|
 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 | | 2012-07-20 | 5,628,300 | 4.12 | 4.17 | 3.98 | 3.99 | 00:00:00 | | 2012-07-23 | 4,972,600 | 3.92 | 3.98 | 3.84 | 3.94 | 00:00:00 | | 2012-07-24 | 10,650,300 | 3.93 | 3.93 | 3.67 | 3.77 | 00:00:00 | | 2012-07-25 | 7,287,700 | 3.75 | 3.96 | 3.71 | 3.95 | 00:00:00 | | 2012-07-26 | 8,038,200 | 3.95 | 4.11 | 3.85 | 4.05 | 00:00:00 | | 2012-07-27 | 8,066,500 | 4.08 | 4.23 | 3.99 | 4.22 | 00:00:00 | | 2012-07-30 | 5,306,400 | 4.24 | 4.38 | 4.23 | 4.35 | 00:00:00 | | 2012-07-31 | 10,919,300 | 4.35 | 4.51 | 4.32 | 4.42 | 00:00:00 | | 2012-08-01 | 6,350,200 | 4.39 | 4.50 | 4.35 | 4.43 | 00:00:00 | | 2012-08-02 | 11,217,800 | 4.43 | 4.59 | 4.33 | 4.33 | 00:00:00 | | 2012-08-03 | 7,115,300 | 4.33 | 4.60 | 4.29 | 4.58 | 00:00:00 | | 2012-08-06 | 6,624,400 | 4.58 | 4.70 | 4.53 | 4.65 | 00:00:00 | | 2012-08-07 | 6,966,000 | 4.64 | 4.78 | 4.62 | 4.75 | 00:00:00 | | 2012-08-08 | 4,807,300 | 4.73 | 4.79 | 4.70 | 4.77 | 00:00:00 | | 2012-08-09 | 5,205,200 | 4.81 | 4.88 | 4.73 | 4.85 | 00:00:00 | | 2012-08-10 | 7,474,300 | 4.80 | 4.93 | 4.80 | 4.91 | 00:00:00 | | 2012-08-14 | 3,672,200 | 4.82 | 4.88 | 4.79 | 4.84 | 00:00:00 | | 2012-08-16 | 6,932,300 | 4.86 | 4.99 | 4.82 | 4.98 | 00:00:00 | | 2012-08-17 | 4,949,500 | 5.05 | 5.10 | 4.94 | 4.96 | 00:00:00 | | 2012-08-20 | 5,473,000 | 4.94 | 4.98 | 4.73 | 4.78 | 00:00:00 | | 2012-08-21 | 3,433,500 | 4.79 | 4.87 | 4.79 | 4.85 | 00:00:00 | | 2012-08-22 | 3,892,800 | 4.80 | 4.83 | 4.75 | 4.79 | 00:00:00 | | 2012-08-23 | 5,664,600 | 4.81 | 4.84 | 4.69 | 4.74 | 00:00:00 | | 2012-08-24 | 2,496,200 | 4.75 | 4.75 | 4.63 | 4.70 | 00:00:00 | | 2012-08-27 | 2,898,000 | 4.71 | 4.81 | 4.69 | 4.73 | 00:00:00 | | 2012-08-28 | 2,749,100 | 4.70 | 4.72 | 4.62 | 4.65 | 00:00:00 | | 2012-08-29 | 3,681,800 | 4.65 | 4.69 | 4.60 | 4.68 | 00:00:00 | | 2012-08-30 | 2,455,100 | 4.67 | 4.69 | 4.60 | 4.63 | 00:00:00 | | 2012-08-31 | 7,647,100 | 4.64 | 4.78 | 4.62 | 4.74 | 00:00:00 | | 2012-09-03 | 3,193,900 | 4.71 | 4.74 | 4.65 | 4.71 | 00:00:00 | | 2012-09-04 | 3,249,900 | 4.72 | 4.76 | 4.62 | 4.63 | 00:00:00 | | 2012-09-05 | 10,880,300 | 4.47 | 4.53 | 4.36 | 4.39 | 00:00:00 | | 2012-09-06 | 7,269,100 | 4.40 | 4.50 | 4.35 | 4.48 | 00:00:00 | | 2012-09-07 | 7,627,400 | 4.51 | 4.62 | 4.50 | 4.57 | 00:00:00 | | 2012-09-10 | 4,867,200 | 4.55 | 4.56 | 4.43 | 4.45 | 00:00:00 | | 2012-09-11 | 7,053,100 | 4.41 | 4.63 | 4.36 | 4.62 | 00:00:00 | | 2012-09-12 | 9,009,600 | 4.61 | 4.87 | 4.60 | 4.83 | 00:00:00 | | 2012-09-13 | 6,218,400 | 4.85 | 4.87 | 4.76 | 4.86 | 00:00:00 | | 2012-09-14 | 11,249,600 | 5.00 | 5.16 | 4.99 | 5.16 | 00:00:00 | | 2012-09-17 | 3,959,100 | 5.16 | 5.17 | 5.03 | 5.04 | 00:00:00 | | 2012-09-18 | 6,276,200 | 5.00 | 5.01 | 4.80 | 4.85 | 00:00:00 | | 2012-09-19 | 4,688,500 | 4.87 | 4.92 | 4.73 | 4.75 | 00:00:00 | | 2012-09-20 | 4,344,400 | 4.71 | 4.81 | 4.65 | 4.69 | 00:00:00 | | 2012-09-21 | 4,889,000 | 4.72 | 4.75 | 4.62 | 4.71 | 00:00:00 | | 2012-09-24 | 4,261,200 | 4.67 | 4.68 | 4.52 | 4.54 | 00:00:00 | | 2012-09-25 | 6,599,900 | 4.54 | 4.59 | 4.40 | 4.47 | 00:00:00 | | 2012-09-26 | 6,712,900 | 4.41 | 4.42 | 4.25 | 4.28 | 00:00:00 | | 2012-09-27 | 4,151,100 | 4.33 | 4.38 | 4.26 | 4.31 | 00:00:00 | | 2012-09-28 | 4,605,200 | 4.38 | 4.41 | 4.19 | 4.21 | 00:00:00 | | 2012-10-01 | 4,313,000 | 4.20 | 4.40 | 4.18 | 4.39 | 00:00:00 | | 2012-10-02 | 5,543,600 | 4.34 | 4.42 | 4.31 | 4.33 | 00:00:00 | | 2012-10-03 | 2,745,100 | 4.30 | 4.37 | 4.29 | 4.34 | 00:00:00 | | 2012-10-04 | 3,335,800 | 4.36 | 4.38 | 4.29 | 4.30 | 00:00:00 | | 2012-10-05 | 5,596,600 | 4.33 | 4.51 | 4.31 | 4.44 | 00:00:00 | | 2012-10-08 | 3,036,300 | 4.42 | 4.44 | 4.32 | 4.33 | 00:00:00 | | 2012-10-09 | 9,919,600 | 4.35 | 4.55 | 4.35 | 4.46 | 00:00:00 | | 2012-10-10 | 5,445,200 | 4.49 | 4.54 | 4.36 | 4.40 | 00:00:00 | | 2012-10-11 | 3,217,300 | 4.40 | 4.44 | 4.33 | 4.40 | 00:00:00 | | 2012-10-12 | 22,841,200 | 4.35 | 5.18 | 4.30 | 4.69 | 00:00:00 | | 2012-10-15 | 5,832,800 | 4.67 | 4.75 | 4.59 | 4.61 | 00:00:00 | | 2012-10-16 | 5,018,500 | 4.65 | 4.72 | 4.64 | 4.71 | 00:00:00 | | 2012-10-17 | 8,244,800 | 4.72 | 4.89 | 4.70 | 4.88 | 00:00:00 | | 2012-10-18 | 10,470,400 | 4.90 | 5.10 | 4.85 | 4.95 | 00:00:00 | | 2012-10-19 | 4,951,900 | 4.94 | 4.94 | 4.76 | 4.77 | 00:00:00 | | 2012-10-22 | 4,330,600 | 4.79 | 4.88 | 4.71 | 4.80 | 00:00:00 | | 2012-10-23 | 5,951,300 | 4.80 | 4.82 | 4.62 | 4.65 | 00:00:00 | | 2012-10-24 | 16,711,800 | 4.52 | 4.90 | 4.48 | 4.85 | 00:00:00 | | 2012-10-25 | 5,919,200 | 4.83 | 4.88 | 4.73 | 4.73 | 00:00:00 | | 2012-10-26 | 6,806,000 | 4.67 | 4.68 | 4.57 | 4.65 | 00:00:00 | | 2012-10-29 | 2,942,800 | 4.64 | 4.65 | 4.52 | 4.58 | 00:00:00 | | 2012-10-30 | 2,692,900 | 4.59 | 4.65 | 4.58 | 4.63 | 00:00:00 | | 2012-10-31 | 4,325,900 | 4.67 | 4.73 | 4.51 | 4.53 | 00:00:00 | | 2012-11-01 | 3,672,700 | 4.51 | 4.70 | 4.51 | 4.70 | 00:00:00 | | 2012-11-02 | 4,074,600 | 4.69 | 4.72 | 4.60 | 4.66 | 00:00:00 | | 2012-11-05 | 2,820,300 | 4.61 | 4.65 | 4.55 | 4.60 | 00:00:00 | | 2012-11-06 | 4,539,900 | 4.62 | 4.71 | 4.59 | 4.70 | 00:00:00 | | 2012-11-07 | 7,816,300 | 4.73 | 4.74 | 4.40 | 4.40 | 00:00:00 | | 2012-11-08 | 5,084,600 | 4.46 | 4.49 | 4.37 | 4.40 | 00:00:00 | | 2012-11-09 | 3,416,000 | 4.41 | 4.42 | 4.32 | 4.37 | 00:00:00 | | 2012-11-12 | 2,912,900 | 4.36 | 4.38 | 4.30 | 4.31 | 00:00:00 | | 2012-11-13 | 4,085,600 | 4.30 | 4.40 | 4.25 | 4.38 | 00:00:00 | | 2012-11-14 | 5,875,300 | 4.36 | 4.52 | 4.36 | 4.45 | 00:00:00 | | 2012-11-15 | 4,725,300 | 4.39 | 4.41 | 4.33 | 4.33 | 00:00:00 | | 2012-11-16 | 6,622,000 | 4.31 | 4.33 | 4.20 | 4.24 | 00:00:00 | | 2012-11-19 | 6,393,600 | 4.31 | 4.59 | 4.29 | 4.58 | 00:00:00 | | 2012-11-20 | 8,121,400 | 4.53 | 4.60 | 4.49 | 4.54 | 00:00:00 | | 2012-11-21 | 12,111,500 | 4.52 | 4.64 | 4.46 | 4.61 | 00:00:00 | | 2012-11-22 | 3,363,000 | 4.63 | 4.68 | 4.61 | 4.63 | 00:00:00 | | 2012-11-23 | 5,294,200 | 4.65 | 4.66 | 4.57 | 4.65 | 00:00:00 | | 2012-11-26 | 4,473,800 | 4.60 | 4.70 | 4.57 | 4.57 | 00:00:00 | | 2012-11-27 | 13,952,000 | 4.61 | 4.69 | 4.48 | 4.67 | 00:00:00 | | 2012-11-28 | 4,570,100 | 4.65 | 4.66 | 4.52 | 4.64 | 00:00:00 | | 2012-11-29 | 7,845,900 | 4.68 | 4.80 | 4.66 | 4.80 | 00:00:00 | | 2012-11-30 | 12,723,100 | 4.78 | 4.91 | 4.78 | 4.90 | 00:00:00 | | 2012-12-03 | 4,424,500 | 4.90 | 4.96 | 4.81 | 4.83 | 00:00:00 | | 2012-12-04 | 2,349,800 | 4.83 | 4.85 | 4.73 | 4.83 | 00:00:00 | | 2012-12-05 | 9,202,500 | 4.88 | 4.98 | 4.85 | 4.96 | 00:00:00 | | 2012-12-06 | 7,334,300 | 4.98 | 5.09 | 4.96 | 5.06 | 00:00:00 | | 2012-12-07 | 5,015,600 | 5.05 | 5.07 | 4.94 | 4.99 | 00:00:00 | | 2012-12-10 | 13,971,300 | 5.32 | 5.45 | 5.05 | 5.20 | 00:00:00 | | 2012-12-11 | 3,531,700 | 5.24 | 5.28 | 5.16 | 5.20 | 00:00:00 | | 2012-12-12 | 3,101,000 | 5.21 | 5.26 | 5.13 | 5.24 | 00:00:00 | | 2012-12-13 | 2,835,400 | 5.23 | 5.26 | 5.16 | 5.22 | 00:00:00 | | 2012-12-14 | 2,757,900 | 5.26 | 5.30 | 5.22 | 5.27 | 00:00:00 | | 2012-12-17 | 3,546,900 | 5.30 | 5.35 | 5.24 | 5.30 | 00:00:00 | | 2012-12-18 | 4,968,500 | 5.32 | 5.35 | 5.18 | 5.26 | 00:00:00 | | 2012-12-19 | 4,426,900 | 5.30 | 5.39 | 5.26 | 5.38 | 00:00:00 | | 2012-12-20 | 6,395,800 | 5.28 | 5.41 | 5.20 | 5.41 | 00:00:00 | | 2012-12-21 | 3,116,600 | 5.35 | 5.39 | 5.30 | 5.39 | 00:00:00 | | 2012-12-24 | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | | 2012-12-25 | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | | 2012-12-26 | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | | 2012-12-27 | 3,304,900 | 5.39 | 5.45 | 5.32 | 5.34 | 00:00:00 | | 2012-12-28 | 2,998,100 | 5.34 | 5.37 | 5.29 | 5.34 | 00:00:00 | | 2012-12-31 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | | 2013-01-01 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | | 2013-01-02 | 4,110,000 | 5.45 | 5.59 | 5.45 | 5.59 | 00:00:00 | | 2013-01-03 | 3,755,400 | 5.59 | 5.72 | 5.58 | 5.67 | 00:00:00 | | 2013-01-04 | 5,458,900 | 5.69 | 5.74 | 5.55 | 5.59 | 00:00:00 | | 2013-01-07 | 4,874,800 | 5.64 | 5.74 | 5.53 | 5.72 | 00:00:00 | | 2013-01-08 | 6,302,200 | 5.73 | 5.86 | 5.69 | 5.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
