|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 11,624,900 | 12.39 | 12.50 | 12.10 | 12.14 | 00:00:00 | | 2002-10-08 | 12,210,000 | 12.35 | 12.49 | 11.31 | 11.48 | 00:00:00 | | 2002-10-09 | 13,849,600 | 11.60 | 11.82 | 11.09 | 11.80 | 00:00:00 | | 2002-10-10 | 16,095,100 | 11.55 | 12.90 | 11.55 | 12.88 | 00:00:00 | | 2002-10-11 | 17,197,700 | 13.15 | 14.22 | 13.15 | 14.22 | 00:00:00 | | 2002-10-14 | 16,627,600 | 14.36 | 14.45 | 13.75 | 14.26 | 00:00:00 | | 2002-10-15 | 21,968,700 | 14.63 | 16.78 | 14.63 | 16.70 | 00:00:00 | | 2002-10-16 | 26,725,100 | 15.79 | 17.15 | 15.35 | 15.70 | 00:00:00 | | 2002-10-17 | 25,337,000 | 16.70 | 17.30 | 16.32 | 17.06 | 00:00:00 | | 2002-10-18 | 20,637,800 | 17.65 | 17.98 | 16.92 | 17.81 | 00:00:00 | | 2002-10-21 | 25,217,300 | 17.60 | 18.38 | 17.12 | 18.14 | 00:00:00 | | 2002-10-22 | 28,225,000 | 17.80 | 18.10 | 16.84 | 17.10 | 00:00:00 | | 2002-10-23 | 23,537,200 | 18.10 | 18.19 | 17.38 | 17.81 | 00:00:00 | | 2002-10-24 | 23,887,200 | 18.20 | 18.94 | 17.98 | 18.94 | 00:00:00 | | 2002-10-25 | 22,447,200 | 18.40 | 19.24 | 18.13 | 19.05 | 00:00:00 | | 2002-10-28 | 23,737,000 | 19.60 | 20.39 | 19.60 | 19.82 | 00:00:00 | | 2002-10-29 | 20,218,600 | 19.47 | 19.77 | 18.11 | 18.12 | 00:00:00 | | 2002-10-30 | 20,812,000 | 18.75 | 19.83 | 18.26 | 19.81 | 00:00:00 | | 2002-10-31 | 20,739,900 | 19.70 | 20.50 | 19.70 | 20.13 | 00:00:00 | | 2002-11-01 | 8,591,300 | 19.65 | 20.38 | 19.20 | 20.31 | 00:00:00 | | 2002-11-04 | 17,423,700 | 21.41 | 22.01 | 21.33 | 21.99 | 00:00:00 | | 2002-11-05 | 19,606,800 | 21.81 | 22.61 | 21.63 | 22.43 | 00:00:00 | | 2002-11-06 | 16,680,800 | 23.00 | 23.10 | 21.92 | 22.15 | 00:00:00 | | 2002-11-07 | 19,758,400 | 22.30 | 22.53 | 20.60 | 20.79 | 00:00:00 | | 2002-11-08 | 17,930,200 | 20.16 | 20.65 | 19.67 | 19.70 | 00:00:00 | | 2002-11-11 | 12,548,500 | 19.35 | 19.43 | 18.84 | 19.02 | 00:00:00 | | 2002-11-12 | 19,346,300 | 19.10 | 20.58 | 19.10 | 20.45 | 00:00:00 | | 2002-11-13 | 14,299,700 | 20.15 | 20.42 | 19.54 | 20.37 | 00:00:00 | | 2002-11-14 | 18,662,300 | 20.00 | 21.58 | 19.86 | 21.44 | 00:00:00 | | 2002-11-15 | 20,374,800 | 22.05 | 22.14 | 21.13 | 21.49 | 00:00:00 | | 2002-11-18 | 15,883,600 | 21.90 | 22.49 | 21.87 | 22.22 | 00:00:00 | | 2002-11-19 | 14,633,600 | 21.90 | 22.24 | 21.78 | 22.20 | 00:00:00 | | 2002-11-20 | 15,429,300 | 22.48 | 22.86 | 21.96 | 22.73 | 00:00:00 | | 2002-11-21 | 21,455,400 | 23.99 | 24.75 | 23.75 | 24.60 | 00:00:00 | | 2002-11-22 | 17,118,600 | 24.25 | 24.84 | 24.10 | 24.59 | 00:00:00 | | 2002-11-25 | 14,632,600 | 24.80 | 25.20 | 24.57 | 25.00 | 00:00:00 | | 2002-11-26 | 18,240,700 | 25.45 | 25.50 | 24.33 | 24.47 | 00:00:00 | | 2002-11-27 | 19,490,900 | 24.07 | 26.05 | 24.07 | 25.89 | 00:00:00 | | 2002-11-28 | 13,050,100 | 26.05 | 26.44 | 25.60 | 26.10 | 00:00:00 | | 2002-11-29 | 12,554,200 | 26.15 | 26.34 | 25.39 | 25.68 | 00:00:00 | | 2002-12-02 | 18,168,500 | 25.78 | 26.95 | 25.55 | 25.66 | 00:00:00 | | 2002-12-03 | 28,255,300 | 25.80 | 25.80 | 24.13 | 24.16 | 00:00:00 | | 2002-12-04 | 20,659,000 | 23.82 | 24.44 | 23.27 | 23.50 | 00:00:00 | | 2002-12-05 | 23,063,900 | 23.88 | 24.39 | 22.66 | 22.78 | 00:00:00 | | 2002-12-06 | 23,925,000 | 23.20 | 23.52 | 22.02 | 22.76 | 00:00:00 | | 2002-12-09 | 13,263,600 | 23.07 | 23.22 | 21.87 | 21.95 | 00:00:00 | | 2002-12-10 | 19,468,300 | 21.60 | 22.54 | 21.60 | 22.49 | 00:00:00 | | 2002-12-11 | 15,340,600 | 22.82 | 22.82 | 21.77 | 22.37 | 00:00:00 | | 2002-12-12 | 13,823,300 | 22.15 | 22.27 | 21.31 | 21.62 | 00:00:00 | | 2002-12-13 | 10,350,000 | 21.41 | 21.41 | 20.96 | 21.10 | 00:00:00 | | 2002-12-16 | 10,614,100 | 20.96 | 22.23 | 20.81 | 22.16 | 00:00:00 | | 2002-12-17 | 12,933,300 | 22.25 | 22.36 | 21.21 | 21.33 | 00:00:00 | | 2002-12-18 | 13,251,100 | 20.85 | 20.99 | 19.79 | 19.87 | 00:00:00 | | 2002-12-19 | 20,518,300 | 20.22 | 20.48 | 18.95 | 19.21 | 00:00:00 | | 2002-12-20 | 14,818,400 | 19.80 | 19.97 | 19.20 | 19.62 | 00:00:00 | | 2002-12-23 | 4,570,500 | 19.75 | 19.85 | 19.45 | 19.61 | 00:00:00 | | 2002-12-24 | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 00:00:00 | | 2002-12-25 | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 00:00:00 | | 2002-12-26 | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 00:00:00 | | 2002-12-27 | 3,325,100 | 19.28 | 19.57 | 18.90 | 19.00 | 00:00:00 | | 2002-12-30 | 3,728,100 | 18.81 | 19.19 | 18.81 | 18.95 | 00:00:00 | | 2002-12-31 | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 00:00:00 | | 2003-01-01 | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 00:00:00 | | 2003-01-02 | 8,868,900 | 18.78 | 20.10 | 18.78 | 20.10 | 00:00:00 | | 2003-01-03 | 12,392,200 | 20.48 | 21.22 | 20.43 | 20.86 | 00:00:00 | | 2003-01-06 | 9,325,200 | 21.28 | 21.30 | 20.32 | 21.23 | 00:00:00 | | 2003-01-07 | 13,091,900 | 21.41 | 21.44 | 20.90 | 21.10 | 00:00:00 | | 2003-01-08 | 11,602,100 | 20.67 | 20.87 | 20.00 | 20.18 | 00:00:00 | | 2003-01-09 | 19,525,800 | 20.28 | 20.86 | 19.24 | 20.72 | 00:00:00 | | 2003-01-10 | 16,862,600 | 20.67 | 21.16 | 20.07 | 20.75 | 00:00:00 | | 2003-01-13 | 14,561,800 | 20.97 | 21.26 | 20.47 | 20.76 | 00:00:00 | | 2003-01-14 | 15,793,600 | 20.58 | 21.01 | 20.42 | 20.85 | 00:00:00 | | 2003-01-15 | 15,111,900 | 21.31 | 21.31 | 20.16 | 20.49 | 00:00:00 | | 2003-01-16 | 16,735,800 | 20.00 | 20.13 | 19.68 | 19.81 | 00:00:00 | | 2003-01-17 | 15,934,000 | 19.28 | 19.32 | 18.54 | 18.65 | 00:00:00 | | 2003-01-20 | 11,858,200 | 18.48 | 18.67 | 18.06 | 18.07 | 00:00:00 | | 2003-01-21 | 17,477,500 | 18.50 | 18.78 | 17.97 | 17.97 | 00:00:00 | | 2003-01-22 | 16,748,000 | 17.99 | 18.30 | 17.57 | 17.73 | 00:00:00 | | 2003-01-23 | 22,382,300 | 18.30 | 18.55 | 17.67 | 17.84 | 00:00:00 | | 2003-01-24 | 14,155,400 | 18.00 | 18.44 | 17.56 | 17.69 | 00:00:00 | | 2003-01-27 | 16,346,200 | 17.28 | 17.61 | 16.85 | 17.15 | 00:00:00 | | 2003-01-28 | 20,207,200 | 17.60 | 17.60 | 16.79 | 16.88 | 00:00:00 | | 2003-01-29 | 18,173,800 | 16.76 | 16.99 | 16.15 | 16.89 | 00:00:00 | | 2003-01-30 | 14,226,900 | 17.24 | 17.49 | 17.00 | 17.31 | 00:00:00 | | 2003-01-31 | 13,335,100 | 16.68 | 16.96 | 16.54 | 16.80 | 00:00:00 | | 2003-02-03 | 9,788,800 | 17.17 | 17.19 | 16.84 | 16.93 | 00:00:00 | | 2003-02-04 | 10,443,300 | 16.58 | 16.67 | 16.17 | 16.25 | 00:00:00 | | 2003-02-05 | 12,822,900 | 16.25 | 16.61 | 15.98 | 16.61 | 00:00:00 | | 2003-02-06 | 12,647,700 | 16.30 | 16.61 | 16.04 | 16.23 | 00:00:00 | | 2003-02-07 | 16,018,000 | 16.10 | 16.55 | 15.91 | 16.19 | 00:00:00 | | 2003-02-10 | 14,500,900 | 16.09 | 16.09 | 15.44 | 15.55 | 00:00:00 | | 2003-02-11 | 15,276,300 | 15.66 | 16.53 | 15.59 | 16.35 | 00:00:00 | | 2003-02-12 | 14,761,800 | 16.01 | 16.22 | 15.83 | 15.94 | 00:00:00 | | 2003-02-13 | 18,447,200 | 15.61 | 15.97 | 15.43 | 15.63 | 00:00:00 | | 2003-02-14 | 13,368,500 | 15.89 | 16.25 | 15.73 | 16.10 | 00:00:00 | | 2003-02-17 | 16,640,000 | 16.66 | 17.15 | 16.49 | 17.15 | 00:00:00 | | 2003-02-18 | 26,322,000 | 17.02 | 17.68 | 16.97 | 17.58 | 00:00:00 | | 2003-02-19 | 22,151,100 | 17.33 | 17.53 | 16.87 | 16.95 | 00:00:00 | | 2003-02-20 | 16,379,300 | 16.85 | 17.26 | 16.74 | 16.88 | 00:00:00 | | 2003-02-21 | 11,493,000 | 16.85 | 16.92 | 16.58 | 16.92 | 00:00:00 | | 2003-02-24 | 11,148,800 | 17.10 | 17.13 | 16.68 | 16.97 | 00:00:00 | | 2003-02-25 | 10,316,000 | 16.60 | 16.69 | 16.23 | 16.24 | 00:00:00 | | 2003-02-26 | 12,317,600 | 16.55 | 16.59 | 16.14 | 16.35 | 00:00:00 | | 2003-02-27 | 13,169,500 | 16.27 | 16.90 | 16.14 | 16.80 | 00:00:00 | | 2003-02-28 | 14,072,600 | 16.91 | 17.32 | 16.65 | 17.13 | 00:00:00 | | 2003-03-03 | 13,111,300 | 17.50 | 17.60 | 17.16 | 17.28 | 00:00:00 | | 2003-03-04 | 11,400,600 | 16.88 | 16.89 | 16.54 | 16.72 | 00:00:00 | | 2003-03-05 | 14,393,700 | 16.40 | 16.72 | 16.28 | 16.54 | 00:00:00 | | 2003-03-06 | 11,065,600 | 16.58 | 16.68 | 16.36 | 16.56 | 00:00:00 | | 2003-03-07 | 13,936,200 | 16.00 | 16.32 | 15.94 | 16.10 | 00:00:00 | | 2003-03-10 | 11,529,500 | 16.21 | 16.32 | 15.80 | 15.96 | 00:00:00 | | 2003-03-11 | 16,586,700 | 15.70 | 15.81 | 15.21 | 15.70 | 00:00:00 | | 2003-03-12 | 14,581,600 | 15.74 | 16.12 | 15.50 | 15.78 | 00:00:00 | | 2003-03-13 | 15,670,300 | 16.10 | 16.62 | 15.96 | 16.60 | 00:00:00 | | 2003-03-14 | 27,595,000 | 17.24 | 18.10 | 17.15 | 18.10 | 00:00:00 | | 2003-03-17 | 21,420,100 | 17.30 | 19.49 | 17.26 | 19.20 | 00:00:00 | | 2003-03-18 | 33,747,400 | 19.44 | 20.14 | 18.69 | 18.91 | 00:00:00 | | 2003-03-19 | 25,873,300 | 18.70 | 19.88 | 18.64 | 19.26 | 00:00:00 | | 2003-03-20 | 25,060,700 | 19.50 | 19.92 | 18.94 | 19.40 | 00:00:00 | | 2003-03-21 | 24,831,100 | 19.90 | 20.33 | 19.65 | 20.30 | 00:00:00 | | 2003-03-24 | 20,652,100 | 19.81 | 20.08 | 19.21 | 19.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
