|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 5,401,900 | 35.30 | 35.40 | 34.50 | 34.60 | 00:00:00 | | 2002-04-23 | 6,239,700 | 36.15 | 36.15 | 35.00 | 35.65 | 00:00:00 | | 2002-04-24 | 4,441,000 | 35.20 | 35.95 | 35.20 | 35.45 | 00:00:00 | | 2002-04-25 | 4,093,800 | 34.95 | 34.95 | 34.05 | 34.35 | 00:00:00 | | 2002-04-26 | 5,470,900 | 34.75 | 35.40 | 34.45 | 34.50 | 00:00:00 | | 2002-04-29 | 4,789,200 | 34.00 | 34.35 | 33.80 | 34.00 | 00:00:00 | | 2002-04-30 | 5,701,100 | 33.95 | 34.35 | 33.60 | 34.35 | 00:00:00 | | 2002-05-01 | 0 | 34.35 | 34.35 | 34.35 | 34.35 | 00:00:00 | | 2002-05-02 | 5,916,300 | 34.75 | 35.00 | 33.85 | 33.90 | 00:00:00 | | 2002-05-03 | 11,816,200 | 33.00 | 33.60 | 31.35 | 31.35 | 00:00:00 | | 2002-05-06 | 10,238,800 | 31.65 | 32.35 | 31.50 | 31.80 | 00:00:00 | | 2002-05-07 | 12,361,300 | 31.00 | 31.70 | 30.10 | 31.10 | 00:00:00 | | 2002-05-08 | 8,297,800 | 32.15 | 32.90 | 31.90 | 32.90 | 00:00:00 | | 2002-05-09 | 9,358,200 | 33.40 | 33.55 | 32.50 | 32.60 | 00:00:00 | | 2002-05-10 | 10,748,500 | 32.10 | 32.60 | 31.65 | 31.80 | 00:00:00 | | 2002-05-13 | 7,938,500 | 31.05 | 32.35 | 31.00 | 32.25 | 00:00:00 | | 2002-05-14 | 11,146,700 | 32.65 | 33.70 | 32.05 | 33.35 | 00:00:00 | | 2002-05-15 | 12,379,200 | 34.00 | 34.25 | 32.85 | 33.45 | 00:00:00 | | 2002-05-16 | 9,960,000 | 33.40 | 33.50 | 32.65 | 33.45 | 00:00:00 | | 2002-05-17 | 8,083,400 | 33.95 | 34.20 | 33.15 | 33.20 | 00:00:00 | | 2002-05-20 | 4,728,800 | 33.30 | 33.50 | 32.75 | 32.90 | 00:00:00 | | 2002-05-21 | 6,030,300 | 32.80 | 33.20 | 32.30 | 32.35 | 00:00:00 | | 2002-05-22 | 11,738,800 | 32.35 | 32.50 | 31.15 | 31.25 | 00:00:00 | | 2002-05-23 | 10,559,800 | 31.60 | 31.95 | 31.10 | 31.30 | 00:00:00 | | 2002-05-24 | 8,253,900 | 31.80 | 31.90 | 30.85 | 30.90 | 00:00:00 | | 2002-05-27 | 3,319,000 | 31.20 | 31.60 | 31.10 | 31.30 | 00:00:00 | | 2002-05-28 | 5,833,800 | 31.70 | 31.90 | 30.95 | 31.10 | 00:00:00 | | 2002-05-29 | 9,588,600 | 31.05 | 31.15 | 30.10 | 30.15 | 00:00:00 | | 2002-05-30 | 15,521,400 | 29.75 | 29.75 | 28.60 | 29.10 | 00:00:00 | | 2002-05-31 | 6,376,800 | 29.00 | 29.64 | 28.95 | 29.40 | 00:00:00 | | 2002-06-03 | 3,983,100 | 29.04 | 29.21 | 27.88 | 27.90 | 00:00:00 | | 2002-06-04 | 8,199,400 | 27.20 | 27.42 | 26.65 | 26.65 | 00:00:00 | | 2002-06-05 | 7,598,800 | 27.20 | 27.73 | 26.60 | 26.60 | 00:00:00 | | 2002-06-06 | 9,805,400 | 26.85 | 26.96 | 25.95 | 25.95 | 00:00:00 | | 2002-06-07 | 13,416,000 | 24.70 | 24.78 | 23.97 | 24.26 | 00:00:00 | | 2002-06-10 | 7,526,300 | 25.16 | 25.24 | 24.76 | 25.02 | 00:00:00 | | 2002-06-11 | 12,371,300 | 24.85 | 25.39 | 24.27 | 25.29 | 00:00:00 | | 2002-06-12 | 10,486,800 | 24.39 | 24.45 | 23.91 | 23.94 | 00:00:00 | | 2002-06-13 | 8,108,200 | 24.75 | 24.77 | 22.99 | 23.44 | 00:00:00 | | 2002-06-14 | 7,454,500 | 22.90 | 23.67 | 22.41 | 23.55 | 00:00:00 | | 2002-06-17 | 7,576,500 | 24.06 | 24.96 | 23.70 | 24.95 | 00:00:00 | | 2002-06-18 | 6,888,000 | 24.85 | 25.17 | 24.46 | 24.72 | 00:00:00 | | 2002-06-19 | 7,670,700 | 23.85 | 24.30 | 23.69 | 24.30 | 00:00:00 | | 2002-06-20 | 6,106,100 | 24.00 | 24.54 | 23.47 | 23.54 | 00:00:00 | | 2002-06-21 | 11,809,100 | 23.04 | 24.32 | 23.01 | 23.65 | 00:00:00 | | 2002-06-24 | 7,884,800 | 23.60 | 24.00 | 22.86 | 22.90 | 00:00:00 | | 2002-06-25 | 7,304,000 | 24.10 | 24.14 | 23.59 | 23.66 | 00:00:00 | | 2002-06-26 | 10,809,400 | 22.00 | 22.39 | 21.85 | 22.28 | 00:00:00 | | 2002-06-27 | 9,384,800 | 22.90 | 24.07 | 22.78 | 23.84 | 00:00:00 | | 2002-06-28 | 8,853,200 | 24.65 | 25.38 | 24.25 | 25.29 | 00:00:00 | | 2002-07-01 | 7,004,100 | 24.60 | 25.85 | 24.59 | 24.85 | 00:00:00 | | 2002-07-02 | 8,905,400 | 24.27 | 24.59 | 23.57 | 23.65 | 00:00:00 | | 2002-07-03 | 9,395,900 | 23.60 | 23.70 | 22.60 | 22.70 | 00:00:00 | | 2002-07-04 | 3,751,500 | 23.60 | 23.60 | 23.30 | 23.54 | 00:00:00 | | 2002-07-05 | 6,708,000 | 23.87 | 25.28 | 23.87 | 25.27 | 00:00:00 | | 2002-07-08 | 8,742,900 | 24.81 | 25.90 | 24.81 | 25.40 | 00:00:00 | | 2002-07-09 | 8,190,500 | 25.25 | 25.75 | 24.26 | 24.89 | 00:00:00 | | 2002-07-10 | 11,323,600 | 24.20 | 24.29 | 23.15 | 23.35 | 00:00:00 | | 2002-07-11 | 9,192,100 | 23.00 | 23.83 | 22.81 | 22.99 | 00:00:00 | | 2002-07-12 | 9,010,500 | 23.91 | 24.08 | 22.92 | 23.54 | 00:00:00 | | 2002-07-15 | 6,811,700 | 23.40 | 23.40 | 22.93 | 23.15 | 00:00:00 | | 2002-07-16 | 9,318,600 | 23.75 | 23.88 | 22.62 | 23.80 | 00:00:00 | | 2002-07-17 | 12,447,100 | 23.55 | 25.76 | 23.55 | 25.60 | 00:00:00 | | 2002-07-18 | 10,757,200 | 25.19 | 26.40 | 25.19 | 26.10 | 00:00:00 | | 2002-07-19 | 9,043,700 | 24.85 | 25.06 | 24.20 | 24.30 | 00:00:00 | | 2002-07-22 | 7,431,200 | 24.15 | 24.15 | 23.05 | 23.05 | 00:00:00 | | 2002-07-23 | 6,773,400 | 23.68 | 23.79 | 23.01 | 23.49 | 00:00:00 | | 2002-07-24 | 10,595,000 | 23.00 | 23.00 | 21.72 | 22.41 | 00:00:00 | | 2002-07-25 | 10,186,700 | 23.09 | 23.09 | 20.99 | 20.99 | 00:00:00 | | 2002-07-26 | 10,432,100 | 20.80 | 21.45 | 20.22 | 21.02 | 00:00:00 | | 2002-07-29 | 7,847,500 | 20.75 | 22.38 | 20.70 | 22.38 | 00:00:00 | | 2002-07-30 | 7,629,300 | 21.79 | 21.92 | 21.30 | 21.79 | 00:00:00 | | 2002-07-31 | 5,605,400 | 22.00 | 22.48 | 21.25 | 21.65 | 00:00:00 | | 2002-08-01 | 3,837,300 | 21.65 | 21.88 | 20.60 | 20.65 | 00:00:00 | | 2002-08-02 | 8,708,300 | 20.00 | 20.34 | 19.25 | 19.50 | 00:00:00 | | 2002-08-05 | 5,038,900 | 19.29 | 19.29 | 18.56 | 18.64 | 00:00:00 | | 2002-08-06 | 7,482,900 | 17.79 | 19.80 | 17.77 | 19.80 | 00:00:00 | | 2002-08-07 | 7,966,800 | 19.83 | 20.43 | 19.26 | 19.40 | 00:00:00 | | 2002-08-08 | 6,626,000 | 20.10 | 20.13 | 19.43 | 19.80 | 00:00:00 | | 2002-08-09 | 5,511,500 | 20.14 | 20.30 | 19.70 | 20.30 | 00:00:00 | | 2002-08-12 | 3,948,000 | 20.21 | 20.47 | 19.81 | 19.89 | 00:00:00 | | 2002-08-13 | 4,361,500 | 20.10 | 20.18 | 19.44 | 20.00 | 00:00:00 | | 2002-08-14 | 4,021,700 | 19.25 | 19.42 | 18.73 | 18.73 | 00:00:00 | | 2002-08-15 | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 00:00:00 | | 2002-08-16 | 5,583,200 | 20.25 | 20.44 | 19.47 | 20.44 | 00:00:00 | | 2002-08-19 | 8,116,500 | 20.40 | 22.24 | 20.35 | 22.06 | 00:00:00 | | 2002-08-20 | 5,172,200 | 22.10 | 22.31 | 21.84 | 21.99 | 00:00:00 | | 2002-08-21 | 8,418,800 | 21.90 | 23.18 | 21.90 | 22.55 | 00:00:00 | | 2002-08-22 | 8,594,400 | 23.21 | 23.77 | 22.81 | 23.77 | 00:00:00 | | 2002-08-23 | 8,012,400 | 23.20 | 23.54 | 22.45 | 22.50 | 00:00:00 | | 2002-08-26 | 6,435,100 | 22.40 | 22.79 | 21.82 | 21.97 | 00:00:00 | | 2002-08-27 | 7,919,400 | 22.00 | 22.62 | 21.93 | 22.10 | 00:00:00 | | 2002-08-28 | 7,923,500 | 21.65 | 21.69 | 20.78 | 20.82 | 00:00:00 | | 2002-08-29 | 8,218,200 | 20.85 | 20.96 | 20.22 | 20.77 | 00:00:00 | | 2002-08-30 | 6,506,100 | 20.72 | 21.02 | 20.50 | 20.59 | 00:00:00 | | 2002-09-02 | 2,974,800 | 20.38 | 20.49 | 20.13 | 20.15 | 00:00:00 | | 2002-09-03 | 7,398,800 | 19.95 | 19.95 | 19.00 | 19.08 | 00:00:00 | | 2002-09-04 | 9,956,900 | 19.09 | 19.55 | 18.94 | 19.33 | 00:00:00 | | 2002-09-05 | 11,914,700 | 19.25 | 19.37 | 18.06 | 18.40 | 00:00:00 | | 2002-09-06 | 11,136,200 | 18.69 | 19.34 | 18.42 | 19.20 | 00:00:00 | | 2002-09-09 | 6,670,200 | 19.25 | 19.25 | 18.23 | 18.34 | 00:00:00 | | 2002-09-10 | 9,332,100 | 18.75 | 19.46 | 18.44 | 19.18 | 00:00:00 | | 2002-09-11 | 7,277,000 | 19.47 | 20.20 | 19.04 | 20.05 | 00:00:00 | | 2002-09-12 | 10,921,300 | 19.49 | 19.69 | 18.75 | 18.81 | 00:00:00 | | 2002-09-13 | 12,379,200 | 18.24 | 18.39 | 17.71 | 17.80 | 00:00:00 | | 2002-09-16 | 12,517,500 | 17.88 | 18.02 | 16.81 | 16.90 | 00:00:00 | | 2002-09-17 | 13,869,300 | 17.70 | 17.83 | 16.20 | 16.38 | 00:00:00 | | 2002-09-18 | 13,875,900 | 15.89 | 16.24 | 15.48 | 15.56 | 00:00:00 | | 2002-09-19 | 14,304,500 | 15.69 | 16.03 | 15.12 | 15.29 | 00:00:00 | | 2002-09-20 | 14,678,300 | 15.03 | 15.84 | 15.02 | 15.08 | 00:00:00 | | 2002-09-23 | 13,184,600 | 15.15 | 15.46 | 13.95 | 14.15 | 00:00:00 | | 2002-09-24 | 19,328,100 | 14.18 | 14.47 | 12.98 | 13.95 | 00:00:00 | | 2002-09-25 | 17,287,400 | 13.60 | 14.85 | 13.60 | 14.44 | 00:00:00 | | 2002-09-26 | 14,401,500 | 14.94 | 15.20 | 14.58 | 15.20 | 00:00:00 | | 2002-09-27 | 11,313,700 | 14.81 | 15.20 | 14.67 | 14.95 | 00:00:00 | | 2002-09-30 | 10,946,300 | 14.22 | 14.33 | 13.37 | 13.52 | 00:00:00 | | 2002-10-01 | 13,234,500 | 13.69 | 13.99 | 13.30 | 13.57 | 00:00:00 | | 2002-10-02 | 15,247,200 | 14.10 | 14.26 | 13.56 | 13.95 | 00:00:00 | | 2002-10-03 | 12,892,500 | 13.54 | 13.77 | 13.30 | 13.51 | 00:00:00 | | 2002-10-04 | 11,830,500 | 13.39 | 13.48 | 12.71 | 12.78 | 00:00:00 | | 2002-10-07 | 11,624,900 | 12.39 | 12.50 | 12.10 | 12.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
