|
 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 | | 2011-02-18 | 5,670,300 | 9.49 | 9.54 | 9.31 | 9.39 | 00:00:00 | | 2011-02-21 | 9,359,000 | 9.44 | 9.64 | 9.28 | 9.31 | 00:00:00 | | 2011-02-22 | 3,795,700 | 9.14 | 9.32 | 9.08 | 9.23 | 00:00:00 | | 2011-02-23 | 8,711,000 | 9.19 | 9.28 | 8.97 | 9.05 | 00:00:00 | | 2011-02-24 | 5,869,400 | 8.98 | 9.13 | 8.85 | 9.06 | 00:00:00 | | 2011-02-25 | 5,124,500 | 9.10 | 9.23 | 9.01 | 9.19 | 00:00:00 | | 2011-02-28 | 5,468,400 | 9.20 | 9.41 | 9.15 | 9.32 | 00:00:00 | | 2011-03-01 | 5,937,900 | 9.35 | 9.41 | 9.19 | 9.24 | 00:00:00 | | 2011-03-02 | 6,233,100 | 9.18 | 9.44 | 9.09 | 9.40 | 00:00:00 | | 2011-03-03 | 7,259,900 | 9.44 | 9.46 | 9.19 | 9.27 | 00:00:00 | | 2011-03-04 | 8,197,300 | 9.37 | 9.44 | 9.23 | 9.28 | 00:00:00 | | 2011-03-07 | 8,918,100 | 9.33 | 9.56 | 9.28 | 9.42 | 00:00:00 | | 2011-03-08 | 9,028,500 | 9.47 | 9.65 | 9.43 | 9.65 | 00:00:00 | | 2011-03-09 | 8,667,900 | 9.62 | 9.73 | 9.45 | 9.48 | 00:00:00 | | 2011-03-10 | 11,790,300 | 9.38 | 9.39 | 9.07 | 9.12 | 00:00:00 | | 2011-03-11 | 7,225,000 | 9.01 | 9.07 | 8.94 | 9.04 | 00:00:00 | | 2011-03-14 | 8,848,000 | 9.12 | 9.31 | 9.02 | 9.12 | 00:00:00 | | 2011-03-15 | 16,083,800 | 8.85 | 8.87 | 8.43 | 8.73 | 00:00:00 | | 2011-03-16 | 13,317,900 | 8.76 | 8.84 | 8.31 | 8.31 | 00:00:00 | | 2011-03-17 | 7,183,600 | 8.30 | 8.58 | 8.28 | 8.54 | 00:00:00 | | 2011-03-18 | 9,499,000 | 8.59 | 8.61 | 8.31 | 8.31 | 00:00:00 | | 2011-03-21 | 6,795,800 | 8.47 | 8.56 | 8.40 | 8.56 | 00:00:00 | | 2011-03-22 | 5,956,000 | 8.58 | 8.69 | 8.48 | 8.56 | 00:00:00 | | 2011-03-23 | 4,589,900 | 8.49 | 8.60 | 8.45 | 8.55 | 00:00:00 | | 2011-03-24 | 6,837,900 | 8.55 | 8.85 | 8.52 | 8.82 | 00:00:00 | | 2011-03-25 | 4,950,000 | 8.85 | 8.89 | 8.72 | 8.77 | 00:00:00 | | 2011-03-28 | 3,145,900 | 8.78 | 8.81 | 8.70 | 8.77 | 00:00:00 | | 2011-03-29 | 4,511,900 | 8.81 | 8.81 | 8.55 | 8.78 | 00:00:00 | | 2011-03-30 | 7,260,300 | 8.85 | 9.00 | 8.84 | 8.96 | 00:00:00 | | 2011-03-31 | 4,574,300 | 8.97 | 8.99 | 8.77 | 8.79 | 00:00:00 | | 2011-04-01 | 4,820,300 | 8.80 | 8.85 | 8.64 | 8.81 | 00:00:00 | | 2011-04-04 | 3,167,200 | 8.81 | 8.84 | 8.74 | 8.78 | 00:00:00 | | 2011-04-05 | 9,460,900 | 9.03 | 9.11 | 8.91 | 9.03 | 00:00:00 | | 2011-04-06 | 5,404,000 | 9.02 | 9.03 | 8.85 | 8.89 | 00:00:00 | | 2011-04-07 | 5,277,800 | 8.92 | 8.95 | 8.73 | 8.73 | 00:00:00 | | 2011-04-08 | 4,606,700 | 8.81 | 8.89 | 8.65 | 8.68 | 00:00:00 | | 2011-04-11 | 4,742,200 | 8.65 | 8.65 | 8.51 | 8.57 | 00:00:00 | | 2011-04-12 | 7,545,400 | 8.49 | 8.49 | 8.23 | 8.24 | 00:00:00 | | 2011-04-13 | 6,638,700 | 8.30 | 8.44 | 8.26 | 8.31 | 00:00:00 | | 2011-04-14 | 6,484,500 | 8.26 | 8.27 | 8.10 | 8.23 | 00:00:00 | | 2011-04-15 | 3,479,700 | 8.26 | 8.28 | 8.19 | 8.23 | 00:00:00 | | 2011-04-18 | 5,833,800 | 8.22 | 8.23 | 7.93 | 8.03 | 00:00:00 | | 2011-04-19 | 6,018,600 | 8.03 | 8.05 | 7.86 | 7.91 | 00:00:00 | | 2011-04-20 | 9,551,500 | 8.15 | 8.42 | 8.13 | 8.28 | 00:00:00 | | 2011-04-21 | 5,544,700 | 8.40 | 8.43 | 8.23 | 8.26 | 00:00:00 | | 2011-04-26 | 4,156,700 | 8.26 | 8.47 | 8.22 | 8.43 | 00:00:00 | | 2011-04-27 | 15,065,800 | 8.14 | 8.20 | 7.99 | 8.10 | 00:00:00 | | 2011-04-28 | 6,340,500 | 8.18 | 8.19 | 8.02 | 8.06 | 00:00:00 | | 2011-04-29 | 4,966,700 | 8.05 | 8.07 | 7.93 | 7.97 | 00:00:00 | | 2011-05-02 | 5,284,100 | 8.04 | 8.06 | 7.83 | 7.87 | 00:00:00 | | 2011-05-03 | 6,894,500 | 7.87 | 8.03 | 7.87 | 7.99 | 00:00:00 | | 2011-05-04 | 6,706,200 | 7.97 | 8.08 | 7.91 | 7.91 | 00:00:00 | | 2011-05-05 | 6,408,200 | 7.93 | 8.06 | 7.83 | 7.99 | 00:00:00 | | 2011-05-06 | 6,156,100 | 8.00 | 8.06 | 7.86 | 8.02 | 00:00:00 | | 2011-05-09 | 7,209,300 | 8.02 | 8.19 | 7.99 | 8.12 | 00:00:00 | | 2011-05-10 | 5,647,200 | 8.15 | 8.25 | 8.12 | 8.23 | 00:00:00 | | 2011-05-11 | 4,953,600 | 8.25 | 8.28 | 8.15 | 8.19 | 00:00:00 | | 2011-05-12 | 5,284,200 | 8.10 | 8.14 | 8.01 | 8.14 | 00:00:00 | | 2011-05-13 | 3,988,900 | 8.20 | 8.21 | 8.01 | 8.01 | 00:00:00 | | 2011-05-16 | 6,557,200 | 7.97 | 8.24 | 7.89 | 8.24 | 00:00:00 | | 2011-05-17 | 4,979,800 | 8.22 | 8.23 | 7.97 | 7.97 | 00:00:00 | | 2011-05-18 | 3,907,500 | 8.03 | 8.10 | 7.95 | 8.05 | 00:00:00 | | 2011-05-19 | 6,496,400 | 8.12 | 8.27 | 8.06 | 8.17 | 00:00:00 | | 2011-05-20 | 4,738,800 | 8.19 | 8.26 | 8.06 | 8.10 | 00:00:00 | | 2011-05-23 | 4,520,500 | 7.95 | 7.99 | 7.84 | 7.89 | 00:00:00 | | 2011-05-24 | 3,748,300 | 7.91 | 7.97 | 7.80 | 7.81 | 00:00:00 | | 2011-05-25 | 4,561,300 | 7.74 | 7.86 | 7.66 | 7.84 | 00:00:00 | | 2011-05-26 | 3,977,600 | 7.86 | 7.92 | 7.76 | 7.79 | 00:00:00 | | 2011-05-27 | 4,152,800 | 7.88 | 7.92 | 7.75 | 7.84 | 00:00:00 | | 2011-05-30 | 1,523,900 | 7.84 | 7.89 | 7.82 | 7.88 | 00:00:00 | | 2011-05-31 | 7,874,300 | 7.95 | 8.07 | 7.76 | 7.76 | 00:00:00 | | 2011-06-01 | 9,518,800 | 7.78 | 7.80 | 7.55 | 7.68 | 00:00:00 | | 2011-06-02 | 4,630,500 | 7.59 | 7.61 | 7.45 | 7.47 | 00:00:00 | | 2011-06-03 | 3,843,500 | 7.53 | 7.59 | 7.46 | 7.52 | 00:00:00 | | 2011-06-06 | 4,753,000 | 7.47 | 7.49 | 7.34 | 7.38 | 00:00:00 | | 2011-06-07 | 3,607,600 | 7.39 | 7.50 | 7.34 | 7.34 | 00:00:00 | | 2011-06-08 | 3,910,200 | 7.30 | 7.31 | 7.18 | 7.19 | 00:00:00 | | 2011-06-09 | 4,887,700 | 7.15 | 7.28 | 7.05 | 7.24 | 00:00:00 | | 2011-06-10 | 4,669,400 | 7.22 | 7.24 | 7.01 | 7.04 | 00:00:00 | | 2011-06-13 | 2,862,700 | 7.03 | 7.13 | 7.01 | 7.04 | 00:00:00 | | 2011-06-14 | 3,733,000 | 7.12 | 7.20 | 7.11 | 7.18 | 00:00:00 | | 2011-06-15 | 4,362,600 | 7.18 | 7.20 | 6.98 | 7.01 | 00:00:00 | | 2011-06-16 | 5,396,100 | 6.97 | 6.98 | 6.79 | 6.84 | 00:00:00 | | 2011-06-17 | 7,334,100 | 6.76 | 6.88 | 6.66 | 6.80 | 00:00:00 | | 2011-06-20 | 3,309,000 | 6.71 | 6.79 | 6.64 | 6.78 | 00:00:00 | | 2011-06-21 | 3,362,000 | 6.79 | 6.92 | 6.78 | 6.92 | 00:00:00 | | 2011-06-22 | 3,046,500 | 6.94 | 6.95 | 6.82 | 6.82 | 00:00:00 | | 2011-06-23 | 7,951,800 | 6.76 | 6.78 | 6.41 | 6.44 | 00:00:00 | | 2011-06-24 | 5,999,200 | 6.51 | 6.61 | 6.45 | 6.50 | 00:00:00 | | 2011-06-27 | 3,046,900 | 6.46 | 6.56 | 6.46 | 6.55 | 00:00:00 | | 2011-06-28 | 5,186,900 | 6.56 | 6.71 | 6.48 | 6.56 | 00:00:00 | | 2011-06-29 | 5,067,600 | 6.59 | 6.78 | 6.59 | 6.76 | 00:00:00 | | 2011-06-30 | 3,904,700 | 6.80 | 6.89 | 6.71 | 6.87 | 00:00:00 | | 2011-07-01 | 4,261,100 | 6.88 | 7.00 | 6.81 | 6.99 | 00:00:00 | | 2011-07-04 | 2,736,900 | 7.01 | 7.14 | 6.97 | 7.11 | 00:00:00 | | 2011-07-05 | 4,188,700 | 7.11 | 7.19 | 7.09 | 7.12 | 00:00:00 | | 2011-07-06 | 3,339,000 | 7.11 | 7.14 | 7.03 | 7.07 | 00:00:00 | | 2011-07-07 | 3,701,300 | 7.09 | 7.16 | 7.01 | 7.16 | 00:00:00 | | 2011-07-08 | 4,183,000 | 7.18 | 7.20 | 6.90 | 6.90 | 00:00:00 | | 2011-07-11 | 5,894,300 | 6.84 | 6.95 | 6.70 | 6.88 | 00:00:00 | | 2011-07-12 | 8,186,200 | 6.77 | 6.77 | 6.47 | 6.61 | 00:00:00 | | 2011-07-13 | 6,842,300 | 6.50 | 6.64 | 6.43 | 6.64 | 00:00:00 | | 2011-07-14 | 3,951,900 | 6.51 | 6.64 | 6.50 | 6.51 | 00:00:00 | | 2011-07-15 | 6,999,200 | 6.41 | 6.43 | 6.24 | 6.29 | 00:00:00 | | 2011-07-18 | 4,566,500 | 6.21 | 6.28 | 6.10 | 6.18 | 00:00:00 | | 2011-07-19 | 4,115,700 | 6.18 | 6.36 | 6.17 | 6.35 | 00:00:00 | | 2011-07-20 | 5,483,100 | 6.41 | 6.45 | 6.30 | 6.34 | 00:00:00 | | 2011-07-21 | 7,491,700 | 6.30 | 6.47 | 6.16 | 6.41 | 00:00:00 | | 2011-07-22 | 7,512,900 | 6.40 | 6.51 | 6.33 | 6.45 | 00:00:00 | | 2011-07-25 | 5,039,400 | 6.39 | 6.50 | 6.36 | 6.43 | 00:00:00 | | 2011-07-26 | 25,110,300 | 5.87 | 6.03 | 5.59 | 5.69 | 00:00:00 | | 2011-07-27 | 9,469,400 | 5.70 | 5.76 | 5.51 | 5.61 | 00:00:00 | | 2011-07-28 | 7,827,100 | 5.55 | 5.61 | 5.41 | 5.58 | 00:00:00 | | 2011-07-29 | 6,021,400 | 5.53 | 5.58 | 5.43 | 5.52 | 00:00:00 | | 2011-08-01 | 8,126,700 | 5.58 | 5.64 | 5.31 | 5.34 | 00:00:00 | | 2011-08-02 | 7,578,100 | 5.31 | 5.38 | 5.16 | 5.20 | 00:00:00 | | 2011-08-03 | 13,937,300 | 5.11 | 5.14 | 4.86 | 4.93 | 00:00:00 | | 2011-08-04 | 7,731,300 | 5.01 | 5.05 | 4.70 | 4.70 | 00:00:00 | | 2011-08-05 | 11,746,400 | 4.60 | 5.05 | 4.53 | 4.80 | 00:00:00 | | 2011-08-08 | 10,674,300 | 4.70 | 4.89 | 4.53 | 4.58 | 00:00:00 | | 2011-08-09 | 7,957,000 | 4.54 | 4.71 | 4.31 | 4.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
