|
 STMICROELECTRONIC - [Ticker: STM.PA] |     | | Last Trade | 12.88 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.44 (+0.97%) | Open | 13.05 | | High | 13.16 | Low | 12.86 | | Volume | 2,877,449 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5.05 x 12,500 - 5.36 x 20,000 | | Former Close | 13.33 | 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.PA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-24 | 3,087,300 | 13.81 | 13.98 | 13.71 | 13.88 | 00:00:00 | | 2005-10-25 | 4,264,600 | 14.04 | 14.06 | 13.71 | 13.74 | 00:00:00 | | 2005-10-26 | 6,594,400 | 13.65 | 14.06 | 13.56 | 13.89 | 00:00:00 | | 2005-10-27 | 3,954,200 | 13.79 | 13.79 | 13.47 | 13.48 | 00:00:00 | | 2005-10-28 | 4,814,000 | 13.46 | 13.51 | 13.21 | 13.33 | 00:00:00 | | 2005-10-31 | 3,180,300 | 13.61 | 13.75 | 13.52 | 13.73 | 00:00:00 | | 2005-11-01 | 3,102,100 | 13.61 | 13.69 | 13.49 | 13.49 | 00:00:00 | | 2005-11-02 | 4,369,700 | 13.53 | 13.72 | 13.40 | 13.66 | 00:00:00 | | 2005-11-03 | 6,358,600 | 13.80 | 14.16 | 13.78 | 14.15 | 00:00:00 | | 2005-11-04 | 3,601,100 | 14.10 | 14.20 | 13.96 | 14.09 | 00:00:00 | | 2005-11-07 | 3,845,000 | 14.16 | 14.25 | 14.02 | 14.03 | 00:00:00 | | 2005-11-08 | 5,144,700 | 14.12 | 14.15 | 13.89 | 13.98 | 00:00:00 | | 2005-11-09 | 6,456,700 | 14.04 | 14.48 | 13.98 | 14.45 | 00:00:00 | | 2005-11-10 | 7,697,700 | 14.49 | 14.72 | 14.47 | 14.54 | 00:00:00 | | 2005-11-11 | 9,768,200 | 14.89 | 15.05 | 14.82 | 15.03 | 00:00:00 | | 2005-11-14 | 4,200,800 | 14.98 | 15.00 | 14.80 | 14.85 | 00:00:00 | | 2005-11-15 | 4,460,300 | 14.94 | 15.02 | 14.78 | 14.91 | 00:00:00 | | 2005-11-16 | 3,971,800 | 14.89 | 14.89 | 14.62 | 14.63 | 00:00:00 | | 2005-11-17 | 3,789,500 | 14.74 | 14.82 | 14.61 | 14.63 | 00:00:00 | | 2005-11-18 | 4,492,700 | 14.87 | 14.94 | 14.75 | 14.79 | 00:00:00 | | 2005-11-21 | 3,298,700 | 14.85 | 14.85 | 14.69 | 14.75 | 00:00:00 | | 2005-11-22 | 5,435,400 | 14.65 | 14.67 | 14.55 | 14.63 | 00:00:00 | | 2005-11-23 | 4,497,600 | 14.75 | 14.86 | 14.71 | 14.86 | 00:00:00 | | 2005-11-24 | 6,070,100 | 14.87 | 15.03 | 14.85 | 14.89 | 00:00:00 | | 2005-11-25 | 3,020,100 | 14.97 | 14.97 | 14.81 | 14.88 | 00:00:00 | | 2005-11-28 | 7,485,400 | 14.99 | 15.19 | 14.84 | 14.85 | 00:00:00 | | 2005-11-29 | 3,194,300 | 14.83 | 15.03 | 14.65 | 14.85 | 00:00:00 | | 2005-11-30 | 5,402,100 | 14.80 | 14.98 | 14.76 | 14.98 | 00:00:00 | | 2005-12-01 | 9,320,600 | 15.05 | 15.59 | 15.02 | 15.51 | 00:00:00 | | 2005-12-02 | 5,900,400 | 15.79 | 15.79 | 15.47 | 15.52 | 00:00:00 | | 2005-12-05 | 6,194,700 | 15.65 | 15.81 | 15.43 | 15.53 | 00:00:00 | | 2005-12-06 | 3,806,800 | 15.56 | 15.74 | 15.51 | 15.74 | 00:00:00 | | 2005-12-07 | 4,286,400 | 15.64 | 15.70 | 15.53 | 15.58 | 00:00:00 | | 2005-12-08 | 3,864,000 | 15.42 | 15.70 | 15.42 | 15.69 | 00:00:00 | | 2005-12-09 | 3,882,700 | 15.50 | 15.62 | 15.45 | 15.53 | 00:00:00 | | 2005-12-12 | 4,147,400 | 15.65 | 15.77 | 15.65 | 15.72 | 00:00:00 | | 2005-12-13 | 2,138,800 | 15.63 | 15.72 | 15.57 | 15.64 | 00:00:00 | | 2005-12-14 | 5,770,600 | 15.73 | 15.73 | 15.34 | 15.37 | 00:00:00 | | 2005-12-15 | 3,976,600 | 15.45 | 15.48 | 15.33 | 15.34 | 00:00:00 | | 2005-12-16 | 5,068,500 | 15.37 | 15.56 | 15.31 | 15.38 | 00:00:00 | | 2005-12-19 | 2,479,100 | 15.43 | 15.54 | 15.37 | 15.51 | 00:00:00 | | 2005-12-20 | 6,175,000 | 15.39 | 15.41 | 15.16 | 15.23 | 00:00:00 | | 2005-12-21 | 3,668,300 | 15.28 | 15.48 | 15.23 | 15.43 | 00:00:00 | | 2005-12-22 | 2,298,000 | 15.40 | 15.45 | 15.33 | 15.45 | 00:00:00 | | 2005-12-23 | 3,818,000 | 15.50 | 15.68 | 15.32 | 15.36 | 00:00:00 | | 2005-12-26 | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 00:00:00 | | 2005-12-27 | 1,954,000 | 15.40 | 15.45 | 15.34 | 15.41 | 00:00:00 | | 2005-12-28 | 1,582,200 | 15.31 | 15.36 | 15.21 | 15.25 | 00:00:00 | | 2005-12-29 | 1,290,800 | 15.26 | 15.33 | 15.22 | 15.30 | 00:00:00 | | 2005-12-30 | 1,264,800 | 15.25 | 15.27 | 15.16 | 15.17 | 00:00:00 | | 2006-01-02 | 930,900 | 15.16 | 15.28 | 15.16 | 15.24 | 00:00:00 | | 2006-01-03 | 4,217,500 | 15.28 | 15.41 | 15.25 | 15.34 | 00:00:00 | | 2006-01-04 | 3,938,400 | 15.56 | 15.70 | 15.43 | 15.55 | 00:00:00 | | 2006-01-05 | 6,263,700 | 15.61 | 15.85 | 15.59 | 15.75 | 00:00:00 | | 2006-01-06 | 8,618,500 | 15.84 | 16.25 | 15.80 | 16.19 | 00:00:00 | | 2006-01-09 | 5,182,600 | 16.23 | 16.34 | 16.20 | 16.33 | 00:00:00 | | 2006-01-10 | 6,761,500 | 16.33 | 16.42 | 16.09 | 16.34 | 00:00:00 | | 2006-01-11 | 7,499,300 | 16.47 | 16.56 | 16.29 | 16.35 | 00:00:00 | | 2006-01-12 | 4,292,700 | 16.48 | 16.48 | 16.22 | 16.38 | 00:00:00 | | 2006-01-13 | 5,023,000 | 16.26 | 16.30 | 16.02 | 16.11 | 00:00:00 | | 2006-01-16 | 3,537,600 | 16.01 | 16.15 | 15.95 | 16.04 | 00:00:00 | | 2006-01-17 | 6,194,400 | 15.83 | 15.94 | 15.71 | 15.71 | 00:00:00 | | 2006-01-18 | 11,903,700 | 15.10 | 15.50 | 15.03 | 15.42 | 00:00:00 | | 2006-01-19 | 5,169,800 | 15.75 | 15.82 | 15.55 | 15.75 | 00:00:00 | | 2006-01-20 | 5,811,600 | 15.80 | 15.87 | 15.28 | 15.30 | 00:00:00 | | 2006-01-23 | 6,284,700 | 15.06 | 15.67 | 15.03 | 15.54 | 00:00:00 | | 2006-01-24 | 6,635,200 | 15.61 | 15.73 | 15.38 | 15.69 | 00:00:00 | | 2006-01-25 | 13,354,700 | 15.91 | 15.97 | 15.21 | 15.30 | 00:00:00 | | 2006-01-26 | 9,020,700 | 15.32 | 15.54 | 15.24 | 15.48 | 00:00:00 | | 2006-01-27 | 7,566,600 | 15.74 | 15.81 | 15.46 | 15.51 | 00:00:00 | | 2006-01-30 | 5,056,200 | 15.47 | 15.59 | 15.29 | 15.36 | 00:00:00 | | 2006-01-31 | 5,704,000 | 15.36 | 15.44 | 15.13 | 15.20 | 00:00:00 | | 2006-02-01 | 3,992,300 | 15.04 | 15.36 | 15.00 | 15.26 | 00:00:00 | | 2006-02-02 | 5,037,800 | 15.35 | 15.43 | 15.02 | 15.04 | 00:00:00 | | 2006-02-03 | 5,612,900 | 15.11 | 15.21 | 14.92 | 15.03 | 00:00:00 | | 2006-02-06 | 4,307,100 | 15.06 | 15.14 | 14.81 | 14.88 | 00:00:00 | | 2006-02-07 | 6,059,700 | 15.00 | 15.15 | 14.89 | 15.05 | 00:00:00 | | 2006-02-08 | 4,433,800 | 14.99 | 15.19 | 14.95 | 15.07 | 00:00:00 | | 2006-02-09 | 4,950,700 | 15.20 | 15.33 | 15.15 | 15.33 | 00:00:00 | | 2006-02-10 | 5,368,400 | 15.25 | 15.28 | 14.90 | 14.90 | 00:00:00 | | 2006-02-13 | 6,207,800 | 14.90 | 14.92 | 14.77 | 14.92 | 00:00:00 | | 2006-02-14 | 3,703,000 | 14.89 | 14.94 | 14.74 | 14.90 | 00:00:00 | | 2006-02-15 | 7,775,000 | 14.75 | 14.80 | 14.62 | 14.66 | 00:00:00 | | 2006-02-16 | 6,585,700 | 14.80 | 14.95 | 14.75 | 14.95 | 00:00:00 | | 2006-02-17 | 4,499,300 | 14.98 | 15.02 | 14.78 | 14.84 | 00:00:00 | | 2006-02-20 | 1,890,900 | 14.76 | 14.80 | 14.67 | 14.71 | 00:00:00 | | 2006-02-21 | 5,682,700 | 14.70 | 14.86 | 14.44 | 14.46 | 00:00:00 | | 2006-02-22 | 9,714,600 | 14.42 | 14.44 | 14.25 | 14.40 | 00:00:00 | | 2006-02-23 | 5,006,000 | 14.48 | 14.51 | 14.22 | 14.29 | 00:00:00 | | 2006-02-24 | 5,545,100 | 14.26 | 14.49 | 14.22 | 14.40 | 00:00:00 | | 2006-02-27 | 3,847,400 | 14.45 | 14.59 | 14.44 | 14.50 | 00:00:00 | | 2006-02-28 | 5,738,700 | 14.43 | 14.48 | 14.23 | 14.25 | 00:00:00 | | 2006-03-01 | 7,909,600 | 14.21 | 14.72 | 14.11 | 14.67 | 00:00:00 | | 2006-03-02 | 10,345,400 | 14.90 | 15.03 | 14.70 | 14.79 | 00:00:00 | | 2006-03-03 | 9,192,900 | 14.73 | 14.88 | 14.37 | 14.63 | 00:00:00 | | 2006-03-06 | 3,716,300 | 14.73 | 14.79 | 14.46 | 14.55 | 00:00:00 | | 2006-03-07 | 5,972,100 | 14.35 | 14.40 | 14.24 | 14.30 | 00:00:00 | | 2006-03-08 | 6,156,900 | 14.29 | 14.29 | 13.98 | 14.13 | 00:00:00 | | 2006-03-09 | 5,333,100 | 14.21 | 14.29 | 14.12 | 14.17 | 00:00:00 | | 2006-03-10 | 5,322,700 | 14.12 | 14.31 | 13.99 | 14.26 | 00:00:00 | | 2006-03-13 | 4,981,800 | 14.27 | 14.30 | 14.05 | 14.11 | 00:00:00 | | 2006-03-14 | 4,561,900 | 14.01 | 14.40 | 14.00 | 14.35 | 00:00:00 | | 2006-03-15 | 8,025,700 | 14.52 | 14.65 | 14.46 | 14.52 | 00:00:00 | | 2006-03-16 | 3,034,600 | 14.54 | 14.56 | 14.38 | 14.46 | 00:00:00 | | 2006-03-17 | 11,536,600 | 14.59 | 14.77 | 14.49 | 14.60 | 00:00:00 | | 2006-03-20 | 5,479,100 | 14.75 | 14.80 | 14.54 | 14.60 | 00:00:00 | | 2006-03-21 | 7,125,100 | 14.56 | 14.85 | 14.40 | 14.85 | 00:00:00 | | 2006-03-22 | 6,335,600 | 14.59 | 14.85 | 14.59 | 14.72 | 00:00:00 | | 2006-03-23 | 12,034,400 | 14.80 | 15.22 | 14.63 | 15.22 | 00:00:00 | | 2006-03-24 | 6,370,300 | 15.11 | 15.36 | 15.04 | 15.16 | 00:00:00 | | 2006-03-27 | 6,083,200 | 15.18 | 15.42 | 15.02 | 15.06 | 00:00:00 | | 2006-03-28 | 4,341,200 | 15.07 | 15.13 | 14.74 | 14.78 | 00:00:00 | | 2006-03-29 | 3,665,100 | 14.76 | 14.91 | 14.63 | 14.80 | 00:00:00 | | 2006-03-30 | 13,518,000 | 14.90 | 15.28 | 14.79 | 15.23 | 00:00:00 | | 2006-03-31 | 8,832,000 | 15.21 | 15.49 | 15.12 | 15.26 | 00:00:00 | | 2006-04-03 | 3,772,800 | 15.36 | 15.45 | 15.24 | 15.42 | 00:00:00 | | 2006-04-04 | 6,655,800 | 15.36 | 15.44 | 15.27 | 15.43 | 00:00:00 | | 2006-04-05 | 5,299,700 | 15.22 | 15.40 | 15.16 | 15.23 | 00:00:00 | | 2006-04-06 | 6,683,200 | 15.33 | 15.55 | 15.30 | 15.55 | 00:00:00 | | 2006-04-07 | 4,261,900 | 15.57 | 15.67 | 15.31 | 15.37 | 00:00:00 | | 2006-04-10 | 3,970,900 | 15.45 | 15.55 | 15.35 | 15.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
