|
 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 | | 2014-01-02 | 5,072,400 | 5.82 | 5.84 | 5.70 | 5.72 | 00:00:00 | | 2014-01-03 | 3,512,600 | 5.75 | 5.82 | 5.72 | 5.80 | 00:00:00 | | 2014-01-21 | 3,924,700 | 5.80 | 5.82 | 5.76 | 5.76 | 00:00:00 | | 2014-01-22 | 8,423,900 | 5.77 | 5.93 | 5.77 | 5.89 | 00:00:00 | | 2014-01-23 | 6,553,100 | 5.88 | 5.97 | 5.74 | 5.76 | 00:00:00 | | 2014-01-24 | 6,360,900 | 5.78 | 5.81 | 5.61 | 5.61 | 00:00:00 | | 2014-01-27 | 4,148,500 | 5.58 | 5.66 | 5.57 | 5.64 | 00:00:00 | | 2014-01-28 | 14,920,500 | 5.55 | 5.85 | 5.49 | 5.78 | 00:00:00 | | 2014-01-29 | 10,206,700 | 5.86 | 5.95 | 5.72 | 5.84 | 00:00:00 | | 2014-02-03 | 7,776,000 | 6.10 | 6.16 | 5.93 | 5.93 | 00:00:00 | | 2014-02-04 | 6,908,800 | 5.86 | 6.02 | 5.82 | 6.00 | 00:00:00 | | 2014-02-05 | 4,532,100 | 5.97 | 6.03 | 5.91 | 5.94 | 00:00:00 | | 2014-02-13 | 5,419,300 | 6.16 | 6.16 | 6.04 | 6.11 | 00:00:00 | | 2014-02-14 | 5,344,300 | 6.14 | 6.22 | 6.11 | 6.20 | 00:00:00 | | 2014-02-18 | 3,570,300 | 6.26 | 6.27 | 6.17 | 6.22 | 00:00:00 | | 2014-02-19 | 4,351,700 | 6.20 | 6.24 | 6.11 | 6.13 | 00:00:00 | | 2014-02-24 | 2,887,100 | 6.09 | 6.15 | 6.07 | 6.14 | 00:00:00 | | 2014-02-25 | 3,694,600 | 6.14 | 6.19 | 6.11 | 6.19 | 00:00:00 | | 2014-02-26 | 13,718,400 | 6.20 | 6.47 | 6.20 | 6.47 | 00:00:00 | | 2014-02-27 | 6,225,400 | 6.47 | 6.52 | 6.38 | 6.49 | 00:00:00 | | 2014-02-28 | 6,737,800 | 6.49 | 6.60 | 6.47 | 6.55 | 00:00:00 | | 2014-03-03 | 7,355,700 | 6.43 | 6.49 | 6.34 | 6.43 | 00:00:00 | | 2014-03-04 | 5,677,100 | 6.49 | 6.61 | 6.49 | 6.60 | 00:00:00 | | 2014-03-05 | 9,977,100 | 6.58 | 6.78 | 6.58 | 6.64 | 00:00:00 | | 2014-03-11 | 5,435,500 | 6.74 | 6.76 | 6.67 | 6.72 | 00:00:00 | | 2014-03-12 | 4,863,600 | 6.66 | 6.74 | 6.62 | 6.68 | 00:00:00 | | 2014-03-17 | 4,085,900 | 6.55 | 6.71 | 6.55 | 6.70 | 00:00:00 | | 2014-03-18 | 4,389,000 | 6.68 | 6.76 | 6.66 | 6.74 | 00:00:00 | | 2014-03-19 | 3,095,000 | 6.74 | 6.79 | 6.70 | 6.74 | 00:00:00 | | 2014-03-20 | 6,118,800 | 6.70 | 6.86 | 6.69 | 6.86 | 00:00:00 | | 2014-03-21 | 5,715,900 | 6.85 | 6.93 | 6.84 | 6.86 | 00:00:00 | | 2014-03-24 | 4,553,700 | 6.85 | 6.86 | 6.67 | 6.68 | 00:00:00 | | 2014-03-27 | 4,363,700 | 6.77 | 6.82 | 6.74 | 6.80 | 00:00:00 | | 2014-03-28 | 4,633,400 | 6.80 | 6.84 | 6.70 | 6.73 | 00:00:00 | | 2014-04-08 | 5,870,800 | 6.64 | 6.67 | 6.49 | 6.55 | 00:00:00 | | 2014-04-09 | 5,270,100 | 6.55 | 6.68 | 6.55 | 6.65 | 00:00:00 | | 2014-04-10 | 4,421,700 | 6.69 | 6.72 | 6.57 | 6.58 | 00:00:00 | | 2014-04-11 | 5,555,300 | 6.51 | 6.52 | 6.39 | 6.42 | 00:00:00 | | 2014-04-21 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | | 2014-05-01 | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 00:00:00 | | 2014-05-02 | 5,108,200 | 6.89 | 6.95 | 6.83 | 6.84 | 00:00:00 | | 2014-05-05 | 2,797,100 | 6.84 | 6.85 | 6.71 | 6.80 | 00:00:00 | | 2014-05-12 | 7,525,100 | 6.94 | 7.10 | 6.93 | 7.08 | 00:00:00 | | 2014-05-15 | 9,169,800 | 7.18 | 7.26 | 6.86 | 6.86 | 00:00:00 | | 2014-05-16 | 5,926,900 | 6.93 | 6.93 | 6.74 | 6.82 | 00:00:00 | | 2014-05-22 | 4,416,900 | 6.91 | 6.92 | 6.81 | 6.83 | 00:00:00 | | 2014-05-23 | 1,938,300 | 6.84 | 6.91 | 6.80 | 6.90 | 00:00:00 | | 2014-05-26 | 3,571,900 | 6.99 | 7.14 | 6.97 | 7.14 | 00:00:00 | | 2014-06-03 | 4,359,800 | 7.15 | 7.17 | 7.07 | 7.09 | 00:00:00 | | 2014-06-04 | 3,274,000 | 7.11 | 7.12 | 7.04 | 7.07 | 00:00:00 | | 2014-06-10 | 4,542,700 | 7.11 | 7.26 | 7.11 | 7.25 | 00:00:00 | | 2014-06-11 | 2,640,200 | 7.25 | 7.26 | 7.12 | 7.14 | 00:00:00 | | 2014-06-12 | 2,123,000 | 7.14 | 7.21 | 7.09 | 7.14 | 00:00:00 | | 2014-06-13 | 3,445,900 | 7.13 | 7.18 | 7.05 | 7.11 | 00:00:00 | | 2014-06-17 | 2,748,900 | 7.05 | 7.16 | 7.05 | 7.14 | 00:00:00 | | 2014-06-18 | 2,823,100 | 7.14 | 7.18 | 7.01 | 7.03 | 00:00:00 | | 2014-06-19 | 2,331,300 | 7.07 | 7.11 | 6.99 | 7.00 | 00:00:00 | | 2014-06-20 | 3,339,200 | 7.06 | 7.06 | 6.90 | 6.93 | 00:00:00 | | 2014-07-03 | 2,873,400 | 6.83 | 6.93 | 6.80 | 6.93 | 00:00:00 | | 2014-07-04 | 2,059,000 | 6.94 | 6.94 | 6.83 | 6.84 | 00:00:00 | | 2014-07-07 | 2,748,500 | 6.82 | 6.86 | 6.69 | 6.69 | 00:00:00 | | 2014-07-14 | 1,834,400 | 6.50 | 6.59 | 6.47 | 6.54 | 00:00:00 | | 2014-07-22 | 4,298,200 | 6.78 | 6.99 | 6.76 | 6.99 | 00:00:00 | | 2014-07-23 | 12,699,700 | 6.85 | 6.91 | 6.56 | 6.57 | 00:00:00 | | 2014-09-01 | 2,826,900 | 6.39 | 6.46 | 6.37 | 6.44 | 00:00:00 | | 2014-09-02 | 2,904,900 | 6.47 | 6.53 | 6.45 | 6.47 | 00:00:00 | | 2014-09-03 | 3,523,100 | 6.49 | 6.53 | 6.39 | 6.51 | 00:00:00 | | 2014-09-09 | 7,312,500 | 6.59 | 6.61 | 6.35 | 6.37 | 00:00:00 | | 2014-09-10 | 5,195,800 | 6.35 | 6.36 | 6.24 | 6.27 | 00:00:00 | | 2014-09-23 | 5,369,500 | 5.90 | 5.96 | 5.83 | 5.92 | 00:00:00 | | 2014-09-24 | 3,478,500 | 5.93 | 5.97 | 5.88 | 5.97 | 00:00:00 | | 2014-10-02 | 6,098,800 | 6.05 | 6.16 | 5.99 | 6.00 | 00:00:00 | | 2014-10-03 | 3,905,700 | 6.02 | 6.14 | 6.01 | 6.13 | 00:00:00 | | 2014-10-07 | 4,617,200 | 6.11 | 6.11 | 5.99 | 6.00 | 00:00:00 | | 2014-10-08 | 4,632,200 | 5.97 | 5.99 | 5.88 | 5.91 | 00:00:00 | | 2014-10-13 | 12,918,200 | 5.46 | 5.46 | 5.25 | 5.29 | 00:00:00 | | 2014-10-20 | 5,394,000 | 5.30 | 5.30 | 5.18 | 5.24 | 00:00:00 | | 2014-10-21 | 5,932,300 | 5.20 | 5.38 | 5.20 | 5.37 | 00:00:00 | | 2014-10-22 | 5,998,300 | 5.40 | 5.52 | 5.38 | 5.51 | 00:00:00 | | 2014-10-23 | 4,526,400 | 5.48 | 5.53 | 5.43 | 5.51 | 00:00:00 | | 2014-10-24 | 3,603,100 | 5.49 | 5.51 | 5.45 | 5.51 | 00:00:00 | | 2014-11-06 | 7,956,200 | 5.46 | 5.62 | 5.46 | 5.57 | 00:00:00 | | 2014-11-07 | 4,402,100 | 5.59 | 5.59 | 5.45 | 5.50 | 00:00:00 | | 2014-11-11 | 3,008,600 | 5.55 | 5.59 | 5.53 | 5.55 | 00:00:00 | | 2014-11-12 | 3,718,500 | 5.55 | 5.57 | 5.49 | 5.49 | 00:00:00 | | 2014-11-13 | 5,098,700 | 5.51 | 5.57 | 5.40 | 5.43 | 00:00:00 | | 2014-11-14 | 4,728,400 | 5.43 | 5.59 | 5.43 | 5.57 | 00:00:00 | | 2014-11-18 | 5,104,400 | 5.70 | 5.80 | 5.68 | 5.78 | 00:00:00 | | 2014-11-19 | 8,483,300 | 5.80 | 5.94 | 5.79 | 5.89 | 00:00:00 | | 2014-11-20 | 6,290,400 | 5.92 | 5.93 | 5.82 | 5.90 | 00:00:00 | | 2014-11-21 | 11,368,300 | 5.79 | 5.89 | 5.72 | 5.89 | 00:00:00 | | 2014-11-24 | 3,735,300 | 5.88 | 6.01 | 5.86 | 5.87 | 00:00:00 | | 2014-12-02 | 2,772,000 | 6.00 | 6.03 | 5.96 | 6.01 | 00:00:00 | | 2014-12-03 | 4,681,100 | 6.01 | 6.16 | 5.99 | 6.14 | 00:00:00 | | 2014-12-08 | 2,129,300 | 6.25 | 6.30 | 6.24 | 6.28 | 00:00:00 | | 2014-12-23 | 2,977,100 | 6.21 | 6.28 | 6.18 | 6.18 | 00:00:00 | | 2014-12-24 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2014-12-25 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2014-12-26 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2014-12-30 | 1,488,000 | 6.19 | 6.21 | 6.14 | 6.20 | 00:00:00 | | 2014-12-31 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2015-01-06 | 4,413,900 | 6.14 | 6.20 | 6.05 | 6.07 | 00:00:00 | | 2015-01-12 | 5,552,600 | 6.43 | 6.53 | 6.34 | 6.45 | 00:00:00 | | 2015-01-15 | 10,184,200 | 6.55 | 6.64 | 6.39 | 6.59 | 00:00:00 | | 2015-01-16 | 4,642,700 | 6.51 | 6.66 | 6.49 | 6.66 | 00:00:00 | | 2015-01-29 | 7,657,200 | 7.14 | 7.42 | 7.13 | 7.39 | 00:00:00 | | 2015-01-30 | 4,754,000 | 7.42 | 7.52 | 7.35 | 7.39 | 00:00:00 | | 2015-02-02 | 3,841,600 | 7.39 | 7.43 | 7.30 | 7.37 | 00:00:00 | | 2015-02-03 | 4,223,300 | 7.39 | 7.47 | 7.39 | 7.43 | 00:00:00 | | 2015-02-04 | 6,978,700 | 7.45 | 7.68 | 7.38 | 7.66 | 00:00:00 | | 2015-02-05 | 4,359,400 | 7.64 | 7.70 | 7.53 | 7.60 | 00:00:00 | | 2015-02-06 | 2,774,000 | 7.57 | 7.68 | 7.57 | 7.66 | 00:00:00 | | 2015-02-10 | 5,157,800 | 7.50 | 7.76 | 7.50 | 7.74 | 00:00:00 | | 2015-02-11 | 3,622,500 | 7.70 | 7.84 | 7.70 | 7.78 | 00:00:00 | | 2015-02-16 | 2,011,700 | 7.81 | 7.87 | 7.78 | 7.79 | 00:00:00 | | 2015-02-17 | 4,406,400 | 7.73 | 7.76 | 7.66 | 7.74 | 00:00:00 | | 2015-02-18 | 3,227,600 | 7.77 | 7.85 | 7.76 | 7.80 | 00:00:00 | | 2015-02-23 | 2,954,300 | 7.85 | 7.92 | 7.82 | 7.85 | 00:00:00 | | 2015-02-26 | 2,675,100 | 7.91 | 8.00 | 7.89 | 7.99 | 00:00:00 | | 2015-02-27 | 3,896,700 | 7.97 | 8.02 | 7.87 | 7.95 | 00:00:00 | | 2015-03-09 | 4,665,700 | 8.50 | 8.59 | 8.43 | 8.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
