|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 4,677,200 | 33.20 | 34.50 | 33.20 | 34.45 | 00:00:00 | | 2001-11-06 | 7,087,800 | 35.15 | 35.55 | 33.40 | 34.05 | 00:00:00 | | 2001-11-07 | 8,440,900 | 34.70 | 35.25 | 33.50 | 35.25 | 00:00:00 | | 2001-11-08 | 8,316,900 | 35.10 | 36.80 | 35.05 | 36.25 | 00:00:00 | | 2001-11-09 | 4,313,500 | 35.60 | 36.00 | 35.35 | 35.65 | 00:00:00 | | 2001-11-12 | 5,930,100 | 35.60 | 36.15 | 34.10 | 34.60 | 00:00:00 | | 2001-11-13 | 5,719,800 | 36.00 | 37.35 | 35.75 | 37.20 | 00:00:00 | | 2001-11-14 | 8,090,400 | 37.90 | 39.40 | 37.90 | 38.65 | 00:00:00 | | 2001-11-15 | 7,881,400 | 39.45 | 39.80 | 37.05 | 39.55 | 00:00:00 | | 2001-11-16 | 4,606,100 | 39.05 | 40.20 | 38.45 | 39.90 | 00:00:00 | | 2001-11-19 | 4,567,900 | 40.30 | 41.00 | 39.75 | 40.05 | 00:00:00 | | 2001-11-20 | 4,914,500 | 39.50 | 39.90 | 37.80 | 37.90 | 00:00:00 | | 2001-11-21 | 5,079,000 | 37.00 | 38.50 | 37.00 | 37.30 | 00:00:00 | | 2001-11-22 | 1,662,100 | 38.30 | 38.95 | 38.20 | 38.85 | 00:00:00 | | 2001-11-23 | 2,151,200 | 39.55 | 39.70 | 38.65 | 39.05 | 00:00:00 | | 2001-11-26 | 4,312,300 | 40.00 | 40.40 | 39.65 | 39.95 | 00:00:00 | | 2001-11-27 | 4,924,500 | 39.95 | 40.45 | 38.40 | 38.65 | 00:00:00 | | 2001-11-28 | 4,047,300 | 38.60 | 38.60 | 37.40 | 37.65 | 00:00:00 | | 2001-11-29 | 4,283,100 | 37.10 | 38.25 | 36.90 | 37.20 | 00:00:00 | | 2001-11-30 | 2,629,200 | 38.05 | 38.45 | 37.65 | 38.10 | 00:00:00 | | 2001-12-03 | 2,416,400 | 37.85 | 37.95 | 36.60 | 37.25 | 00:00:00 | | 2001-12-04 | 2,607,300 | 37.55 | 38.25 | 37.55 | 38.00 | 00:00:00 | | 2001-12-05 | 7,953,800 | 39.75 | 42.05 | 39.55 | 41.95 | 00:00:00 | | 2001-12-06 | 7,990,900 | 42.50 | 42.75 | 40.95 | 41.85 | 00:00:00 | | 2001-12-07 | 9,533,200 | 42.25 | 42.55 | 39.60 | 39.60 | 00:00:00 | | 2001-12-10 | 14,623,700 | 37.85 | 38.50 | 36.10 | 36.35 | 00:00:00 | | 2001-12-11 | 10,017,700 | 35.70 | 36.55 | 35.25 | 36.15 | 00:00:00 | | 2001-12-12 | 6,170,800 | 36.55 | 36.95 | 35.60 | 35.80 | 00:00:00 | | 2001-12-13 | 6,875,900 | 35.90 | 36.40 | 33.90 | 34.45 | 00:00:00 | | 2001-12-14 | 4,678,100 | 33.90 | 35.40 | 33.75 | 34.95 | 00:00:00 | | 2001-12-17 | 3,342,000 | 35.00 | 36.50 | 35.00 | 36.35 | 00:00:00 | | 2001-12-18 | 3,452,100 | 36.50 | 37.10 | 36.00 | 36.45 | 00:00:00 | | 2001-12-19 | 3,695,100 | 36.05 | 36.60 | 34.85 | 35.95 | 00:00:00 | | 2001-12-20 | 4,213,100 | 35.50 | 36.15 | 34.30 | 34.40 | 00:00:00 | | 2001-12-21 | 2,927,800 | 33.80 | 35.55 | 33.80 | 35.25 | 00:00:00 | | 2001-12-24 | 0 | 35.25 | 35.25 | 35.25 | 35.25 | 00:00:00 | | 2001-12-25 | 0 | 35.25 | 35.25 | 35.25 | 35.25 | 00:00:00 | | 2001-12-26 | 0 | 35.25 | 35.25 | 35.25 | 35.25 | 00:00:00 | | 2001-12-27 | 789,700 | 35.85 | 36.10 | 35.60 | 36.00 | 00:00:00 | | 2001-12-28 | 750,000 | 36.15 | 36.35 | 35.80 | 36.00 | 00:00:00 | | 2001-12-31 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2002-01-01 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2002-01-02 | 1,956,200 | 36.15 | 36.80 | 36.05 | 36.60 | 00:00:00 | | 2002-01-03 | 5,080,500 | 37.70 | 38.85 | 37.40 | 38.80 | 00:00:00 | | 2002-01-04 | 5,881,300 | 39.35 | 39.65 | 38.05 | 38.75 | 00:00:00 | | 2002-01-07 | 5,443,900 | 39.10 | 39.55 | 38.15 | 38.35 | 00:00:00 | | 2002-01-08 | 5,927,700 | 37.85 | 38.15 | 37.15 | 37.30 | 00:00:00 | | 2002-01-09 | 5,282,400 | 37.95 | 38.70 | 37.05 | 38.60 | 00:00:00 | | 2002-01-10 | 4,168,300 | 37.75 | 38.05 | 37.20 | 37.35 | 00:00:00 | | 2002-01-11 | 3,368,300 | 37.75 | 37.90 | 37.00 | 37.15 | 00:00:00 | | 2002-01-14 | 4,903,700 | 36.85 | 36.90 | 35.70 | 35.80 | 00:00:00 | | 2002-01-15 | 5,977,000 | 35.95 | 36.85 | 35.25 | 36.75 | 00:00:00 | | 2002-01-16 | 5,923,800 | 35.45 | 35.90 | 35.05 | 35.20 | 00:00:00 | | 2002-01-17 | 4,738,800 | 35.65 | 35.85 | 35.00 | 35.00 | 00:00:00 | | 2002-01-18 | 5,048,400 | 34.80 | 34.85 | 34.15 | 34.55 | 00:00:00 | | 2002-01-21 | 5,014,300 | 34.25 | 34.25 | 32.90 | 33.35 | 00:00:00 | | 2002-01-22 | 5,362,100 | 33.30 | 34.90 | 33.30 | 34.10 | 00:00:00 | | 2002-01-23 | 7,779,500 | 33.10 | 34.10 | 33.05 | 34.10 | 00:00:00 | | 2002-01-24 | 7,343,400 | 34.60 | 35.95 | 34.60 | 35.75 | 00:00:00 | | 2002-01-25 | 4,323,400 | 35.50 | 35.60 | 34.95 | 35.50 | 00:00:00 | | 2002-01-28 | 2,955,900 | 36.10 | 36.45 | 35.75 | 35.85 | 00:00:00 | | 2002-01-29 | 3,665,400 | 36.20 | 36.60 | 35.75 | 35.85 | 00:00:00 | | 2002-01-30 | 4,743,700 | 35.30 | 35.70 | 34.90 | 35.40 | 00:00:00 | | 2002-01-31 | 3,693,600 | 36.10 | 36.35 | 35.70 | 35.80 | 00:00:00 | | 2002-02-01 | 3,144,700 | 36.15 | 36.40 | 35.65 | 35.75 | 00:00:00 | | 2002-02-04 | 2,671,600 | 35.45 | 35.45 | 34.85 | 35.15 | 00:00:00 | | 2002-02-05 | 3,986,900 | 34.45 | 34.85 | 34.05 | 34.60 | 00:00:00 | | 2002-02-06 | 4,318,400 | 34.45 | 34.65 | 33.60 | 33.90 | 00:00:00 | | 2002-02-07 | 4,641,900 | 33.60 | 34.80 | 33.40 | 34.70 | 00:00:00 | | 2002-02-08 | 3,620,700 | 33.95 | 34.50 | 33.60 | 34.05 | 00:00:00 | | 2002-02-11 | 2,949,900 | 34.75 | 35.15 | 34.30 | 34.40 | 00:00:00 | | 2002-02-12 | 3,173,600 | 35.15 | 35.30 | 34.30 | 34.55 | 00:00:00 | | 2002-02-13 | 4,123,900 | 34.65 | 35.10 | 33.85 | 35.10 | 00:00:00 | | 2002-02-14 | 3,356,600 | 35.40 | 36.00 | 35.15 | 35.30 | 00:00:00 | | 2002-02-15 | 2,395,000 | 35.10 | 35.65 | 34.95 | 35.15 | 00:00:00 | | 2002-02-18 | 875,600 | 34.85 | 35.10 | 34.60 | 34.75 | 00:00:00 | | 2002-02-19 | 3,154,500 | 34.20 | 34.30 | 33.55 | 33.75 | 00:00:00 | | 2002-02-20 | 3,976,000 | 33.60 | 34.15 | 32.85 | 33.85 | 00:00:00 | | 2002-02-21 | 4,166,100 | 34.55 | 34.60 | 32.80 | 33.00 | 00:00:00 | | 2002-02-22 | 6,697,600 | 31.95 | 32.45 | 31.50 | 31.55 | 00:00:00 | | 2002-02-25 | 2,725,100 | 32.20 | 32.85 | 31.70 | 32.75 | 00:00:00 | | 2002-02-26 | 4,366,300 | 33.55 | 33.75 | 32.95 | 33.10 | 00:00:00 | | 2002-02-27 | 3,680,900 | 33.55 | 34.50 | 33.55 | 34.45 | 00:00:00 | | 2002-02-28 | 5,006,200 | 33.80 | 34.95 | 33.70 | 34.20 | 00:00:00 | | 2002-03-01 | 3,771,200 | 34.15 | 35.70 | 33.95 | 35.50 | 00:00:00 | | 2002-03-04 | 9,297,800 | 36.85 | 37.95 | 36.65 | 37.75 | 00:00:00 | | 2002-03-05 | 7,565,700 | 37.80 | 38.35 | 37.20 | 37.95 | 00:00:00 | | 2002-03-06 | 6,590,200 | 37.90 | 38.60 | 37.60 | 38.00 | 00:00:00 | | 2002-03-07 | 8,970,000 | 38.85 | 39.20 | 38.25 | 38.55 | 00:00:00 | | 2002-03-08 | 6,081,500 | 38.50 | 39.25 | 37.90 | 39.15 | 00:00:00 | | 2002-03-11 | 6,579,300 | 38.90 | 39.45 | 38.15 | 38.80 | 00:00:00 | | 2002-03-12 | 8,663,300 | 38.45 | 38.65 | 37.05 | 37.60 | 00:00:00 | | 2002-03-13 | 6,870,900 | 37.70 | 38.65 | 37.50 | 37.50 | 00:00:00 | | 2002-03-14 | 4,823,600 | 37.70 | 38.20 | 37.15 | 38.20 | 00:00:00 | | 2002-03-15 | 7,968,800 | 37.60 | 37.85 | 36.45 | 37.45 | 00:00:00 | | 2002-03-18 | 12,022,700 | 38.90 | 38.90 | 38.30 | 38.55 | 00:00:00 | | 2002-03-19 | 4,811,900 | 38.65 | 39.15 | 38.60 | 39.05 | 00:00:00 | | 2002-03-20 | 5,759,000 | 38.75 | 38.85 | 38.00 | 38.20 | 00:00:00 | | 2002-03-21 | 6,238,900 | 37.75 | 38.40 | 37.70 | 37.90 | 00:00:00 | | 2002-03-22 | 3,729,300 | 38.40 | 38.60 | 37.75 | 38.05 | 00:00:00 | | 2002-03-25 | 3,251,900 | 37.70 | 38.50 | 37.65 | 37.65 | 00:00:00 | | 2002-03-26 | 5,350,300 | 37.50 | 38.75 | 37.35 | 38.60 | 00:00:00 | | 2002-03-27 | 3,023,900 | 38.50 | 38.55 | 37.80 | 38.00 | 00:00:00 | | 2002-03-28 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2002-03-29 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2002-04-01 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2002-04-02 | 2,418,200 | 38.65 | 38.70 | 37.90 | 38.05 | 00:00:00 | | 2002-04-03 | 4,865,100 | 37.80 | 37.80 | 37.15 | 37.25 | 00:00:00 | | 2002-04-04 | 4,336,100 | 37.20 | 37.30 | 36.20 | 36.55 | 00:00:00 | | 2002-04-05 | 3,565,800 | 36.60 | 36.70 | 36.15 | 36.15 | 00:00:00 | | 2002-04-08 | 6,970,600 | 36.10 | 36.10 | 34.40 | 34.80 | 00:00:00 | | 2002-04-09 | 6,495,100 | 35.70 | 35.95 | 35.25 | 35.45 | 00:00:00 | | 2002-04-10 | 6,134,100 | 34.85 | 35.90 | 34.60 | 35.80 | 00:00:00 | | 2002-04-11 | 6,231,200 | 35.90 | 35.95 | 34.70 | 34.75 | 00:00:00 | | 2002-04-12 | 5,783,100 | 35.00 | 35.10 | 34.55 | 34.55 | 00:00:00 | | 2002-04-15 | 3,112,200 | 35.10 | 35.15 | 34.55 | 34.60 | 00:00:00 | | 2002-04-16 | 7,664,900 | 35.90 | 37.25 | 35.75 | 37.20 | 00:00:00 | | 2002-04-17 | 7,985,800 | 38.20 | 38.20 | 37.45 | 37.70 | 00:00:00 | | 2002-04-18 | 12,121,100 | 37.40 | 38.25 | 35.80 | 36.10 | 00:00:00 | | 2002-04-19 | 6,090,700 | 36.10 | 36.60 | 35.60 | 35.70 | 00:00:00 | | 2002-04-22 | 5,401,900 | 35.30 | 35.40 | 34.50 | 34.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
