|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 35,065,500 | 23.32 | 24.50 | 23.21 | 24.50 | 00:00:00 | 2003-09-09 | 42,274,400 | 24.55 | 24.75 | 23.58 | 23.69 | 00:00:00 | 2003-09-10 | 30,945,300 | 23.46 | 23.46 | 22.55 | 22.55 | 00:00:00 | 2003-09-11 | 31,319,900 | 22.33 | 23.04 | 22.23 | 22.66 | 00:00:00 | 2003-09-12 | 30,303,700 | 23.22 | 23.22 | 22.19 | 22.38 | 00:00:00 | 2003-09-15 | 23,372,400 | 22.70 | 22.86 | 22.47 | 22.63 | 00:00:00 | 2003-09-16 | 23,512,500 | 22.50 | 23.12 | 22.36 | 23.09 | 00:00:00 | 2003-09-17 | 22,874,900 | 23.42 | 23.57 | 23.13 | 23.33 | 00:00:00 | 2003-09-18 | 22,067,300 | 23.11 | 23.47 | 22.87 | 23.46 | 00:00:00 | 2003-09-19 | 19,914,400 | 23.50 | 23.53 | 23.12 | 23.22 | 00:00:00 | 2003-09-22 | 23,629,500 | 22.79 | 22.79 | 22.03 | 22.08 | 00:00:00 | 2003-09-23 | 27,578,500 | 22.19 | 22.22 | 21.61 | 21.80 | 00:00:00 | 2003-09-24 | 19,562,200 | 22.10 | 22.16 | 21.74 | 21.78 | 00:00:00 | 2003-09-25 | 28,257,500 | 21.31 | 21.65 | 21.24 | 21.60 | 00:00:00 | 2003-09-26 | 27,137,700 | 21.25 | 21.47 | 20.95 | 21.11 | 00:00:00 | 2003-09-29 | 22,556,100 | 21.01 | 21.67 | 20.96 | 21.25 | 00:00:00 | 2003-09-30 | 23,194,100 | 21.46 | 21.54 | 20.69 | 20.76 | 00:00:00 | 2003-10-01 | 23,737,900 | 20.96 | 20.96 | 20.52 | 20.84 | 00:00:00 | 2003-10-02 | 26,885,900 | 21.30 | 21.66 | 21.10 | 21.60 | 00:00:00 | 2003-10-03 | 26,767,700 | 21.52 | 22.51 | 21.52 | 22.39 | 00:00:00 | 2003-10-06 | 16,784,900 | 22.45 | 22.64 | 22.07 | 22.16 | 00:00:00 | 2003-10-07 | 18,810,600 | 22.38 | 22.38 | 21.73 | 22.18 | 00:00:00 | 2003-10-08 | 25,521,600 | 22.06 | 22.67 | 22.02 | 22.40 | 00:00:00 | 2003-10-09 | 29,385,800 | 22.50 | 23.19 | 22.46 | 23.12 | 00:00:00 | 2003-10-10 | 18,372,600 | 23.01 | 23.14 | 22.77 | 22.88 | 00:00:00 | 2003-10-13 | 14,916,100 | 23.00 | 23.47 | 23.00 | 23.32 | 00:00:00 | 2003-10-14 | 19,991,900 | 23.46 | 23.48 | 22.84 | 23.07 | 00:00:00 | 2003-10-15 | 25,878,000 | 23.50 | 23.77 | 23.23 | 23.44 | 00:00:00 | 2003-10-16 | 22,830,400 | 23.27 | 23.46 | 22.99 | 23.06 | 00:00:00 | 2003-10-17 | 18,474,600 | 23.40 | 23.52 | 23.11 | 23.26 | 00:00:00 | 2003-10-20 | 13,759,500 | 23.06 | 23.21 | 22.87 | 22.99 | 00:00:00 | 2003-10-21 | 24,086,100 | 23.50 | 23.83 | 23.45 | 23.82 | 00:00:00 | 2003-10-22 | 24,571,600 | 23.80 | 23.85 | 23.01 | 23.29 | 00:00:00 | 2003-10-23 | 29,830,400 | 22.26 | 22.45 | 22.03 | 22.03 | 00:00:00 | 2003-10-24 | 23,098,300 | 22.00 | 22.00 | 21.66 | 21.90 | 00:00:00 | 2003-10-27 | 15,225,300 | 22.05 | 22.32 | 22.05 | 22.14 | 00:00:00 | 2003-10-28 | 16,143,300 | 22.40 | 22.79 | 22.40 | 22.69 | 00:00:00 | 2003-10-29 | 20,301,200 | 23.25 | 23.32 | 22.84 | 23.09 | 00:00:00 | 2003-10-30 | 22,640,300 | 23.18 | 23.55 | 22.93 | 23.20 | 00:00:00 | 2003-10-31 | 16,136,700 | 23.07 | 23.23 | 22.84 | 22.96 | 00:00:00 | 2003-11-03 | 17,821,200 | 23.00 | 23.60 | 23.00 | 23.59 | 00:00:00 | 2003-11-04 | 17,549,000 | 23.63 | 23.69 | 23.32 | 23.58 | 00:00:00 | 2003-11-05 | 15,967,600 | 23.32 | 23.51 | 22.99 | 23.07 | 00:00:00 | 2003-11-06 | 25,616,500 | 23.22 | 23.65 | 23.03 | 23.53 | 00:00:00 | 2003-11-07 | 23,654,900 | 23.70 | 24.12 | 23.69 | 23.91 | 00:00:00 | 2003-11-10 | 14,030,700 | 23.61 | 23.97 | 23.61 | 23.74 | 00:00:00 | 2003-11-11 | 12,556,500 | 23.30 | 23.39 | 23.12 | 23.30 | 00:00:00 | 2003-11-12 | 12,428,500 | 23.41 | 23.68 | 23.36 | 23.55 | 00:00:00 | 2003-11-13 | 14,139,300 | 23.96 | 23.97 | 23.52 | 23.63 | 00:00:00 | 2003-11-14 | 13,954,700 | 23.50 | 23.72 | 23.19 | 23.22 | 00:00:00 | 2003-11-17 | 14,171,000 | 22.75 | 22.90 | 22.67 | 22.73 | 00:00:00 | 2003-11-18 | 16,065,200 | 23.05 | 23.14 | 22.67 | 22.83 | 00:00:00 | 2003-11-19 | 16,528,800 | 22.40 | 22.88 | 22.34 | 22.80 | 00:00:00 | 2003-11-20 | 22,787,900 | 23.07 | 23.07 | 22.26 | 22.44 | 00:00:00 | 2003-11-21 | 15,996,000 | 22.30 | 22.61 | 22.28 | 22.45 | 00:00:00 | 2003-11-24 | 14,545,900 | 22.60 | 23.18 | 22.51 | 23.16 | 00:00:00 | 2003-11-25 | 17,516,900 | 23.31 | 23.37 | 23.06 | 23.23 | 00:00:00 | 2003-11-26 | 16,880,700 | 23.21 | 23.52 | 23.05 | 23.10 | 00:00:00 | 2003-11-27 | 4,612,300 | 23.19 | 23.32 | 23.14 | 23.24 | 00:00:00 | 2003-11-28 | 9,327,500 | 23.29 | 23.40 | 23.06 | 23.28 | 00:00:00 | 2003-12-01 | 13,782,600 | 23.45 | 23.91 | 23.42 | 23.85 | 00:00:00 | 2003-12-02 | 12,918,400 | 23.75 | 23.78 | 23.31 | 23.41 | 00:00:00 | 2003-12-03 | 10,313,400 | 23.37 | 23.65 | 23.35 | 23.53 | 00:00:00 | 2003-12-04 | 11,230,300 | 23.31 | 23.62 | 23.26 | 23.49 | 00:00:00 | 2003-12-05 | 12,199,000 | 23.20 | 23.26 | 22.80 | 22.96 | 00:00:00 | 2003-12-08 | 4,810,700 | 22.70 | 22.76 | 22.50 | 22.53 | 00:00:00 | 2003-12-09 | 10,592,900 | 22.78 | 22.90 | 22.26 | 22.28 | 00:00:00 | 2003-12-10 | 14,870,700 | 22.06 | 22.21 | 21.79 | 21.84 | 00:00:00 | 2003-12-11 | 11,285,200 | 22.10 | 22.48 | 22.08 | 22.46 | 00:00:00 | 2003-12-12 | 11,812,700 | 22.59 | 22.79 | 22.08 | 22.23 | 00:00:00 | 2003-12-15 | 12,032,700 | 22.90 | 22.91 | 22.45 | 22.54 | 00:00:00 | 2003-12-16 | 11,314,000 | 22.12 | 22.32 | 21.90 | 21.94 | 00:00:00 | 2003-12-17 | 11,473,600 | 22.00 | 22.06 | 21.66 | 21.66 | 00:00:00 | 2003-12-18 | 13,120,800 | 21.61 | 22.05 | 21.49 | 21.85 | 00:00:00 | 2003-12-19 | 13,777,500 | 21.88 | 21.88 | 21.42 | 21.51 | 00:00:00 | 2003-12-22 | 9,343,500 | 21.40 | 21.52 | 20.88 | 20.90 | 00:00:00 | 2003-12-23 | 6,893,400 | 21.00 | 21.32 | 20.85 | 21.25 | 00:00:00 | 2003-12-24 | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 00:00:00 | 2003-12-25 | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 00:00:00 | 2003-12-26 | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 00:00:00 | 2003-12-29 | 3,164,000 | 21.47 | 21.50 | 21.23 | 21.41 | 00:00:00 | 2003-12-30 | 5,905,200 | 21.62 | 21.80 | 21.47 | 21.47 | 00:00:00 | 2003-12-31 | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 00:00:00 | 2004-01-01 | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 00:00:00 | 2004-01-02 | 5,226,900 | 21.59 | 21.95 | 21.52 | 21.93 | 00:00:00 | 2004-01-05 | 7,813,500 | 21.87 | 22.02 | 21.65 | 21.92 | 00:00:00 | 2004-01-06 | 6,378,200 | 22.02 | 22.23 | 21.91 | 22.05 | 00:00:00 | 2004-01-07 | 10,284,100 | 22.07 | 22.38 | 22.07 | 22.22 | 00:00:00 | 2004-01-08 | 25,441,500 | 22.39 | 23.40 | 22.39 | 23.09 | 00:00:00 | 2004-01-09 | 19,174,400 | 23.34 | 23.54 | 22.69 | 23.10 | 00:00:00 | 2004-01-12 | 12,064,500 | 22.85 | 23.20 | 22.68 | 23.20 | 00:00:00 | 2004-01-13 | 15,363,600 | 23.31 | 23.51 | 22.86 | 22.89 | 00:00:00 | 2004-01-14 | 11,986,300 | 22.91 | 23.24 | 22.86 | 23.04 | 00:00:00 | 2004-01-15 | 11,075,900 | 22.75 | 23.03 | 22.65 | 23.01 | 00:00:00 | 2004-01-16 | 16,854,400 | 23.17 | 23.52 | 23.17 | 23.50 | 00:00:00 | 2004-01-19 | 7,429,600 | 23.70 | 23.81 | 23.38 | 23.50 | 00:00:00 | 2004-01-20 | 12,816,100 | 23.51 | 23.78 | 23.26 | 23.29 | 00:00:00 | 2004-01-21 | 13,265,400 | 23.19 | 23.31 | 22.74 | 22.95 | 00:00:00 | 2004-01-22 | 17,921,100 | 23.03 | 23.07 | 22.69 | 22.78 | 00:00:00 | 2004-01-23 | 10,107,100 | 22.75 | 22.83 | 22.57 | 22.63 | 00:00:00 | 2004-01-26 | 9,646,700 | 22.60 | 22.78 | 22.45 | 22.78 | 00:00:00 | 2004-01-27 | 11,681,600 | 23.16 | 23.25 | 22.82 | 22.83 | 00:00:00 | 2004-01-28 | 11,278,600 | 22.68 | 23.05 | 22.65 | 22.90 | 00:00:00 | 2004-01-29 | 33,842,500 | 21.91 | 22.22 | 21.58 | 21.88 | 00:00:00 | 2004-01-30 | 18,899,900 | 22.04 | 22.06 | 21.46 | 21.50 | 00:00:00 | 2004-02-02 | 12,773,800 | 21.67 | 21.88 | 21.49 | 21.56 | 00:00:00 | 2004-02-03 | 15,316,200 | 21.38 | 21.38 | 21.08 | 21.32 | 00:00:00 | 2004-02-04 | 15,173,300 | 21.10 | 21.43 | 21.06 | 21.16 | 00:00:00 | 2004-02-05 | 15,966,000 | 21.20 | 21.50 | 21.17 | 21.24 | 00:00:00 | 2004-02-06 | 13,073,900 | 21.36 | 21.50 | 21.06 | 21.20 | 00:00:00 | 2004-02-09 | 8,581,400 | 21.48 | 21.67 | 21.41 | 21.62 | 00:00:00 | 2004-02-10 | 8,644,200 | 21.51 | 21.58 | 21.38 | 21.56 | 00:00:00 | 2004-02-11 | 9,761,400 | 21.54 | 21.68 | 21.33 | 21.33 | 00:00:00 | 2004-02-12 | 11,155,300 | 21.49 | 21.54 | 21.04 | 21.06 | 00:00:00 | 2004-02-13 | 12,400,700 | 21.03 | 21.15 | 20.81 | 20.94 | 00:00:00 | 2004-02-16 | 4,474,500 | 21.01 | 21.03 | 20.83 | 20.85 | 00:00:00 | 2004-02-17 | 10,562,000 | 21.04 | 21.08 | 20.90 | 21.00 | 00:00:00 | 2004-02-18 | 11,644,600 | 21.09 | 21.32 | 20.95 | 21.16 | 00:00:00 | 2004-02-19 | 16,852,900 | 21.36 | 21.82 | 21.32 | 21.65 | 00:00:00 | 2004-02-20 | 12,287,800 | 21.37 | 21.45 | 21.06 | 21.18 | 00:00:00 | 2004-02-23 | 12,253,000 | 21.28 | 21.36 | 20.92 | 20.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|