|
 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 | | 2012-01-26 | 4,726,300 | 5.22 | 5.31 | 5.16 | 5.30 | 00:00:00 | | 2012-01-27 | 3,408,400 | 5.30 | 5.42 | 5.25 | 5.40 | 00:00:00 | | 2012-01-30 | 3,480,400 | 5.28 | 5.31 | 5.16 | 5.19 | 00:00:00 | | 2012-01-31 | 4,505,400 | 5.28 | 5.28 | 5.07 | 5.08 | 00:00:00 | | 2012-02-01 | 4,652,600 | 5.14 | 5.36 | 5.11 | 5.35 | 00:00:00 | | 2012-02-02 | 3,328,100 | 5.35 | 5.39 | 5.26 | 5.28 | 00:00:00 | | 2012-02-03 | 3,152,100 | 5.27 | 5.35 | 5.26 | 5.32 | 00:00:00 | | 2012-02-06 | 2,646,300 | 5.30 | 5.32 | 5.22 | 5.25 | 00:00:00 | | 2012-02-07 | 3,492,200 | 5.25 | 5.27 | 5.09 | 5.16 | 00:00:00 | | 2012-02-08 | 2,489,300 | 5.16 | 5.20 | 5.12 | 5.13 | 00:00:00 | | 2012-02-09 | 5,049,100 | 5.17 | 5.26 | 5.12 | 5.14 | 00:00:00 | | 2012-02-10 | 4,667,000 | 5.13 | 5.26 | 5.11 | 5.11 | 00:00:00 | | 2012-02-13 | 2,430,000 | 5.16 | 5.19 | 5.09 | 5.11 | 00:00:00 | | 2012-02-14 | 4,197,400 | 5.11 | 5.20 | 5.09 | 5.12 | 00:00:00 | | 2012-02-15 | 6,306,000 | 5.19 | 5.32 | 5.18 | 5.28 | 00:00:00 | | 2012-02-16 | 3,475,300 | 5.25 | 5.25 | 5.16 | 5.20 | 00:00:00 | | 2012-02-17 | 4,275,700 | 5.26 | 5.39 | 5.24 | 5.35 | 00:00:00 | | 2012-02-20 | 13,351,100 | 5.32 | 5.72 | 5.30 | 5.71 | 00:00:00 | | 2012-02-21 | 5,640,600 | 5.70 | 5.72 | 5.59 | 5.66 | 00:00:00 | | 2012-02-22 | 4,264,100 | 5.60 | 5.65 | 5.53 | 5.53 | 00:00:00 | | 2012-02-23 | 5,075,000 | 5.50 | 5.59 | 5.36 | 5.41 | 00:00:00 | | 2012-02-24 | 3,684,000 | 5.41 | 5.51 | 5.34 | 5.45 | 00:00:00 | | 2012-02-27 | 5,542,300 | 5.40 | 5.41 | 5.20 | 5.36 | 00:00:00 | | 2012-02-28 | 13,931,100 | 5.40 | 5.75 | 5.38 | 5.73 | 00:00:00 | | 2012-02-29 | 6,050,500 | 5.71 | 5.74 | 5.56 | 5.60 | 00:00:00 | | 2012-03-01 | 4,628,200 | 5.57 | 5.69 | 5.54 | 5.57 | 00:00:00 | | 2012-03-02 | 4,769,600 | 5.59 | 5.67 | 5.49 | 5.53 | 00:00:00 | | 2012-03-05 | 4,650,500 | 5.53 | 5.53 | 5.36 | 5.45 | 00:00:00 | | 2012-03-06 | 7,049,100 | 5.43 | 5.43 | 5.18 | 5.18 | 00:00:00 | | 2012-03-07 | 5,630,000 | 5.18 | 5.37 | 5.16 | 5.36 | 00:00:00 | | 2012-03-08 | 8,768,100 | 5.46 | 5.67 | 5.43 | 5.67 | 00:00:00 | | 2012-03-09 | 11,598,500 | 5.65 | 5.87 | 5.54 | 5.81 | 00:00:00 | | 2012-03-12 | 4,726,500 | 5.76 | 5.86 | 5.72 | 5.79 | 00:00:00 | | 2012-03-13 | 4,716,300 | 5.84 | 5.87 | 5.76 | 5.86 | 00:00:00 | | 2012-03-14 | 7,639,400 | 5.86 | 6.10 | 5.86 | 6.04 | 00:00:00 | | 2012-03-15 | 12,300,000 | 6.11 | 6.35 | 6.09 | 6.34 | 00:00:00 | | 2012-03-16 | 9,063,300 | 6.34 | 6.34 | 6.17 | 6.21 | 00:00:00 | | 2012-03-19 | 4,293,300 | 6.19 | 6.28 | 6.15 | 6.18 | 00:00:00 | | 2012-03-20 | 5,375,600 | 6.19 | 6.19 | 6.01 | 6.12 | 00:00:00 | | 2012-03-21 | 6,252,800 | 6.19 | 6.29 | 6.09 | 6.16 | 00:00:00 | | 2012-03-23 | 9,183,400 | 6.33 | 6.46 | 6.24 | 6.36 | 00:00:00 | | 2012-03-26 | 5,218,100 | 6.36 | 6.39 | 6.22 | 6.38 | 00:00:00 | | 2012-03-27 | 10,093,900 | 6.40 | 6.42 | 6.11 | 6.14 | 00:00:00 | | 2012-03-28 | 7,444,700 | 6.18 | 6.28 | 6.14 | 6.19 | 00:00:00 | | 2012-03-29 | 5,213,100 | 6.18 | 6.24 | 6.09 | 6.09 | 00:00:00 | | 2012-03-30 | 5,593,700 | 6.14 | 6.20 | 6.01 | 6.14 | 00:00:00 | | 2012-04-02 | 5,822,800 | 6.11 | 6.18 | 5.93 | 6.07 | 00:00:00 | | 2012-04-03 | 5,204,500 | 6.05 | 6.10 | 5.91 | 5.91 | 00:00:00 | | 2012-04-04 | 8,622,200 | 5.84 | 5.86 | 5.60 | 5.60 | 00:00:00 | | 2012-04-05 | 7,710,000 | 5.68 | 5.83 | 5.61 | 5.80 | 00:00:00 | | 2012-04-10 | 8,991,000 | 5.67 | 5.68 | 5.32 | 5.32 | 00:00:00 | | 2012-04-11 | 11,933,300 | 5.30 | 5.41 | 5.20 | 5.28 | 00:00:00 | | 2012-04-12 | 11,131,100 | 5.34 | 5.55 | 5.30 | 5.53 | 00:00:00 | | 2012-04-13 | 8,743,800 | 5.47 | 5.49 | 5.20 | 5.20 | 00:00:00 | | 2012-04-16 | 7,377,400 | 5.22 | 5.32 | 5.18 | 5.20 | 00:00:00 | | 2012-04-17 | 9,002,400 | 5.14 | 5.30 | 5.01 | 5.29 | 00:00:00 | | 2012-04-18 | 7,519,500 | 5.29 | 5.36 | 5.20 | 5.25 | 00:00:00 | | 2012-04-19 | 7,864,900 | 5.26 | 5.34 | 5.09 | 5.09 | 00:00:00 | | 2012-04-20 | 7,297,500 | 5.08 | 5.09 | 4.94 | 5.01 | 00:00:00 | | 2012-04-23 | 67,682,200 | 4.95 | 4.95 | 4.28 | 4.30 | 00:00:00 | | 2012-04-24 | 17,643,800 | 4.38 | 4.53 | 4.30 | 4.41 | 00:00:00 | | 2012-04-25 | 9,354,800 | 4.47 | 4.56 | 4.41 | 4.48 | 00:00:00 | | 2012-04-26 | 7,272,400 | 4.54 | 4.63 | 4.46 | 4.50 | 00:00:00 | | 2012-04-27 | 5,529,600 | 4.48 | 4.54 | 4.39 | 4.50 | 00:00:00 | | 2012-04-30 | 5,062,200 | 4.50 | 4.51 | 4.30 | 4.31 | 00:00:00 | | 2012-05-02 | 8,927,800 | 4.48 | 4.55 | 4.32 | 4.34 | 00:00:00 | | 2012-05-03 | 6,122,100 | 4.40 | 4.47 | 4.30 | 4.32 | 00:00:00 | | 2012-05-04 | 5,864,500 | 4.31 | 4.34 | 4.12 | 4.14 | 00:00:00 | | 2012-05-07 | 5,675,200 | 4.07 | 4.26 | 4.02 | 4.24 | 00:00:00 | | 2012-05-08 | 6,973,900 | 4.24 | 4.26 | 3.99 | 4.01 | 00:00:00 | | 2012-05-09 | 6,375,400 | 4.05 | 4.12 | 3.94 | 4.04 | 00:00:00 | | 2012-05-10 | 5,708,100 | 4.10 | 4.17 | 3.95 | 4.12 | 00:00:00 | | 2012-05-11 | 5,482,000 | 4.09 | 4.11 | 3.99 | 4.09 | 00:00:00 | | 2012-05-14 | 4,900,700 | 4.03 | 4.05 | 3.86 | 3.88 | 00:00:00 | | 2012-05-16 | 5,403,300 | 3.85 | 3.97 | 3.80 | 3.93 | 00:00:00 | | 2012-05-17 | 6,055,900 | 3.91 | 3.93 | 3.71 | 3.73 | 00:00:00 | | 2012-05-18 | 5,722,800 | 3.68 | 3.77 | 3.62 | 3.67 | 00:00:00 | | 2012-05-21 | 4,731,400 | 3.65 | 3.79 | 3.64 | 3.74 | 00:00:00 | | 2012-05-22 | 9,483,500 | 3.79 | 4.06 | 3.78 | 4.05 | 00:00:00 | | 2012-05-23 | 11,967,900 | 3.98 | 4.17 | 3.91 | 4.10 | 00:00:00 | | 2012-05-24 | 7,994,200 | 4.18 | 4.20 | 4.05 | 4.11 | 00:00:00 | | 2012-05-25 | 5,805,300 | 4.10 | 4.16 | 3.99 | 4.05 | 00:00:00 | | 2012-05-28 | 3,223,600 | 4.11 | 4.16 | 4.03 | 4.07 | 00:00:00 | | 2012-05-29 | 6,105,800 | 4.12 | 4.20 | 4.09 | 4.16 | 00:00:00 | | 2012-05-30 | 6,823,500 | 4.16 | 4.22 | 4.05 | 4.08 | 00:00:00 | | 2012-05-31 | 6,277,700 | 4.11 | 4.21 | 4.06 | 4.09 | 00:00:00 | | 2012-06-01 | 8,915,700 | 4.12 | 4.13 | 3.92 | 3.98 | 00:00:00 | | 2012-06-05 | 4,075,100 | 4.00 | 4.06 | 3.92 | 4.04 | 00:00:00 | | 2012-06-06 | 6,738,000 | 4.11 | 4.16 | 4.05 | 4.13 | 00:00:00 | | 2012-06-07 | 8,124,100 | 4.16 | 4.32 | 4.10 | 4.26 | 00:00:00 | | 2012-06-08 | 6,709,200 | 4.19 | 4.27 | 4.09 | 4.23 | 00:00:00 | | 2012-06-11 | 6,074,200 | 4.36 | 4.38 | 4.13 | 4.13 | 00:00:00 | | 2012-06-12 | 5,391,800 | 4.11 | 4.14 | 4.02 | 4.11 | 00:00:00 | | 2012-06-13 | 4,183,300 | 4.12 | 4.18 | 4.02 | 4.10 | 00:00:00 | | 2012-06-14 | 5,187,900 | 4.08 | 4.09 | 3.96 | 4.02 | 00:00:00 | | 2012-06-15 | 7,202,800 | 4.05 | 4.13 | 4.02 | 4.12 | 00:00:00 | | 2012-06-18 | 5,907,700 | 4.19 | 4.29 | 4.14 | 4.24 | 00:00:00 | | 2012-06-19 | 5,923,100 | 4.22 | 4.42 | 4.21 | 4.40 | 00:00:00 | | 2012-06-20 | 7,043,800 | 4.40 | 4.56 | 4.36 | 4.56 | 00:00:00 | | 2012-06-21 | 6,187,900 | 4.53 | 4.64 | 4.45 | 4.53 | 00:00:00 | | 2012-06-22 | 4,620,600 | 4.45 | 4.53 | 4.41 | 4.43 | 00:00:00 | | 2012-06-25 | 2,482,600 | 4.39 | 4.40 | 4.26 | 4.26 | 00:00:00 | | 2012-06-26 | 4,922,200 | 4.22 | 4.25 | 4.00 | 4.03 | 00:00:00 | | 2012-06-27 | 5,884,900 | 4.06 | 4.07 | 3.93 | 4.05 | 00:00:00 | | 2012-06-28 | 4,944,200 | 4.06 | 4.13 | 3.97 | 4.11 | 00:00:00 | | 2012-06-29 | 3,969,600 | 4.25 | 4.33 | 4.16 | 4.31 | 00:00:00 | | 2012-07-02 | 5,756,000 | 4.34 | 4.39 | 4.27 | 4.31 | 00:00:00 | | 2012-07-03 | 3,203,600 | 4.33 | 4.37 | 4.29 | 4.34 | 00:00:00 | | 2012-07-04 | 2,372,900 | 4.34 | 4.39 | 4.27 | 4.37 | 00:00:00 | | 2012-07-05 | 5,004,300 | 4.37 | 4.45 | 4.26 | 4.33 | 00:00:00 | | 2012-07-06 | 3,754,600 | 4.32 | 4.36 | 4.16 | 4.16 | 00:00:00 | | 2012-07-09 | 4,116,200 | 4.14 | 4.14 | 4.05 | 4.07 | 00:00:00 | | 2012-07-10 | 6,069,600 | 4.07 | 4.21 | 4.02 | 4.02 | 00:00:00 | | 2012-07-11 | 4,630,400 | 4.02 | 4.04 | 3.91 | 3.93 | 00:00:00 | | 2012-07-12 | 3,410,900 | 3.91 | 3.95 | 3.90 | 3.89 | 00:00:00 | | 2012-07-13 | 3,267,100 | 3.92 | 3.92 | 3.82 | 3.87 | 00:00:00 | | 2012-07-16 | 3,420,100 | 3.87 | 3.90 | 3.83 | 3.86 | 00:00:00 | | 2012-07-17 | 4,665,700 | 3.86 | 3.89 | 3.78 | 3.80 | 00:00:00 | | 2012-07-18 | 7,114,500 | 3.84 | 4.05 | 3.78 | 4.05 | 00:00:00 | | 2012-07-19 | 7,897,800 | 4.09 | 4.21 | 4.03 | 4.16 | 00:00:00 | | 2012-07-20 | 5,628,300 | 4.12 | 4.17 | 3.98 | 3.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
