|
 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 | | 2015-03-09 | 4,665,700 | 8.50 | 8.59 | 8.43 | 8.48 | 00:00:00 | | 2015-03-10 | 4,569,900 | 8.51 | 8.72 | 8.51 | 8.64 | 00:00:00 | | 2015-03-11 | 4,499,900 | 8.66 | 8.94 | 8.65 | 8.94 | 00:00:00 | | 2015-03-16 | 6,188,400 | 8.82 | 9.21 | 8.81 | 9.19 | 00:00:00 | | 2015-03-17 | 6,559,400 | 9.19 | 9.23 | 9.06 | 9.22 | 00:00:00 | | 2015-03-18 | 6,669,400 | 9.24 | 9.28 | 8.99 | 9.13 | 00:00:00 | | 2015-03-19 | 6,998,400 | 9.07 | 9.09 | 8.87 | 9.03 | 00:00:00 | | 2015-03-20 | 6,081,800 | 9.10 | 9.26 | 9.06 | 9.21 | 00:00:00 | | 2015-03-23 | 5,950,100 | 9.15 | 9.60 | 8.99 | 9.01 | 00:00:00 | | 2015-03-24 | 3,756,200 | 9.00 | 9.06 | 8.95 | 9.01 | 00:00:00 | | 2015-03-25 | 5,489,700 | 8.98 | 9.02 | 8.60 | 8.60 | 00:00:00 | | 2015-03-30 | 5,134,000 | 8.57 | 8.73 | 8.54 | 8.73 | 00:00:00 | | 2015-03-31 | 4,128,400 | 8.70 | 8.76 | 8.62 | 8.69 | 00:00:00 | | 2015-04-01 | 4,666,100 | 8.64 | 8.74 | 8.53 | 8.58 | 00:00:00 | | 2015-04-06 | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | | 2015-04-07 | 3,652,000 | 8.70 | 8.70 | 8.57 | 8.62 | 00:00:00 | | 2015-04-08 | 4,819,400 | 8.60 | 8.60 | 8.40 | 8.52 | 00:00:00 | | 2015-04-13 | 4,706,800 | 8.93 | 9.08 | 8.87 | 9.05 | 00:00:00 | | 2015-04-23 | 6,867,000 | 9.21 | 9.21 | 8.85 | 8.86 | 00:00:00 | | 2015-04-24 | 4,483,200 | 8.92 | 8.95 | 8.67 | 8.70 | 00:00:00 | | 2015-04-30 | 21,742,600 | 7.61 | 7.62 | 7.11 | 7.13 | 00:00:00 | | 2015-05-01 | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 00:00:00 | | 2015-05-04 | 13,240,100 | 7.17 | 7.17 | 6.86 | 7.03 | 00:00:00 | | 2015-05-07 | 6,702,100 | 6.88 | 6.95 | 6.72 | 6.94 | 00:00:00 | | 2015-05-08 | 6,058,000 | 7.02 | 7.08 | 6.92 | 7.00 | 00:00:00 | | 2015-05-19 | 4,732,100 | 7.23 | 7.32 | 7.23 | 7.30 | 00:00:00 | | 2015-05-20 | 5,103,400 | 7.31 | 7.50 | 7.29 | 7.45 | 00:00:00 | | 2015-05-28 | 9,988,800 | 7.60 | 7.95 | 7.59 | 7.83 | 00:00:00 | | 2015-05-29 | 5,473,600 | 7.83 | 7.86 | 7.66 | 7.76 | 00:00:00 | | 2015-06-16 | 4,413,700 | 7.17 | 7.44 | 7.10 | 7.40 | 00:00:00 | | 2015-06-17 | 3,912,300 | 7.43 | 7.48 | 7.19 | 7.20 | 00:00:00 | | 2015-06-18 | 4,519,700 | 7.21 | 7.22 | 6.98 | 7.12 | 00:00:00 | | 2015-06-19 | 6,428,500 | 7.10 | 7.22 | 7.06 | 7.09 | 00:00:00 | | 2015-06-22 | 5,682,300 | 7.25 | 7.39 | 7.24 | 7.39 | 00:00:00 | | 2015-06-29 | 6,304,600 | 7.29 | 7.61 | 7.26 | 7.45 | 00:00:00 | | 2015-07-06 | 4,941,600 | 7.11 | 7.43 | 7.05 | 7.38 | 00:00:00 | | 2015-07-28 | 7,740,200 | 7.00 | 7.03 | 6.85 | 6.96 | 00:00:00 | | 2015-07-29 | 5,027,400 | 6.98 | 7.08 | 6.96 | 7.01 | 00:00:00 | | 2015-07-30 | 4,824,100 | 7.07 | 7.14 | 6.95 | 7.11 | 00:00:00 | | 2015-07-31 | 4,072,500 | 7.13 | 7.14 | 7.01 | 7.13 | 00:00:00 | | 2015-08-10 | 3,407,800 | 7.09 | 7.13 | 7.01 | 7.13 | 00:00:00 | | 2015-08-18 | 3,253,400 | 6.69 | 6.78 | 6.67 | 6.67 | 00:00:00 | | 2015-08-19 | 4,962,200 | 6.63 | 6.66 | 6.53 | 6.53 | 00:00:00 | | 2015-08-20 | 4,659,700 | 6.52 | 6.56 | 6.34 | 6.35 | 00:00:00 | | 2015-08-21 | 6,280,800 | 6.20 | 6.46 | 6.20 | 6.30 | 00:00:00 | | 2015-08-24 | 10,580,400 | 6.07 | 6.18 | 5.83 | 5.97 | 00:00:00 | | 2015-08-27 | 7,190,700 | 6.41 | 6.56 | 6.36 | 6.55 | 00:00:00 | | 2015-08-28 | 4,052,900 | 6.56 | 6.59 | 6.46 | 6.54 | 00:00:00 | | 2015-08-31 | 3,675,600 | 6.48 | 6.53 | 6.39 | 6.47 | 00:00:00 | | 2015-09-01 | 3,182,800 | 6.41 | 6.45 | 6.29 | 6.41 | 00:00:00 | | 2015-09-02 | 3,244,100 | 6.43 | 6.54 | 6.39 | 6.42 | 00:00:00 | | 2015-09-03 | 4,661,600 | 6.45 | 6.68 | 6.43 | 6.65 | 00:00:00 | | 2015-09-04 | 4,510,900 | 6.58 | 6.62 | 6.46 | 6.49 | 00:00:00 | | 2015-09-07 | 2,039,200 | 6.54 | 6.60 | 6.43 | 6.58 | 00:00:00 | | 2015-09-08 | 4,177,300 | 6.60 | 6.80 | 6.59 | 6.72 | 00:00:00 | | 2015-09-09 | 11,777,600 | 6.84 | 6.87 | 6.37 | 6.42 | 00:00:00 | | 2015-09-15 | 4,189,000 | 6.16 | 6.31 | 6.15 | 6.30 | 00:00:00 | | 2015-09-16 | 5,043,900 | 6.34 | 6.42 | 6.32 | 6.39 | 00:00:00 | | 2015-09-17 | 2,960,100 | 6.41 | 6.44 | 6.31 | 6.37 | 00:00:00 | | 2015-09-18 | 5,356,800 | 6.33 | 6.33 | 6.19 | 6.20 | 00:00:00 | | 2015-09-22 | 6,090,400 | 6.20 | 6.21 | 5.90 | 5.90 | 00:00:00 | | 2015-09-23 | 4,226,800 | 5.94 | 6.06 | 5.86 | 5.99 | 00:00:00 | | 2015-09-24 | 6,185,500 | 5.94 | 5.96 | 5.72 | 5.75 | 00:00:00 | | 2015-09-25 | 5,436,400 | 5.85 | 6.04 | 5.84 | 6.00 | 00:00:00 | | 2015-09-28 | 5,453,600 | 5.89 | 5.97 | 5.70 | 5.71 | 00:00:00 | | 2015-10-01 | 5,584,300 | 6.16 | 6.24 | 5.95 | 5.98 | 00:00:00 | | 2015-10-02 | 5,352,900 | 6.04 | 6.18 | 5.94 | 6.06 | 00:00:00 | | 2015-10-06 | 5,335,000 | 6.26 | 6.41 | 6.25 | 6.35 | 00:00:00 | | 2015-10-07 | 5,289,600 | 6.39 | 6.53 | 6.36 | 6.36 | 00:00:00 | | 2015-10-08 | 4,710,900 | 6.39 | 6.50 | 6.37 | 6.44 | 00:00:00 | | 2015-10-09 | 4,339,200 | 6.50 | 6.58 | 6.47 | 6.54 | 00:00:00 | | 2015-10-12 | 3,989,900 | 6.57 | 6.60 | 6.34 | 6.38 | 00:00:00 | | 2015-10-15 | 8,076,000 | 6.30 | 6.51 | 6.29 | 6.50 | 00:00:00 | | 2015-10-16 | 4,754,300 | 6.55 | 6.56 | 6.46 | 6.54 | 00:00:00 | | 2015-10-19 | 3,363,300 | 6.52 | 6.59 | 6.52 | 6.59 | 00:00:00 | | 2015-10-20 | 2,616,100 | 6.60 | 6.62 | 6.50 | 6.60 | 00:00:00 | | 2015-10-21 | 5,114,000 | 6.61 | 6.75 | 6.60 | 6.75 | 00:00:00 | | 2015-10-29 | 15,410,300 | 6.07 | 6.25 | 6.04 | 6.22 | 00:00:00 | | 2015-10-30 | 5,066,700 | 6.27 | 6.31 | 6.21 | 6.28 | 00:00:00 | | 2015-11-16 | 2,120,800 | 6.39 | 6.49 | 6.35 | 6.43 | 00:00:00 | | 2015-11-17 | 2,774,900 | 6.49 | 6.62 | 6.48 | 6.60 | 00:00:00 | | 2015-11-18 | 3,234,900 | 6.56 | 6.69 | 6.54 | 6.63 | 00:00:00 | | 2015-11-23 | 2,629,900 | 6.72 | 6.78 | 6.64 | 6.77 | 00:00:00 | | 2015-11-24 | 4,369,000 | 6.71 | 6.73 | 6.53 | 6.55 | 00:00:00 | | 2015-11-25 | 3,071,100 | 6.58 | 6.66 | 6.52 | 6.64 | 00:00:00 | | 2015-12-07 | 3,522,100 | 6.75 | 6.80 | 6.61 | 6.64 | 00:00:00 | | 2015-12-08 | 4,060,200 | 6.64 | 6.64 | 6.41 | 6.41 | 00:00:00 | | 2015-12-09 | 3,787,200 | 6.43 | 6.49 | 6.36 | 6.41 | 00:00:00 | | 2015-12-10 | 4,742,000 | 6.37 | 6.47 | 6.30 | 6.35 | 00:00:00 | | 2015-12-11 | 5,291,100 | 6.34 | 6.34 | 6.13 | 6.18 | 00:00:00 | | 2015-12-15 | 4,558,400 | 5.93 | 6.17 | 5.90 | 6.15 | 00:00:00 | | 2015-12-16 | 3,264,000 | 6.15 | 6.16 | 6.01 | 6.02 | 00:00:00 | | 2015-12-22 | 2,053,200 | 6.10 | 6.16 | 6.07 | 6.11 | 00:00:00 | | 2015-12-23 | 3,158,900 | 6.15 | 6.27 | 6.15 | 6.25 | 00:00:00 | | 2016-01-04 | 4,286,700 | 6.15 | 6.18 | 6.01 | 6.04 | 00:00:00 | | 2016-01-07 | 4,851,400 | 5.74 | 5.86 | 5.63 | 5.84 | 00:00:00 | | 2016-01-08 | 6,098,400 | 5.80 | 5.82 | 5.58 | 5.58 | 00:00:00 | | 2016-01-12 | 2,836,800 | 5.71 | 5.88 | 5.68 | 5.74 | 00:00:00 | | 2016-01-13 | 3,210,900 | 5.78 | 5.84 | 5.64 | 5.66 | 00:00:00 | | 2016-01-14 | 5,491,900 | 5.58 | 5.60 | 5.45 | 5.53 | 00:00:00 | | 2016-01-15 | 6,855,700 | 5.49 | 5.54 | 5.22 | 5.25 | 00:00:00 | | 2016-01-18 | 5,170,800 | 5.26 | 5.40 | 5.18 | 5.34 | 00:00:00 | | 2016-01-19 | 4,058,800 | 5.45 | 5.59 | 5.36 | 5.55 | 00:00:00 | | 2016-01-20 | 5,207,000 | 5.41 | 5.59 | 5.38 | 5.49 | 00:00:00 | | 2016-01-28 | 8,599,100 | 6.29 | 6.40 | 6.09 | 6.09 | 00:00:00 | | 2016-01-29 | 8,642,300 | 6.20 | 6.22 | 5.86 | 6.01 | 00:00:00 | | 2016-02-01 | 4,853,800 | 6.05 | 6.05 | 5.82 | 5.83 | 00:00:00 | | 2016-02-08 | 6,253,100 | 5.23 | 5.25 | 4.82 | 4.82 | 00:00:00 | | 2016-02-09 | 7,041,700 | 4.83 | 4.87 | 4.60 | 4.73 | 00:00:00 | | 2016-02-10 | 7,688,600 | 4.82 | 4.92 | 4.71 | 4.80 | 00:00:00 | | 2016-02-11 | 5,966,600 | 4.75 | 4.76 | 4.53 | 4.67 | 00:00:00 | | 2016-02-12 | 4,006,400 | 4.78 | 4.86 | 4.67 | 4.75 | 00:00:00 | | 2016-02-17 | 4,674,800 | 4.81 | 4.98 | 4.81 | 4.98 | 00:00:00 | | 2016-02-18 | 6,652,500 | 5.06 | 5.27 | 5.00 | 5.24 | 00:00:00 | | 2016-02-19 | 4,897,600 | 5.25 | 5.35 | 5.16 | 5.20 | 00:00:00 | | 2016-02-29 | 2,385,700 | 5.20 | 5.32 | 5.16 | 5.30 | 00:00:00 | | 2016-03-01 | 2,194,100 | 5.29 | 5.40 | 5.28 | 5.40 | 00:00:00 | | 2016-03-02 | 3,103,200 | 5.42 | 5.53 | 5.36 | 5.41 | 00:00:00 | | 2016-03-03 | 2,820,800 | 5.45 | 5.45 | 5.38 | 5.45 | 00:00:00 | | 2016-03-04 | 2,342,600 | 5.50 | 5.51 | 5.35 | 5.37 | 00:00:00 | | 2016-03-07 | 2,570,100 | 5.35 | 5.38 | 5.27 | 5.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
