|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 1,694,600 | 49.40 | 49.75 | 48.60 | 49.00 | 00:00:00 | 2000-12-05 | 3,280,100 | 50.00 | 53.80 | 50.00 | 53.30 | 00:00:00 | 2000-12-06 | 9,049,600 | 56.60 | 56.70 | 53.50 | 54.70 | 00:00:00 | 2000-12-07 | 2,880,300 | 53.20 | 55.15 | 52.20 | 52.70 | 00:00:00 | 2000-12-08 | 2,145,300 | 54.10 | 56.10 | 53.60 | 54.60 | 00:00:00 | 2000-12-11 | 3,215,400 | 55.55 | 56.30 | 54.90 | 56.15 | 00:00:00 | 2000-12-12 | 2,390,100 | 56.30 | 56.50 | 55.30 | 55.45 | 00:00:00 | 2000-12-13 | 3,839,400 | 55.20 | 55.20 | 51.95 | 52.70 | 00:00:00 | 2000-12-14 | 2,072,200 | 51.80 | 53.25 | 51.00 | 52.15 | 00:00:00 | 2000-12-15 | 2,169,100 | 50.95 | 52.40 | 50.80 | 50.80 | 00:00:00 | 2000-12-18 | 2,258,600 | 51.00 | 52.55 | 49.50 | 49.75 | 00:00:00 | 2000-12-19 | 2,125,800 | 49.75 | 51.85 | 49.50 | 51.75 | 00:00:00 | 2000-12-20 | 4,738,400 | 50.00 | 50.30 | 47.40 | 47.95 | 00:00:00 | 2000-12-21 | 5,496,300 | 47.35 | 49.10 | 44.45 | 46.80 | 00:00:00 | 2000-12-22 | 2,454,600 | 47.40 | 47.95 | 46.15 | 47.00 | 00:00:00 | 2000-12-25 | 0 | 47.00 | 47.00 | 47.00 | 47.00 | 00:00:00 | 2000-12-26 | 0 | 47.00 | 47.00 | 47.00 | 47.00 | 00:00:00 | 2000-12-27 | 1,454,800 | 47.40 | 47.65 | 46.20 | 47.40 | 00:00:00 | 2000-12-28 | 1,180,200 | 48.00 | 48.25 | 47.25 | 47.35 | 00:00:00 | 2000-12-29 | 787,600 | 47.90 | 47.90 | 46.15 | 46.45 | 00:00:00 | 2001-01-01 | 0 | 46.45 | 46.45 | 46.45 | 46.45 | 00:00:00 | 2001-01-02 | 3,140,300 | 45.90 | 45.90 | 41.75 | 42.60 | 00:00:00 | 2001-01-03 | 3,755,700 | 42.10 | 42.30 | 38.15 | 39.25 | 00:00:00 | 2001-01-04 | 4,390,500 | 44.80 | 45.65 | 44.20 | 45.45 | 00:00:00 | 2001-01-05 | 2,810,900 | 44.90 | 47.20 | 43.85 | 44.00 | 00:00:00 | 2001-01-08 | 1,427,300 | 43.50 | 44.30 | 42.65 | 43.40 | 00:00:00 | 2001-01-09 | 3,068,400 | 45.30 | 45.40 | 41.80 | 43.05 | 00:00:00 | 2001-01-10 | 2,345,900 | 42.80 | 42.80 | 41.10 | 42.60 | 00:00:00 | 2001-01-11 | 2,403,400 | 42.30 | 43.20 | 41.60 | 43.15 | 00:00:00 | 2001-01-12 | 3,701,400 | 46.00 | 46.90 | 45.20 | 46.85 | 00:00:00 | 2001-01-15 | 825,200 | 45.70 | 46.45 | 45.35 | 45.50 | 00:00:00 | 2001-01-16 | 1,189,900 | 45.20 | 45.50 | 44.20 | 44.40 | 00:00:00 | 2001-01-17 | 2,975,700 | 45.30 | 48.65 | 45.30 | 48.45 | 00:00:00 | 2001-01-18 | 3,872,100 | 49.50 | 49.70 | 47.85 | 49.50 | 00:00:00 | 2001-01-19 | 4,670,600 | 51.50 | 52.35 | 50.05 | 50.25 | 00:00:00 | 2001-01-22 | 2,249,400 | 50.05 | 51.50 | 48.75 | 50.60 | 00:00:00 | 2001-01-23 | 3,686,600 | 49.15 | 49.25 | 47.60 | 48.35 | 00:00:00 | 2001-01-24 | 0 | 48.35 | 48.35 | 48.35 | 48.35 | 00:00:00 | 2001-01-25 | 5,109,700 | 48.10 | 51.45 | 47.85 | 49.30 | 00:00:00 | 2001-01-26 | 0 | 49.30 | 49.30 | 49.30 | 49.30 | 00:00:00 | 2001-01-29 | 1,284,100 | 49.00 | 49.20 | 48.20 | 48.25 | 00:00:00 | 2001-01-30 | 2,521,800 | 49.05 | 50.15 | 48.25 | 49.00 | 00:00:00 | 2001-01-31 | 2,421,700 | 49.20 | 51.20 | 49.05 | 51.05 | 00:00:00 | 2001-02-01 | 2,421,200 | 50.20 | 50.85 | 49.35 | 49.95 | 00:00:00 | 2001-02-02 | 1,443,400 | 49.50 | 49.50 | 48.65 | 48.75 | 00:00:00 | 2001-02-05 | 2,196,000 | 48.00 | 48.25 | 46.70 | 46.95 | 00:00:00 | 2001-02-06 | 2,833,400 | 46.95 | 48.05 | 46.00 | 47.95 | 00:00:00 | 2001-02-07 | 2,876,400 | 47.00 | 47.05 | 45.10 | 45.25 | 00:00:00 | 2001-02-08 | 2,148,600 | 45.30 | 46.30 | 44.75 | 44.75 | 00:00:00 | 2001-02-09 | 4,236,100 | 44.50 | 44.55 | 42.45 | 42.50 | 00:00:00 | 2001-02-12 | 2,182,500 | 42.70 | 44.20 | 42.70 | 43.80 | 00:00:00 | 2001-02-13 | 2,086,600 | 44.40 | 45.15 | 43.25 | 44.95 | 00:00:00 | 2001-02-14 | 2,455,000 | 43.80 | 43.80 | 42.30 | 42.80 | 00:00:00 | 2001-02-15 | 3,371,700 | 44.40 | 46.25 | 43.85 | 46.00 | 00:00:00 | 2001-02-16 | 3,101,800 | 44.20 | 44.65 | 42.90 | 43.30 | 00:00:00 | 2001-02-19 | 1,712,700 | 42.85 | 43.30 | 41.45 | 41.95 | 00:00:00 | 2001-02-20 | 2,343,800 | 42.55 | 43.20 | 40.50 | 41.00 | 00:00:00 | 2001-02-21 | 4,484,500 | 40.10 | 40.85 | 38.75 | 39.65 | 00:00:00 | 2001-02-22 | 4,563,100 | 39.20 | 40.45 | 38.20 | 38.80 | 00:00:00 | 2001-02-23 | 5,330,100 | 39.20 | 39.40 | 36.00 | 36.50 | 00:00:00 | 2001-02-26 | 4,018,500 | 37.70 | 38.20 | 36.85 | 37.15 | 00:00:00 | 2001-02-27 | 2,998,900 | 37.50 | 38.10 | 36.20 | 36.55 | 00:00:00 | 2001-02-28 | 6,328,400 | 36.10 | 36.10 | 34.05 | 34.05 | 00:00:00 | 2001-03-01 | 6,618,400 | 33.60 | 33.80 | 31.60 | 32.10 | 00:00:00 | 2001-03-02 | 5,995,000 | 32.90 | 34.50 | 32.45 | 34.00 | 00:00:00 | 2001-03-05 | 3,662,800 | 34.85 | 37.20 | 34.00 | 37.10 | 00:00:00 | 2001-03-06 | 5,618,500 | 38.35 | 40.20 | 38.20 | 39.70 | 00:00:00 | 2001-03-07 | 5,507,100 | 38.50 | 40.90 | 37.70 | 39.35 | 00:00:00 | 2001-03-08 | 3,282,300 | 39.25 | 40.55 | 38.85 | 39.55 | 00:00:00 | 2001-03-09 | 3,422,200 | 38.00 | 38.30 | 36.15 | 36.55 | 00:00:00 | 2001-03-12 | 3,488,200 | 35.50 | 35.75 | 33.60 | 33.90 | 00:00:00 | 2001-03-13 | 5,019,800 | 33.30 | 36.70 | 33.30 | 35.30 | 00:00:00 | 2001-03-14 | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 00:00:00 | 2001-03-15 | 5,501,800 | 36.75 | 38.65 | 36.30 | 37.25 | 00:00:00 | 2001-03-16 | 3,948,700 | 36.90 | 37.05 | 35.60 | 36.25 | 00:00:00 | 2001-03-19 | 3,102,500 | 36.65 | 37.70 | 36.00 | 37.65 | 00:00:00 | 2001-03-20 | 3,077,900 | 38.40 | 38.75 | 37.90 | 38.75 | 00:00:00 | 2001-03-21 | 4,648,100 | 37.15 | 38.30 | 36.30 | 37.35 | 00:00:00 | 2001-03-22 | 5,092,800 | 37.70 | 38.45 | 36.05 | 37.80 | 00:00:00 | 2001-03-23 | 6,379,100 | 39.90 | 40.80 | 39.20 | 40.15 | 00:00:00 | 2001-03-26 | 4,364,200 | 41.20 | 42.30 | 40.95 | 41.85 | 00:00:00 | 2001-03-27 | 3,885,200 | 40.70 | 42.05 | 40.40 | 42.00 | 00:00:00 | 2001-03-28 | 2,661,200 | 41.70 | 41.95 | 40.15 | 40.45 | 00:00:00 | 2001-03-29 | 3,149,800 | 39.00 | 40.10 | 38.55 | 40.00 | 00:00:00 | 2001-03-30 | 2,918,100 | 39.90 | 40.80 | 39.15 | 39.35 | 00:00:00 | 2001-04-02 | 4,054,200 | 39.90 | 39.90 | 37.00 | 38.35 | 00:00:00 | 2001-04-03 | 3,911,700 | 36.95 | 37.50 | 36.15 | 36.20 | 00:00:00 | 2001-04-04 | 5,630,200 | 35.60 | 37.15 | 35.20 | 36.90 | 00:00:00 | 2001-04-05 | 4,387,400 | 37.30 | 38.10 | 36.35 | 37.80 | 00:00:00 | 2001-04-06 | 3,392,600 | 38.80 | 38.90 | 37.30 | 37.90 | 00:00:00 | 2001-04-09 | 3,045,600 | 37.20 | 38.85 | 36.95 | 37.25 | 00:00:00 | 2001-04-10 | 3,345,000 | 37.15 | 38.90 | 37.00 | 38.90 | 00:00:00 | 2001-04-11 | 9,261,900 | 39.00 | 42.65 | 38.95 | 41.75 | 00:00:00 | 2001-04-12 | 4,707,100 | 41.45 | 42.35 | 40.40 | 41.55 | 00:00:00 | 2001-04-13 | 0 | 41.55 | 41.55 | 41.55 | 41.55 | 00:00:00 | 2001-04-16 | 0 | 41.55 | 41.55 | 41.55 | 41.55 | 00:00:00 | 2001-04-17 | 4,597,100 | 40.00 | 41.30 | 39.10 | 40.55 | 00:00:00 | 2001-04-18 | 6,807,700 | 43.40 | 44.30 | 42.60 | 44.20 | 00:00:00 | 2001-04-19 | 7,692,700 | 44.00 | 44.00 | 41.75 | 42.95 | 00:00:00 | 2001-04-20 | 5,290,900 | 43.75 | 43.75 | 42.10 | 43.00 | 00:00:00 | 2001-04-23 | 2,323,400 | 42.25 | 43.05 | 41.85 | 42.05 | 00:00:00 | 2001-04-24 | 3,946,100 | 41.80 | 42.80 | 41.80 | 42.20 | 00:00:00 | 2001-04-25 | 2,726,500 | 41.40 | 42.05 | 41.00 | 42.00 | 00:00:00 | 2001-04-26 | 3,776,100 | 42.20 | 42.85 | 41.70 | 41.90 | 00:00:00 | 2001-04-27 | 6,016,000 | 41.20 | 43.90 | 41.10 | 43.55 | 00:00:00 | 2001-04-30 | 2,712,800 | 43.80 | 45.20 | 43.80 | 45.20 | 00:00:00 | 2001-05-01 | 0 | 45.20 | 45.20 | 45.20 | 45.20 | 00:00:00 | 2001-05-02 | 4,697,100 | 45.80 | 46.55 | 45.25 | 46.10 | 00:00:00 | 2001-05-03 | 3,042,300 | 46.00 | 46.10 | 44.60 | 44.80 | 00:00:00 | 2001-05-04 | 4,223,400 | 44.55 | 45.15 | 43.15 | 44.45 | 00:00:00 | 2001-05-07 | 0 | 44.45 | 44.45 | 44.45 | 44.45 | 00:00:00 | 2001-05-08 | 3,930,400 | 44.25 | 44.80 | 43.00 | 44.10 | 00:00:00 | 2001-05-09 | 2,233,500 | 43.50 | 43.75 | 43.05 | 43.10 | 00:00:00 | 2001-05-10 | 3,764,200 | 43.55 | 45.55 | 43.45 | 44.70 | 00:00:00 | 2001-05-11 | 2,844,800 | 44.00 | 44.80 | 43.90 | 44.05 | 00:00:00 | 2001-05-14 | 1,804,000 | 43.80 | 43.80 | 43.10 | 43.40 | 00:00:00 | 2001-05-15 | 2,110,400 | 43.80 | 44.30 | 42.85 | 44.15 | 00:00:00 | 2001-05-16 | 2,499,300 | 43.30 | 43.55 | 42.85 | 43.45 | 00:00:00 | 2001-05-17 | 4,871,000 | 45.45 | 45.90 | 44.80 | 44.90 | 00:00:00 | 2001-05-18 | 2,097,600 | 44.60 | 45.55 | 44.60 | 45.50 | 00:00:00 | 2001-05-21 | 2,474,000 | 45.20 | 46.55 | 44.70 | 46.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|