|
 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 | | 2017-05-30 | 2,503,787 | 14.36 | 14.83 | 14.32 | 14.80 | 00:00:00 | | 2017-05-31 | 3,542,709 | 14.85 | 14.92 | 14.60 | 14.67 | 00:00:00 | | 2017-06-01 | 3,772,700 | 14.61 | 14.72 | 14.38 | 14.57 | 00:00:00 | | 2017-06-02 | 3,250,810 | 14.58 | 14.97 | 14.58 | 14.73 | 00:00:00 | | 2017-06-05 | 2,382,798 | 14.73 | 14.82 | 14.52 | 14.72 | 00:00:00 | | 2017-06-06 | 3,119,536 | 14.59 | 14.68 | 14.36 | 14.50 | 00:00:00 | | 2017-06-07 | 5,503,449 | 14.50 | 15.14 | 14.44 | 15.05 | 00:00:00 | | 2017-06-08 | 4,736,804 | 15.09 | 15.34 | 15.05 | 15.22 | 00:00:00 | | 2017-06-09 | 4,767,411 | 15.31 | 15.58 | 15.23 | 15.34 | 00:00:00 | | 2017-06-12 | 15,325,848 | 14.65 | 14.70 | 13.66 | 13.93 | 00:00:00 | | 2017-06-13 | 7,032,415 | 14.06 | 14.32 | 13.93 | 14.09 | 00:00:00 | | 2017-06-14 | 4,464,397 | 14.14 | 14.35 | 13.87 | 13.87 | 00:00:00 | | 2017-06-15 | 6,057,204 | 13.80 | 13.81 | 13.36 | 13.52 | 00:00:00 | | 2017-06-16 | 11,403,795 | 13.65 | 13.81 | 13.51 | 13.57 | 00:00:00 | | 2017-06-19 | 3,317,823 | 13.79 | 14.02 | 13.63 | 13.98 | 00:00:00 | | 2017-06-20 | 5,101,958 | 14.00 | 14.18 | 13.62 | 13.62 | 00:00:00 | | 2017-06-21 | 4,048,008 | 13.52 | 13.80 | 13.41 | 13.74 | 00:00:00 | | 2017-06-22 | 11,048,076 | 13.67 | 13.67 | 13.15 | 13.45 | 00:00:00 | | 2017-06-23 | 5,679,404 | 13.54 | 13.69 | 13.39 | 13.40 | 00:00:00 | | 2017-06-26 | 4,952,507 | 13.40 | 13.50 | 12.92 | 12.96 | 00:00:00 | | 2017-06-27 | 6,391,421 | 13.03 | 13.29 | 12.81 | 12.81 | 00:00:00 | | 2017-06-28 | 7,315,936 | 12.60 | 12.83 | 12.14 | 12.81 | 00:00:00 | | 2017-06-29 | 6,515,300 | 13.10 | 13.10 | 12.46 | 12.50 | 00:00:00 | | 2017-06-30 | 5,124,992 | 12.56 | 12.79 | 12.44 | 12.58 | 00:00:00 | | 2017-07-03 | 4,912,343 | 12.76 | 12.82 | 12.57 | 12.67 | 00:00:00 | | 2017-07-04 | 3,310,691 | 12.57 | 12.62 | 12.45 | 12.52 | 00:00:00 | | 2017-07-05 | 5,472,658 | 12.50 | 12.94 | 12.47 | 12.86 | 00:00:00 | | 2017-07-06 | 7,126,321 | 12.94 | 13.10 | 12.74 | 12.99 | 00:00:00 | | 2017-07-07 | 4,912,277 | 12.99 | 13.28 | 12.90 | 13.15 | 00:00:00 | | 2017-07-10 | 4,817,593 | 13.31 | 13.45 | 13.27 | 13.43 | 00:00:00 | | 2017-07-11 | 7,123,442 | 13.71 | 13.88 | 13.38 | 13.38 | 00:00:00 | | 2017-07-12 | 5,411,015 | 13.52 | 13.83 | 13.50 | 13.82 | 00:00:00 | | 2017-07-13 | 5,928,741 | 13.90 | 14.00 | 13.72 | 13.84 | 00:00:00 | | 2017-07-14 | 3,038,131 | 13.88 | 13.91 | 13.69 | 13.86 | 00:00:00 | | 2017-07-17 | 4,432,648 | 13.97 | 14.18 | 13.85 | 13.86 | 00:00:00 | | 2017-07-18 | 3,942,196 | 13.82 | 13.92 | 13.57 | 13.64 | 00:00:00 | | 2017-07-19 | 4,748,077 | 13.79 | 14.11 | 13.78 | 14.05 | 00:00:00 | | 2017-07-20 | 6,368,536 | 14.14 | 14.35 | 13.94 | 14.15 | 00:00:00 | | 2017-07-21 | 5,135,534 | 14.06 | 14.33 | 13.93 | 14.05 | 00:00:00 | | 2017-07-24 | 4,458,662 | 14.06 | 14.33 | 14.02 | 14.24 | 00:00:00 | | 2017-07-25 | 6,029,413 | 14.33 | 14.53 | 14.24 | 14.33 | 00:00:00 | | 2017-07-26 | 9,492,095 | 14.85 | 15.00 | 14.47 | 14.62 | 00:00:00 | | 2017-07-27 | 5,268,667 | 14.54 | 14.71 | 14.40 | 14.60 | 00:00:00 | | 2017-07-28 | 6,531,889 | 14.20 | 14.39 | 14.15 | 14.23 | 00:00:00 | | 2017-07-31 | 4,908,670 | 14.19 | 14.53 | 14.19 | 14.43 | 00:00:00 | | 2017-08-01 | 4,488,945 | 14.38 | 14.49 | 14.22 | 14.37 | 00:00:00 | | 2017-08-02 | 5,821,817 | 14.57 | 14.74 | 14.41 | 14.50 | 00:00:00 | | 2017-08-03 | 3,892,535 | 14.45 | 14.67 | 14.45 | 14.67 | 00:00:00 | | 2017-08-04 | 5,997,481 | 14.52 | 14.61 | 14.32 | 14.57 | 00:00:00 | | 2017-08-07 | 2,765,739 | 14.60 | 14.67 | 14.44 | 14.66 | 00:00:00 | | 2017-08-08 | 3,156,878 | 14.65 | 14.83 | 14.57 | 14.82 | 00:00:00 | | 2017-08-09 | 4,585,363 | 14.61 | 14.68 | 14.48 | 14.57 | 00:00:00 | | 2017-08-10 | 3,680,737 | 14.52 | 14.70 | 14.30 | 14.36 | 00:00:00 | | 2017-08-11 | 6,365,611 | 14.16 | 14.20 | 13.73 | 13.96 | 00:00:00 | | 2017-08-14 | 3,167,295 | 14.12 | 14.33 | 14.06 | 14.30 | 00:00:00 | | 2017-08-16 | 3,192,590 | 14.41 | 14.57 | 14.33 | 14.57 | 00:00:00 | | 2017-08-17 | 3,078,361 | 14.49 | 14.63 | 14.40 | 14.40 | 00:00:00 | | 2017-08-18 | 5,012,172 | 14.20 | 14.22 | 14.08 | 14.19 | 00:00:00 | | 2017-08-21 | 3,928,116 | 14.10 | 14.26 | 14.00 | 14.07 | 00:00:00 | | 2017-08-22 | 3,234,563 | 14.19 | 14.45 | 14.14 | 14.45 | 00:00:00 | | 2017-08-23 | 3,428,777 | 14.42 | 14.54 | 14.30 | 14.44 | 00:00:00 | | 2017-08-24 | 2,451,550 | 14.47 | 14.53 | 14.34 | 14.34 | 00:00:00 | | 2017-08-25 | 2,732,830 | 14.41 | 14.58 | 14.35 | 14.41 | 00:00:00 | | 2017-08-28 | 2,421,788 | 14.32 | 14.42 | 14.19 | 14.39 | 00:00:00 | | 2017-08-29 | 4,425,973 | 14.28 | 14.30 | 14.01 | 14.10 | 00:00:00 | | 2017-08-30 | 2,901,384 | 14.25 | 14.27 | 14.06 | 14.20 | 00:00:00 | | 2017-08-31 | 4,505,567 | 14.21 | 14.68 | 14.20 | 14.58 | 00:00:00 | | 2017-09-01 | 3,947,680 | 14.69 | 14.86 | 14.67 | 14.75 | 00:00:00 | | 2017-09-04 | 3,001,582 | 14.60 | 15.01 | 14.58 | 14.94 | 00:00:00 | | 2017-09-05 | 4,256,439 | 14.98 | 15.18 | 14.86 | 14.99 | 00:00:00 | | 2017-09-06 | 3,813,002 | 14.86 | 15.09 | 14.76 | 15.08 | 00:00:00 | | 2017-09-07 | 5,251,081 | 15.16 | 15.47 | 15.12 | 15.46 | 00:00:00 | | 2017-09-08 | 8,051,248 | 15.53 | 16.00 | 15.49 | 15.58 | 00:00:00 | | 2017-09-11 | 4,752,625 | 15.70 | 15.87 | 15.55 | 15.80 | 00:00:00 | | 2017-09-12 | 6,355,139 | 15.93 | 16.12 | 15.70 | 15.74 | 00:00:00 | | 2017-09-13 | 6,163,973 | 15.58 | 15.78 | 15.45 | 15.75 | 00:00:00 | | 2017-09-14 | 5,990,836 | 15.72 | 16.08 | 15.62 | 16.08 | 00:00:00 | | 2017-09-15 | 9,755,525 | 16.06 | 16.18 | 15.93 | 16.06 | 00:00:00 | | 2017-09-18 | 3,755,439 | 16.11 | 16.42 | 16.04 | 16.42 | 00:00:00 | | 2017-09-19 | 3,858,733 | 16.38 | 16.57 | 16.29 | 16.57 | 00:00:00 | | 2017-09-20 | 5,296,327 | 16.55 | 16.60 | 16.24 | 16.28 | 00:00:00 | | 2017-09-21 | 3,564,659 | 16.37 | 16.40 | 16.18 | 16.31 | 00:00:00 | | 2017-09-22 | 3,377,344 | 16.25 | 16.53 | 16.24 | 16.38 | 00:00:00 | | 2017-09-25 | 6,523,871 | 16.31 | 16.32 | 15.65 | 15.74 | 00:00:00 | | 2017-09-26 | 4,364,316 | 15.64 | 15.92 | 15.54 | 15.79 | 00:00:00 | | 2017-09-27 | 4,688,874 | 15.93 | 16.19 | 15.90 | 16.17 | 00:00:00 | | 2017-09-28 | 3,426,991 | 16.25 | 16.36 | 16.12 | 16.21 | 00:00:00 | | 2017-09-29 | 2,898,337 | 16.25 | 16.37 | 16.17 | 16.35 | 00:00:00 | | 2017-10-02 | 5,591,482 | 16.44 | 16.98 | 16.39 | 16.93 | 00:00:00 | | 2017-10-03 | 4,048,115 | 16.99 | 17.34 | 16.88 | 17.01 | 00:00:00 | | 2017-10-04 | 3,511,108 | 17.05 | 17.07 | 16.85 | 16.89 | 00:00:00 | | 2017-10-05 | 3,448,620 | 16.91 | 17.04 | 16.78 | 16.80 | 00:00:00 | | 2017-10-06 | 3,025,892 | 16.88 | 16.91 | 16.72 | 16.78 | 00:00:00 | | 2017-10-09 | 2,817,246 | 16.86 | 16.94 | 16.67 | 16.81 | 00:00:00 | | 2017-10-10 | 3,050,250 | 16.80 | 16.88 | 16.57 | 16.65 | 00:00:00 | | 2017-10-11 | 3,175,076 | 16.70 | 16.89 | 16.61 | 16.84 | 00:00:00 | | 2017-10-12 | 3,103,062 | 16.84 | 16.95 | 16.78 | 16.86 | 00:00:00 | | 2017-10-13 | 2,429,844 | 16.87 | 16.96 | 16.82 | 16.91 | 00:00:00 | | 2017-10-16 | 2,652,876 | 16.96 | 17.09 | 16.93 | 17.02 | 00:00:00 | | 2017-10-17 | 3,111,996 | 17.08 | 17.20 | 17.04 | 17.15 | 00:00:00 | | 2017-10-18 | 5,034,947 | 17.20 | 17.26 | 16.76 | 16.80 | 00:00:00 | | 2017-10-19 | 5,040,394 | 16.75 | 16.90 | 16.31 | 16.68 | 00:00:00 | | 2017-10-20 | 2,767,088 | 16.83 | 16.94 | 16.76 | 16.88 | 00:00:00 | | 2017-10-23 | 5,063,747 | 16.96 | 17.61 | 16.90 | 17.61 | 00:00:00 | | 2017-10-24 | 6,171,557 | 17.76 | 18.13 | 17.65 | 17.83 | 00:00:00 | | 2017-10-25 | 3,675,092 | 17.86 | 18.11 | 17.66 | 17.72 | 00:00:00 | | 2017-10-26 | 19,029,216 | 18.58 | 19.85 | 18.50 | 19.84 | 00:00:00 | | 2017-10-27 | 11,040,235 | 20.00 | 20.47 | 19.56 | 19.91 | 00:00:00 | | 2017-10-30 | 9,780,496 | 20.08 | 20.67 | 20.05 | 20.36 | 00:00:00 | | 2017-10-31 | 4,950,727 | 20.36 | 20.39 | 20.07 | 20.22 | 00:00:00 | | 2017-11-01 | 4,613,555 | 20.38 | 20.67 | 20.33 | 20.60 | 00:00:00 | | 2017-11-02 | 3,629,175 | 20.51 | 20.55 | 20.22 | 20.44 | 00:00:00 | | 2017-11-03 | 5,326,138 | 20.61 | 21.04 | 20.49 | 20.96 | 00:00:00 | | 2017-12-11 | 3,071,559 | 18.39 | 18.44 | 18.09 | 18.33 | 00:00:00 | | 2017-12-12 | 3,914,130 | 18.44 | 18.64 | 18.20 | 18.62 | 00:00:00 | | 2017-12-13 | 4,394,221 | 18.52 | 19.04 | 18.47 | 18.78 | 00:00:00 | | 2017-12-14 | 3,141,361 | 18.78 | 18.85 | 18.57 | 18.57 | 00:00:00 | | 2017-12-15 | 6,443,999 | 18.33 | 18.57 | 18.23 | 18.29 | 00:00:00 | | 2017-12-18 | 3,459,103 | 18.52 | 18.82 | 18.46 | 18.57 | 00:00:00 | | 2017-12-19 | 3,580,029 | 18.57 | 18.86 | 18.40 | 18.69 | 00:00:00 | | 2017-12-20 | 3,236,970 | 18.75 | 18.80 | 18.24 | 18.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
