | 5.22 | 5.28 | 5.15 | 5.24 | 00:00:00 | | 2010-09-01 | 11,824,500 | 5.26 | 5.53 | 5.20 | 5.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
