TR4DER - STMICROELECTRONIC [STM.MI] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-03-24	20,652,100	19.81	20.08	19.21	19.30	00:00:00
2003-03-25	25,401,400	18.93	19.41	18.52	19.41	00:00:00
2003-03-26	22,093,100	19.18	19.80	19.12	19.51	00:00:00
2003-03-27	17,370,000	19.30	19.30	18.69	18.79	00:00:00
2003-03-28	17,919,100	18.99	19.04	18.13	18.54	00:00:00
2003-03-31	12,273,700	17.81	17.82	17.27	17.35	00:00:00
2003-04-01	20,794,500	17.27	17.56	16.94	17.25	00:00:00
2003-04-02	18,558,700	17.55	18.35	17.55	18.35	00:00:00
2003-04-03	27,392,800	18.32	19.03	18.15	18.41	00:00:00
2003-04-04	26,646,500	17.96	18.11	17.52	17.70	00:00:00
2003-04-07	17,176,900	18.48	18.68	18.25	18.35	00:00:00
2003-04-08	21,898,800	17.76	18.17	17.62	17.70	00:00:00
2003-04-09	25,582,800	17.37	17.93	17.15	17.56	00:00:00
2003-04-10	17,229,000	17.30	17.46	17.17	17.18	00:00:00
2003-04-11	17,098,100	17.35	17.61	17.11	17.11	00:00:00
2003-04-14	16,971,900	17.19	17.20	16.86	17.04	00:00:00
2003-04-15	18,243,300	17.40	17.72	17.23	17.49	00:00:00
2003-04-16	21,759,400	18.31	18.42	17.79	17.88	00:00:00
2003-04-17	24,031,200	18.05	18.60	17.91	18.60	00:00:00
2003-04-18	0	18.60	18.60	18.60	18.60	00:00:00
2003-04-21	0	18.60	18.60	18.60	18.60	00:00:00
2003-04-22	14,404,900	18.72	18.85	18.28	18.85	00:00:00
2003-04-23	19,143,200	19.19	19.41	18.99	19.35	00:00:00
2003-04-24	14,582,900	18.94	19.21	18.67	18.71	00:00:00
2003-04-25	11,526,700	18.67	18.75	17.91	17.95	00:00:00
2003-04-28	15,573,200	17.81	18.69	17.81	18.69	00:00:00
2003-04-29	19,512,300	18.84	19.22	18.72	18.93	00:00:00
2003-04-30	14,554,800	18.70	18.89	18.37	18.55	00:00:00
2003-05-01	0	18.55	18.55	18.55	18.55	00:00:00
2003-05-02	10,589,200	18.34	18.70	18.13	18.70	00:00:00
2003-05-05	18,508,400	18.85	19.30	18.83	19.07	00:00:00
2003-05-06	18,777,600	19.00	19.31	18.82	19.25	00:00:00
2003-05-07	23,810,900	19.16	19.58	19.09	19.44	00:00:00
2003-05-08	20,528,900	19.20	19.33	18.57	18.63	00:00:00
2003-05-09	18,022,000	18.75	18.96	18.51	18.92	00:00:00
2003-05-12	16,772,600	19.20	19.28	18.61	19.06	00:00:00
2003-05-13	16,008,800	19.18	19.18	18.73	18.89	00:00:00
2003-05-14	18,800,900	18.79	19.12	18.61	18.62	00:00:00
2003-05-15	16,392,000	18.66	19.00	18.60	18.88	00:00:00
2003-05-16	12,483,100	19.10	19.14	18.76	18.82	00:00:00
2003-05-19	15,375,100	18.55	18.59	17.97	17.97	00:00:00
2003-05-20	19,189,800	17.97	18.15	17.73	17.73	00:00:00
2003-05-21	19,734,600	17.75	17.78	17.26	17.39	00:00:00
2003-05-22	15,238,600	17.61	17.88	17.43	17.85	00:00:00
2003-05-23	15,743,800	18.00	18.00	17.48	17.70	00:00:00
2003-05-26	5,179,700	17.70	17.79	17.59	17.69	00:00:00
2003-05-27	16,176,900	17.58	18.30	17.36	18.20	00:00:00
2003-05-28	21,632,000	18.59	18.89	18.53	18.89	00:00:00
2003-05-29	22,526,600	18.68	19.16	18.63	19.11	00:00:00
2003-05-30	22,740,200	18.86	19.45	18.80	19.35	00:00:00
2003-06-02	13,877,400	19.56	20.04	19.56	19.99	00:00:00
2003-06-03	17,542,500	19.52	19.58	19.18	19.34	00:00:00
2003-06-04	20,589,000	19.55	19.70	19.27	19.36	00:00:00
2003-06-05	20,603,100	19.67	19.78	19.35	19.57	00:00:00
2003-06-06	24,605,900	19.75	20.67	19.67	20.39	00:00:00
2003-06-09	25,313,100	20.11	20.40	19.65	19.77	00:00:00
2003-06-10	25,508,500	19.65	20.10	19.64	19.72	00:00:00
2003-06-11	33,008,700	19.70	20.02	19.17	19.17	00:00:00
2003-06-12	22,578,800	19.44	19.48	18.72	18.81	00:00:00
2003-06-13	18,403,100	18.99	19.07	18.50	18.54	00:00:00
2003-06-16	22,218,900	18.32	19.03	18.28	19.03	00:00:00
2003-06-17	21,684,000	19.40	19.52	19.11	19.24	00:00:00
2003-06-18	18,863,700	19.47	19.47	19.06	19.29	00:00:00
2003-06-19	20,241,300	19.42	19.45	18.81	18.92	00:00:00
2003-06-20	21,857,900	19.00	19.07	18.66	18.85	00:00:00
2003-06-23	16,614,700	18.78	19.02	18.60	18.60	00:00:00
2003-06-24	25,559,300	18.67	18.77	18.08	18.27	00:00:00
2003-06-25	16,702,000	18.38	18.63	18.35	18.59	00:00:00
2003-06-26	17,230,500	18.37	18.71	18.25	18.32	00:00:00
2003-06-27	12,113,900	18.59	18.67	18.35	18.46	00:00:00
2003-06-30	13,825,600	18.30	18.54	18.16	18.16	00:00:00
2003-07-01	20,261,800	18.20	18.27	17.71	17.72	00:00:00
2003-07-02	18,190,900	18.18	18.54	18.17	18.53	00:00:00
2003-07-03	19,204,600	18.61	18.65	18.16	18.57	00:00:00
2003-07-04	4,144,400	18.45	18.54	18.37	18.54	00:00:00
2003-07-07	18,718,200	18.80	19.75	18.80	19.75	00:00:00
2003-07-08	27,293,700	19.55	20.00	19.55	19.89	00:00:00
2003-07-09	19,638,100	19.92	20.08	19.66	19.84	00:00:00
2003-07-10	13,242,700	19.79	19.86	19.36	19.43	00:00:00
2003-07-11	15,497,700	19.12	19.75	19.11	19.63	00:00:00
2003-07-14	21,017,700	19.88	20.39	19.72	20.30	00:00:00
2003-07-15	31,616,100	20.14	21.06	20.10	20.75	00:00:00
2003-07-16	28,704,900	21.10	21.52	20.78	20.86	00:00:00
2003-07-17	28,822,300	20.71	20.78	19.70	19.70	00:00:00
2003-07-18	21,819,600	19.69	20.28	19.66	19.87	00:00:00
2003-07-21	17,609,100	20.09	20.15	19.45	19.53	00:00:00
2003-07-22	22,754,100	19.80	20.02	19.42	19.92	00:00:00
2003-07-23	25,223,400	20.11	20.35	19.98	19.99	00:00:00
2003-07-24	36,965,400	19.05	19.54	18.86	19.44	00:00:00
2003-07-25	23,842,900	19.06	19.24	18.84	18.87	00:00:00
2003-07-28	17,910,000	19.19	19.47	19.13	19.13	00:00:00
2003-07-29	28,702,700	18.78	19.18	18.67	18.84	00:00:00
2003-07-30	18,126,900	18.74	19.04	18.68	18.93	00:00:00
2003-07-31	22,330,200	19.01	19.32	18.85	19.25	00:00:00
2003-08-01	16,095,400	19.28	19.31	18.92	18.97	00:00:00
2003-08-04	13,053,100	19.06	19.12	18.67	18.76	00:00:00
2003-08-05	10,764,200	18.90	19.11	18.83	18.96	00:00:00
2003-08-06	15,232,900	18.70	18.70	18.38	18.42	00:00:00
2003-08-07	17,805,100	18.54	18.54	18.05	18.16	00:00:00
2003-08-08	13,727,900	18.23	18.39	17.97	18.00	00:00:00
2003-08-11	7,768,300	18.10	18.20	17.98	18.10	00:00:00
2003-08-12	9,276,600	18.18	18.58	18.18	18.52	00:00:00
2003-08-13	11,634,300	18.74	18.93	18.65	18.69	00:00:00
2003-08-14	6,457,100	18.66	18.85	18.59	18.83	00:00:00
2003-08-15	0	18.83	18.83	18.83	18.83	00:00:00
2003-08-18	10,228,500	18.80	19.15	18.65	19.15	00:00:00
2003-08-19	24,725,100	19.45	19.89	19.42	19.89	00:00:00
2003-08-20	21,575,300	19.90	20.00	19.62	20.00	00:00:00
2003-08-21	23,264,600	20.13	20.66	20.13	20.60	00:00:00
2003-08-22	36,233,300	20.75	22.03	20.56	21.50	00:00:00
2003-08-25	20,427,100	21.19	21.23	20.79	20.83	00:00:00
2003-08-26	26,059,200	20.98	21.19	20.65	20.72	00:00:00
2003-08-27	23,266,600	20.95	21.47	20.92	21.47	00:00:00
2003-08-28	35,651,400	21.59	22.34	21.36	22.15	00:00:00
2003-08-29	30,390,900	22.47	22.82	22.39	22.70	00:00:00
2003-09-01	25,567,800	22.91	23.05	22.22	22.36	00:00:00
2003-09-02	28,689,100	22.61	22.63	22.15	22.46	00:00:00
2003-09-03	26,665,000	22.89	23.01	22.67	22.70	00:00:00
2003-09-04	24,386,100	22.62	22.73	22.36	22.69	00:00:00
2003-09-05	31,545,200	22.80	23.49	22.72	23.49	00:00:00
2003-09-08	35,065,500	23.32	24.50	23.21	24.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>