|
 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 | | 2016-03-07 | 2,570,100 | 5.35 | 5.38 | 5.27 | 5.35 | 00:00:00 | | 2016-03-08 | 3,062,100 | 5.33 | 5.33 | 5.22 | 5.26 | 00:00:00 | | 2016-03-09 | 2,786,300 | 5.25 | 5.32 | 5.23 | 5.26 | 00:00:00 | | 2016-03-10 | 4,742,300 | 5.29 | 5.44 | 5.16 | 5.16 | 00:00:00 | | 2016-03-11 | 5,484,300 | 5.23 | 5.35 | 5.19 | 5.35 | 00:00:00 | | 2016-03-14 | 2,943,300 | 5.36 | 5.38 | 5.32 | 5.34 | 00:00:00 | | 2016-03-17 | 4,530,800 | 5.27 | 5.30 | 5.09 | 5.14 | 00:00:00 | | 2016-03-18 | 3,597,000 | 5.12 | 5.15 | 5.07 | 5.12 | 00:00:00 | | 2016-03-21 | 5,053,700 | 5.05 | 5.08 | 4.97 | 4.98 | 00:00:00 | | 2016-03-24 | 4,534,300 | 4.93 | 4.95 | 4.82 | 4.90 | 00:00:00 | | 2016-03-25 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2016-03-28 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2016-04-04 | 5,783,500 | 4.77 | 4.93 | 4.74 | 4.91 | 00:00:00 | | 2016-04-07 | 8,029,600 | 4.61 | 4.86 | 4.61 | 4.79 | 00:00:00 | | 2016-04-08 | 4,887,500 | 4.77 | 4.91 | 4.77 | 4.90 | 00:00:00 | | 2016-04-11 | 4,211,800 | 4.85 | 4.99 | 4.84 | 4.97 | 00:00:00 | | 2016-04-18 | 3,452,600 | 5.08 | 5.11 | 5.02 | 5.04 | 00:00:00 | | 2016-04-21 | 4,140,200 | 5.15 | 5.22 | 5.10 | 5.18 | 00:00:00 | | 2016-04-22 | 2,476,700 | 5.15 | 5.20 | 5.12 | 5.17 | 00:00:00 | | 2016-04-25 | 2,843,600 | 5.19 | 5.22 | 5.07 | 5.07 | 00:00:00 | | 2016-05-12 | 3,323,400 | 4.71 | 4.80 | 4.64 | 4.64 | 00:00:00 | | 2016-05-13 | 3,688,600 | 4.65 | 4.71 | 4.61 | 4.67 | 00:00:00 | | 2016-05-16 | 3,448,000 | 4.66 | 4.72 | 4.61 | 4.72 | 00:00:00 | | 2016-05-17 | 5,297,600 | 4.76 | 4.88 | 4.71 | 4.74 | 00:00:00 | | 2016-05-18 | 9,303,000 | 4.75 | 5.04 | 4.72 | 5.04 | 00:00:00 | | 2016-05-24 | 3,923,500 | 5.16 | 5.32 | 5.13 | 5.31 | 00:00:00 | | 2016-05-25 | 5,346,100 | 5.33 | 5.46 | 5.33 | 5.36 | 00:00:00 | | 2016-05-30 | 1,529,200 | 5.45 | 5.45 | 5.39 | 5.44 | 00:00:00 | | 2016-06-13 | 4,173,600 | 4.96 | 5.03 | 4.88 | 4.97 | 00:00:00 | | 2016-06-14 | 5,100,000 | 4.88 | 5.01 | 4.87 | 4.94 | 00:00:00 | | 2016-06-15 | 3,667,400 | 5.01 | 5.15 | 5.00 | 5.04 | 00:00:00 | | 2016-06-21 | 2,334,400 | 5.17 | 5.21 | 5.11 | 5.20 | 00:00:00 | | 2016-06-22 | 3,401,100 | 5.23 | 5.35 | 5.20 | 5.28 | 00:00:00 | | 2016-06-23 | 5,015,200 | 5.28 | 5.43 | 5.22 | 5.43 | 00:00:00 | | 2016-06-24 | 8,557,900 | 4.92 | 5.23 | 4.80 | 5.09 | 00:00:00 | | 2016-06-27 | 5,843,400 | 5.05 | 5.11 | 4.91 | 4.98 | 00:00:00 | | 2016-06-28 | 4,298,700 | 5.05 | 5.21 | 5.05 | 5.11 | 00:00:00 | | 2016-06-29 | 3,381,200 | 5.19 | 5.20 | 5.07 | 5.09 | 00:00:00 | | 2016-07-04 | 2,326,600 | 5.31 | 5.31 | 5.14 | 5.16 | 00:00:00 | | 2016-07-05 | 3,123,800 | 5.11 | 5.15 | 4.99 | 5.00 | 00:00:00 | | 2016-07-08 | 4,211,400 | 4.87 | 5.17 | 4.86 | 5.16 | 00:00:00 | | 2016-07-26 | 4,144,100 | 5.83 | 5.89 | 5.79 | 5.88 | 00:00:00 | | 2016-07-27 | 13,993,700 | 6.11 | 6.52 | 6.11 | 6.50 | 00:00:00 | | 2016-08-04 | 3,640,900 | 6.32 | 6.55 | 6.32 | 6.53 | 00:00:00 | | 2016-08-09 | 2,012,100 | 6.69 | 6.69 | 6.62 | 6.65 | 00:00:00 | | 2016-08-10 | 2,147,600 | 6.66 | 6.66 | 6.54 | 6.57 | 00:00:00 | | 2016-08-15 | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 00:00:00 | | 2016-08-18 | 3,145,000 | 6.63 | 6.76 | 6.57 | 6.76 | 00:00:00 | | 2016-08-19 | 2,635,600 | 6.71 | 6.79 | 6.68 | 6.73 | 00:00:00 | | 2016-08-22 | 2,251,300 | 6.72 | 6.79 | 6.70 | 6.70 | 00:00:00 | | 2016-08-29 | 1,499,000 | 6.73 | 6.77 | 6.65 | 6.75 | 00:00:00 | | 2016-08-30 | 2,038,100 | 6.77 | 6.87 | 6.75 | 6.83 | 00:00:00 | | 2016-08-31 | 2,217,100 | 6.82 | 6.85 | 6.71 | 6.71 | 00:00:00 | | 2016-09-01 | 2,249,600 | 6.76 | 6.80 | 6.67 | 6.69 | 00:00:00 | | 2016-09-02 | 5,728,600 | 6.57 | 6.58 | 6.40 | 6.51 | 00:00:00 | | 2016-09-08 | 3,407,500 | 6.76 | 6.82 | 6.71 | 6.78 | 00:00:00 | | 2016-09-09 | 2,966,300 | 6.75 | 6.79 | 6.68 | 6.79 | 00:00:00 | | 2016-09-22 | 5,095,900 | 7.22 | 7.30 | 7.21 | 7.25 | 00:00:00 | | 2016-09-23 | 2,952,900 | 7.24 | 7.25 | 7.16 | 7.20 | 00:00:00 | | 2016-09-27 | 3,182,400 | 7.20 | 7.21 | 7.08 | 7.15 | 00:00:00 | | 2016-09-28 | 2,904,000 | 7.16 | 7.25 | 7.16 | 7.24 | 00:00:00 | | 2016-10-03 | 2,317,700 | 7.20 | 7.26 | 7.16 | 7.19 | 00:00:00 | | 2016-10-06 | 3,015,500 | 7.25 | 7.34 | 7.24 | 7.33 | 00:00:00 | | 2016-10-07 | 4,070,500 | 7.35 | 7.44 | 7.28 | 7.43 | 00:00:00 | | 2016-10-17 | 2,681,300 | 7.28 | 7.39 | 7.22 | 7.35 | 00:00:00 | | 2016-11-08 | 3,948,700 | 8.50 | 8.52 | 8.30 | 8.46 | 00:00:00 | | 2016-11-09 | 5,057,200 | 8.06 | 8.59 | 8.05 | 8.58 | 00:00:00 | | 2016-11-10 | 6,641,200 | 8.65 | 8.75 | 8.27 | 8.31 | 00:00:00 | | 2016-11-11 | 4,161,200 | 8.39 | 8.39 | 8.21 | 8.27 | 00:00:00 | | 2016-11-14 | 4,044,400 | 8.40 | 8.57 | 8.37 | 8.44 | 00:00:00 | | 2016-12-12 | 3,345,700 | 9.99 | 10.06 | 9.85 | 9.88 | 00:00:00 | | 2016-12-19 | 4,320,400 | 10.36 | 10.60 | 10.34 | 10.49 | 00:00:00 | | 2017-01-17 | 2,658,400 | 10.82 | 10.91 | 10.69 | 10.71 | 00:00:00 | | 2017-01-18 | 2,551,700 | 10.70 | 10.82 | 10.56 | 10.78 | 00:00:00 | | 2017-01-24 | 3,918,900 | 10.84 | 11.10 | 10.84 | 11.04 | 00:00:00 | | 2017-01-25 | 6,748,000 | 11.19 | 11.74 | 11.12 | 11.18 | 00:00:00 | | 2017-01-30 | 6,879,500 | 12.54 | 12.82 | 12.44 | 12.48 | 00:00:00 | | 2017-01-31 | 6,430,100 | 12.50 | 12.61 | 12.05 | 12.18 | 00:00:00 | | 2017-02-01 | 5,421,700 | 12.32 | 12.75 | 12.30 | 12.60 | 00:00:00 | | 2017-02-06 | 5,274,900 | 13.29 | 13.33 | 13.00 | 13.16 | 00:00:00 | | 2017-02-07 | 5,081,300 | 13.20 | 13.47 | 13.15 | 13.37 | 00:00:00 | | 2017-02-08 | 6,180,100 | 13.44 | 13.61 | 12.97 | 13.04 | 00:00:00 | | 2017-02-13 | 4,109,200 | 12.84 | 13.03 | 12.74 | 12.94 | 00:00:00 | | 2017-02-14 | 2,595,000 | 12.94 | 12.98 | 12.76 | 12.98 | 00:00:00 | | 2017-02-15 | 4,084,300 | 13.04 | 13.18 | 12.84 | 13.13 | 00:00:00 | | 2017-02-16 | 5,543,300 | 13.18 | 13.48 | 13.11 | 13.36 | 00:00:00 | | 2017-02-17 | 5,464,300 | 13.45 | 13.45 | 13.08 | 13.30 | 00:00:00 | | 2017-02-20 | 4,248,300 | 13.41 | 13.59 | 13.23 | 13.58 | 00:00:00 | | 2017-02-23 | 4,946,800 | 14.20 | 14.40 | 14.18 | 14.27 | 00:00:00 | | 2017-02-24 | 6,216,400 | 14.30 | 14.44 | 13.92 | 14.16 | 00:00:00 | | 2017-03-03 | 4,545,900 | 14.75 | 14.82 | 14.58 | 14.75 | 00:00:00 | | 2017-03-06 | 4,002,700 | 14.70 | 14.71 | 14.42 | 14.42 | 00:00:00 | | 2017-03-07 | 4,370,700 | 14.54 | 14.59 | 14.44 | 14.56 | 00:00:00 | | 2017-03-08 | 4,286,500 | 14.50 | 14.85 | 14.50 | 14.79 | 00:00:00 | | 2017-03-09 | 15,866,100 | 14.70 | 14.72 | 13.77 | 14.39 | 00:00:00 | | 2017-03-10 | 4,948,600 | 14.39 | 14.41 | 14.18 | 14.20 | 00:00:00 | | 2017-03-14 | 3,685,600 | 14.21 | 14.30 | 14.11 | 14.28 | 00:00:00 | | 2017-03-15 | 4,261,000 | 14.30 | 14.45 | 14.11 | 14.45 | 00:00:00 | | 2017-03-27 | 5,947,900 | 14.61 | 14.76 | 14.17 | 14.36 | 00:00:00 | | 2017-03-30 | 3,741,400 | 14.45 | 14.52 | 14.32 | 14.37 | 00:00:00 | | 2017-03-31 | 2,766,400 | 14.38 | 14.45 | 14.30 | 14.32 | 00:00:00 | | 2017-04-07 | 4,432,700 | 14.44 | 14.69 | 14.33 | 14.67 | 00:00:00 | | 2017-04-18 | 4,386,900 | 13.91 | 13.93 | 13.32 | 13.50 | 00:00:00 | | 2017-04-19 | 5,179,400 | 13.55 | 13.74 | 13.20 | 13.66 | 00:00:00 | | 2017-05-01 | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 00:00:00 | | 2017-05-09 | 2,751,800 | 15.11 | 15.20 | 15.01 | 15.17 | 00:00:00 | | 2017-05-10 | 3,431,800 | 15.20 | 15.45 | 15.15 | 15.41 | 00:00:00 | | 2017-05-11 | 7,538,600 | 15.41 | 15.59 | 14.89 | 15.06 | 00:00:00 | | 2017-05-12 | 3,899,400 | 15.22 | 15.43 | 15.07 | 15.17 | 00:00:00 | | 2017-05-15 | 3,217,315 | 15.15 | 15.36 | 15.11 | 15.33 | 00:00:00 | | 2017-05-16 | 2,846,553 | 15.39 | 15.41 | 15.14 | 15.37 | 00:00:00 | | 2017-05-17 | 4,057,186 | 15.27 | 15.40 | 14.55 | 14.65 | 00:00:00 | | 2017-05-18 | 5,805,784 | 14.50 | 14.63 | 13.91 | 14.51 | 00:00:00 | | 2017-05-19 | 2,617,930 | 14.61 | 14.81 | 14.50 | 14.67 | 00:00:00 | | 2017-05-22 | 3,078,388 | 14.64 | 14.65 | 14.22 | 14.36 | 00:00:00 | | 2017-05-23 | 2,775,977 | 14.41 | 14.53 | 14.32 | 14.43 | 00:00:00 | | 2017-05-24 | 1,898,372 | 14.39 | 14.63 | 14.39 | 14.53 | 00:00:00 | | 2017-05-25 | 3,353,131 | 14.57 | 14.81 | 14.27 | 14.72 | 00:00:00 | | 2017-05-26 | 2,514,093 | 14.62 | 14.72 | 14.47 | 14.70 | 00:00:00 | | 2017-05-29 | 1,709,849 | 14.70 | 14.75 | 14.43 | 14.49 | 00:00:00 | | 2017-05-30 | 2,503,787 | 14.36 | 14.83 | 14.32 | 14.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
