|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 2,474,000 | 45.20 | 46.55 | 44.70 | 46.55 | 00:00:00 | | 2001-05-22 | 6,421,800 | 47.65 | 48.80 | 47.65 | 48.25 | 00:00:00 | | 2001-05-23 | 2,852,200 | 47.65 | 48.05 | 46.90 | 46.95 | 00:00:00 | | 2001-05-24 | 2,864,000 | 46.50 | 47.50 | 46.25 | 46.80 | 00:00:00 | | 2001-05-25 | 1,978,300 | 47.30 | 47.55 | 46.85 | 47.20 | 00:00:00 | | 2001-05-28 | 544,700 | 47.05 | 47.40 | 46.90 | 47.15 | 00:00:00 | | 2001-05-29 | 3,528,700 | 47.30 | 47.45 | 45.00 | 45.00 | 00:00:00 | | 2001-05-30 | 5,225,300 | 43.95 | 44.25 | 41.95 | 41.95 | 00:00:00 | | 2001-05-31 | 3,723,400 | 41.85 | 42.85 | 41.55 | 42.05 | 00:00:00 | | 2001-06-01 | 3,953,300 | 41.60 | 41.60 | 39.90 | 40.80 | 00:00:00 | | 2001-06-04 | 886,300 | 41.15 | 42.00 | 41.15 | 42.00 | 00:00:00 | | 2001-06-05 | 2,230,400 | 42.30 | 43.35 | 41.95 | 43.25 | 00:00:00 | | 2001-06-06 | 2,514,900 | 44.05 | 44.15 | 42.70 | 42.75 | 00:00:00 | | 2001-06-07 | 1,991,900 | 43.00 | 44.60 | 43.00 | 44.25 | 00:00:00 | | 2001-06-08 | 5,198,600 | 46.10 | 46.50 | 44.75 | 44.75 | 00:00:00 | | 2001-06-11 | 1,317,500 | 44.55 | 44.80 | 44.10 | 44.20 | 00:00:00 | | 2001-06-12 | 8,958,500 | 43.90 | 44.30 | 39.80 | 40.05 | 00:00:00 | | 2001-06-13 | 5,979,400 | 40.80 | 41.35 | 40.20 | 40.30 | 00:00:00 | | 2001-06-14 | 7,518,400 | 39.60 | 39.85 | 36.70 | 38.55 | 00:00:00 | | 2001-06-15 | 4,846,300 | 38.00 | 38.45 | 36.15 | 37.50 | 00:00:00 | | 2001-06-18 | 2,886,600 | 37.60 | 38.30 | 36.80 | 38.10 | 00:00:00 | | 2001-06-19 | 3,434,200 | 38.30 | 39.20 | 37.90 | 38.00 | 00:00:00 | | 2001-06-20 | 5,747,700 | 36.40 | 36.75 | 35.75 | 36.60 | 00:00:00 | | 2001-06-21 | 3,757,700 | 37.10 | 37.10 | 35.70 | 35.85 | 00:00:00 | | 2001-06-22 | 2,293,400 | 36.40 | 37.30 | 36.15 | 36.95 | 00:00:00 | | 2001-06-25 | 1,849,800 | 36.30 | 37.80 | 36.15 | 37.00 | 00:00:00 | | 2001-06-26 | 1,896,400 | 36.80 | 37.20 | 35.90 | 36.40 | 00:00:00 | | 2001-06-27 | 1,391,700 | 37.10 | 37.10 | 36.35 | 36.70 | 00:00:00 | | 2001-06-28 | 2,382,600 | 36.40 | 38.70 | 36.10 | 38.50 | 00:00:00 | | 2001-06-29 | 2,522,100 | 39.00 | 39.70 | 39.00 | 39.65 | 00:00:00 | | 2001-07-02 | 1,942,300 | 39.80 | 40.60 | 39.40 | 40.60 | 00:00:00 | | 2001-07-03 | 1,281,500 | 39.90 | 40.20 | 38.90 | 39.05 | 00:00:00 | | 2001-07-04 | 2,838,600 | 39.00 | 39.15 | 37.35 | 38.20 | 00:00:00 | | 2001-07-05 | 4,145,800 | 36.90 | 37.50 | 36.35 | 36.70 | 00:00:00 | | 2001-07-06 | 4,672,200 | 35.45 | 35.90 | 34.55 | 34.60 | 00:00:00 | | 2001-07-09 | 3,923,400 | 34.90 | 35.10 | 33.50 | 34.00 | 00:00:00 | | 2001-07-10 | 3,178,800 | 34.10 | 35.05 | 33.60 | 33.75 | 00:00:00 | | 2001-07-11 | 5,192,400 | 32.85 | 33.30 | 32.35 | 32.45 | 00:00:00 | | 2001-07-12 | 5,238,700 | 33.80 | 34.80 | 33.35 | 34.15 | 00:00:00 | | 2001-07-13 | 0 | 34.15 | 34.15 | 34.15 | 34.15 | 00:00:00 | | 2001-07-16 | 2,891,500 | 34.90 | 35.35 | 34.50 | 34.70 | 00:00:00 | | 2001-07-17 | 3,572,200 | 33.50 | 33.80 | 33.05 | 33.40 | 00:00:00 | | 2001-07-18 | 3,199,900 | 33.30 | 33.45 | 32.40 | 32.50 | 00:00:00 | | 2001-07-19 | 4,899,100 | 32.30 | 33.45 | 31.95 | 33.35 | 00:00:00 | | 2001-07-20 | 2,663,400 | 32.40 | 33.30 | 32.15 | 33.30 | 00:00:00 | | 2001-07-23 | 2,810,900 | 32.90 | 34.35 | 32.90 | 33.35 | 00:00:00 | | 2001-07-24 | 2,822,000 | 33.00 | 34.20 | 33.00 | 33.50 | 00:00:00 | | 2001-07-25 | 2,437,300 | 33.50 | 34.10 | 32.50 | 32.50 | 00:00:00 | | 2001-07-26 | 1,594,800 | 33.45 | 33.90 | 33.10 | 33.15 | 00:00:00 | | 2001-07-27 | 3,882,500 | 34.40 | 35.40 | 34.35 | 35.35 | 00:00:00 | | 2001-07-30 | 2,820,400 | 35.10 | 36.85 | 35.10 | 36.15 | 00:00:00 | | 2001-07-31 | 2,651,900 | 36.25 | 37.30 | 35.90 | 37.15 | 00:00:00 | | 2001-08-01 | 5,354,300 | 38.30 | 39.35 | 38.30 | 39.20 | 00:00:00 | | 2001-08-02 | 4,925,000 | 39.35 | 40.30 | 38.55 | 38.70 | 00:00:00 | | 2001-08-03 | 2,461,100 | 38.75 | 38.95 | 37.55 | 37.70 | 00:00:00 | | 2001-08-06 | 2,143,800 | 38.10 | 38.30 | 36.80 | 37.70 | 00:00:00 | | 2001-08-07 | 2,678,000 | 37.00 | 38.10 | 36.55 | 38.00 | 00:00:00 | | 2001-08-08 | 2,494,100 | 37.45 | 37.55 | 36.70 | 36.80 | 00:00:00 | | 2001-08-09 | 3,616,200 | 35.70 | 35.95 | 35.20 | 35.90 | 00:00:00 | | 2001-08-10 | 2,516,300 | 36.40 | 36.70 | 35.05 | 35.15 | 00:00:00 | | 2001-08-13 | 2,864,500 | 35.90 | 37.40 | 35.20 | 36.85 | 00:00:00 | | 2001-08-14 | 1,663,800 | 37.60 | 38.05 | 37.10 | 37.15 | 00:00:00 | | 2001-08-15 | 0 | 37.15 | 37.15 | 37.15 | 37.15 | 00:00:00 | | 2001-08-16 | 3,120,900 | 35.95 | 35.95 | 35.20 | 35.75 | 00:00:00 | | 2001-08-17 | 3,587,300 | 36.20 | 36.30 | 34.35 | 34.85 | 00:00:00 | | 2001-08-20 | 2,489,600 | 34.90 | 35.30 | 34.00 | 35.15 | 00:00:00 | | 2001-08-21 | 1,684,200 | 35.30 | 35.85 | 35.05 | 35.75 | 00:00:00 | | 2001-08-22 | 2,931,400 | 35.00 | 36.05 | 34.95 | 34.95 | 00:00:00 | | 2001-08-23 | 2,140,400 | 35.80 | 36.20 | 35.60 | 35.85 | 00:00:00 | | 2001-08-24 | 3,610,000 | 36.55 | 38.20 | 36.50 | 38.20 | 00:00:00 | | 2001-08-27 | 2,781,000 | 38.30 | 38.65 | 37.90 | 38.20 | 00:00:00 | | 2001-08-28 | 2,547,500 | 38.05 | 38.45 | 36.70 | 37.60 | 00:00:00 | | 2001-08-29 | 4,616,600 | 36.90 | 36.90 | 35.80 | 35.85 | 00:00:00 | | 2001-08-30 | 4,645,900 | 35.25 | 35.40 | 34.30 | 34.40 | 00:00:00 | | 2001-08-31 | 5,386,900 | 34.15 | 34.15 | 33.00 | 33.55 | 00:00:00 | | 2001-09-03 | 3,259,400 | 33.25 | 33.60 | 32.40 | 33.60 | 00:00:00 | | 2001-09-04 | 5,039,400 | 34.45 | 34.70 | 32.60 | 34.30 | 00:00:00 | | 2001-09-05 | 4,149,200 | 32.95 | 33.30 | 32.15 | 32.50 | 00:00:00 | | 2001-09-06 | 10,401,500 | 32.75 | 32.75 | 28.10 | 28.40 | 00:00:00 | | 2001-09-07 | 6,631,500 | 29.05 | 29.64 | 27.40 | 29.33 | 00:00:00 | | 2001-09-10 | 3,366,400 | 28.99 | 30.10 | 28.22 | 29.89 | 00:00:00 | | 2001-09-11 | 6,953,900 | 30.25 | 31.23 | 26.90 | 27.05 | 00:00:00 | | 2001-09-12 | 5,442,800 | 26.25 | 28.76 | 26.00 | 27.94 | 00:00:00 | | 2001-09-13 | 2,606,700 | 27.57 | 27.92 | 26.85 | 27.25 | 00:00:00 | | 2001-09-14 | 3,521,500 | 27.38 | 27.50 | 24.80 | 24.80 | 00:00:00 | | 2001-09-17 | 5,196,600 | 24.05 | 25.70 | 22.63 | 25.15 | 00:00:00 | | 2001-09-18 | 3,897,700 | 25.01 | 25.10 | 23.51 | 23.98 | 00:00:00 | | 2001-09-19 | 5,287,900 | 22.99 | 24.18 | 22.16 | 22.73 | 00:00:00 | | 2001-09-20 | 4,327,800 | 23.05 | 23.05 | 21.07 | 21.55 | 00:00:00 | | 2001-09-21 | 6,623,300 | 20.51 | 21.10 | 18.89 | 20.73 | 00:00:00 | | 2001-09-24 | 3,638,900 | 21.60 | 22.33 | 20.85 | 22.30 | 00:00:00 | | 2001-09-25 | 4,809,500 | 22.00 | 23.80 | 21.37 | 23.40 | 00:00:00 | | 2001-09-26 | 3,936,900 | 23.00 | 23.60 | 22.15 | 22.15 | 00:00:00 | | 2001-09-27 | 3,468,400 | 22.08 | 22.29 | 21.00 | 21.36 | 00:00:00 | | 2001-09-28 | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 00:00:00 | | 2001-10-01 | 3,011,800 | 23.05 | 24.07 | 22.71 | 23.38 | 00:00:00 | | 2001-10-02 | 2,716,900 | 23.60 | 24.19 | 23.04 | 24.12 | 00:00:00 | | 2001-10-03 | 2,641,800 | 23.40 | 24.04 | 23.10 | 24.01 | 00:00:00 | | 2001-10-04 | 6,658,400 | 26.10 | 27.83 | 25.60 | 27.76 | 00:00:00 | | 2001-10-05 | 4,597,700 | 26.50 | 27.70 | 26.08 | 26.15 | 00:00:00 | | 2001-10-08 | 3,795,000 | 25.62 | 27.75 | 25.16 | 27.72 | 00:00:00 | | 2001-10-09 | 4,101,900 | 28.13 | 28.85 | 27.46 | 27.69 | 00:00:00 | | 2001-10-10 | 4,688,400 | 26.98 | 28.99 | 26.65 | 28.87 | 00:00:00 | | 2001-10-11 | 6,382,600 | 29.60 | 31.17 | 29.60 | 30.93 | 00:00:00 | | 2001-10-12 | 5,275,700 | 31.55 | 31.55 | 29.85 | 30.30 | 00:00:00 | | 2001-10-15 | 2,906,500 | 29.85 | 30.30 | 28.65 | 28.75 | 00:00:00 | | 2001-10-16 | 0 | 28.75 | 28.75 | 28.75 | 28.75 | 00:00:00 | | 2001-10-17 | 7,135,200 | 31.30 | 32.34 | 31.18 | 32.15 | 00:00:00 | | 2001-10-18 | 9,297,600 | 30.25 | 31.10 | 29.10 | 30.65 | 00:00:00 | | 2001-10-19 | 4,835,000 | 30.40 | 31.15 | 29.60 | 29.65 | 00:00:00 | | 2001-10-22 | 3,630,300 | 29.85 | 31.53 | 29.50 | 31.05 | 00:00:00 | | 2001-10-23 | 5,707,400 | 32.05 | 32.95 | 32.00 | 32.90 | 00:00:00 | | 2001-10-24 | 5,651,000 | 32.15 | 33.75 | 32.15 | 33.00 | 00:00:00 | | 2001-10-25 | 5,256,600 | 33.50 | 33.95 | 31.50 | 31.75 | 00:00:00 | | 2001-10-26 | 0 | 31.75 | 31.75 | 31.75 | 31.75 | 00:00:00 | | 2001-10-29 | 3,494,500 | 33.55 | 34.05 | 33.05 | 33.10 | 00:00:00 | | 2001-10-30 | 7,871,300 | 32.00 | 32.05 | 29.90 | 30.45 | 00:00:00 | | 2001-10-31 | 6,366,300 | 30.00 | 31.95 | 29.55 | 31.50 | 00:00:00 | | 2001-11-01 | 2,416,000 | 31.10 | 32.15 | 30.55 | 32.05 | 00:00:00 | | 2001-11-02 | 4,326,900 | 32.50 | 33.05 | 32.25 | 32.60 | 00:00:00 | | 2001-11-05 | 4,677,200 | 33.20 | 34.50 | 33.20 | 34.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
