|
 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 | | 2006-04-10 | 3,970,900 | 15.45 | 15.55 | 15.35 | 15.47 | 00:00:00 | | 2006-04-11 | 10,785,100 | 15.34 | 15.45 | 14.96 | 14.96 | 00:00:00 | | 2006-04-12 | 4,634,800 | 15.00 | 15.22 | 14.81 | 15.14 | 00:00:00 | | 2006-04-13 | 3,828,900 | 15.15 | 15.35 | 14.97 | 15.10 | 00:00:00 | | 2006-04-14 | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | | 2006-04-17 | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | | 2006-04-18 | 4,410,500 | 15.01 | 15.04 | 14.83 | 14.90 | 00:00:00 | | 2006-04-19 | 6,149,800 | 15.22 | 15.29 | 15.10 | 15.20 | 00:00:00 | | 2006-04-20 | 9,521,600 | 15.23 | 15.63 | 15.09 | 15.60 | 00:00:00 | | 2006-04-21 | 4,563,800 | 15.56 | 15.68 | 15.46 | 15.56 | 00:00:00 | | 2006-04-24 | 4,195,300 | 15.34 | 15.58 | 15.34 | 15.55 | 00:00:00 | | 2006-04-25 | 5,197,900 | 15.64 | 15.78 | 15.63 | 15.73 | 00:00:00 | | 2006-04-26 | 15,424,800 | 15.92 | 15.97 | 15.10 | 15.12 | 00:00:00 | | 2006-04-27 | 10,270,000 | 15.15 | 15.21 | 14.77 | 14.93 | 00:00:00 | | 2006-04-28 | 7,766,900 | 14.93 | 14.93 | 14.51 | 14.57 | 00:00:00 | | 2006-05-01 | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 00:00:00 | | 2006-05-02 | 4,707,400 | 14.57 | 14.92 | 14.47 | 14.72 | 00:00:00 | | 2006-05-03 | 5,849,500 | 14.72 | 14.85 | 14.48 | 14.48 | 00:00:00 | | 2006-05-04 | 3,266,800 | 14.61 | 14.69 | 14.49 | 14.58 | 00:00:00 | | 2006-05-05 | 5,600,000 | 14.57 | 14.60 | 14.41 | 14.45 | 00:00:00 | | 2006-05-08 | 3,339,700 | 14.50 | 14.59 | 14.42 | 14.51 | 00:00:00 | | 2006-05-09 | 5,905,600 | 14.55 | 14.59 | 14.20 | 14.25 | 00:00:00 | | 2006-05-10 | 8,868,300 | 14.20 | 14.24 | 14.00 | 14.00 | 00:00:00 | | 2006-05-11 | 8,273,900 | 14.01 | 14.27 | 13.80 | 13.80 | 00:00:00 | | 2006-05-12 | 10,002,100 | 13.70 | 13.79 | 13.42 | 13.50 | 00:00:00 | | 2006-05-15 | 8,505,100 | 13.43 | 13.69 | 13.28 | 13.53 | 00:00:00 | | 2006-05-16 | 5,977,600 | 13.57 | 13.67 | 13.33 | 13.35 | 00:00:00 | | 2006-05-17 | 9,761,200 | 13.41 | 13.49 | 12.84 | 12.84 | 00:00:00 | | 2006-05-18 | 9,884,600 | 12.89 | 13.13 | 12.65 | 12.80 | 00:00:00 | | 2006-05-19 | 8,720,800 | 12.85 | 13.02 | 12.68 | 12.75 | 00:00:00 | | 2006-05-22 | 7,308,100 | 12.77 | 12.91 | 12.49 | 12.52 | 00:00:00 | | 2006-05-23 | 9,124,300 | 12.68 | 12.98 | 12.65 | 12.86 | 00:00:00 | | 2006-05-24 | 6,446,900 | 12.75 | 12.90 | 12.60 | 12.80 | 00:00:00 | | 2006-05-25 | 2,554,600 | 12.84 | 12.92 | 12.66 | 12.84 | 00:00:00 | | 2006-05-26 | 4,077,100 | 12.95 | 13.02 | 12.84 | 12.90 | 00:00:00 | | 2006-05-29 | 1,234,900 | 12.95 | 12.99 | 12.87 | 12.94 | 00:00:00 | | 2006-05-30 | 5,490,700 | 12.95 | 12.95 | 12.52 | 12.55 | 00:00:00 | | 2006-05-31 | 6,088,900 | 12.49 | 12.76 | 12.36 | 12.72 | 00:00:00 | | 2006-06-01 | 4,121,300 | 12.75 | 12.84 | 12.65 | 12.82 | 00:00:00 | | 2006-06-02 | 9,448,800 | 13.05 | 13.11 | 12.75 | 12.79 | 00:00:00 | | 2006-06-05 | 3,468,700 | 12.83 | 12.86 | 12.66 | 12.66 | 00:00:00 | | 2006-06-06 | 5,881,300 | 12.49 | 12.56 | 12.22 | 12.26 | 00:00:00 | | 2006-06-07 | 7,427,500 | 12.31 | 12.46 | 12.12 | 12.39 | 00:00:00 | | 2006-06-08 | 8,224,800 | 12.12 | 12.20 | 11.99 | 12.01 | 00:00:00 | | 2006-06-09 | 8,800,700 | 12.27 | 12.40 | 12.20 | 12.25 | 00:00:00 | | 2006-06-12 | 7,543,900 | 12.20 | 12.32 | 12.05 | 12.07 | 00:00:00 | | 2006-06-13 | 7,583,800 | 11.94 | 12.06 | 11.82 | 11.92 | 00:00:00 | | 2006-06-14 | 6,216,800 | 11.95 | 12.12 | 11.85 | 12.08 | 00:00:00 | | 2006-06-15 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | | 2006-06-16 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | | 2006-06-19 | 7,758,600 | 12.43 | 12.68 | 12.33 | 12.49 | 00:00:00 | | 2006-06-20 | 4,100,200 | 12.42 | 12.57 | 12.36 | 12.54 | 00:00:00 | | 2006-06-21 | 4,933,800 | 12.55 | 12.66 | 12.43 | 12.62 | 00:00:00 | | 2006-06-22 | 2,792,100 | 12.72 | 12.77 | 12.47 | 12.59 | 00:00:00 | | 2006-06-23 | 2,480,200 | 12.56 | 12.63 | 12.48 | 12.58 | 00:00:00 | | 2006-06-26 | 2,443,700 | 12.60 | 12.66 | 12.45 | 12.48 | 00:00:00 | | 2006-06-27 | 3,419,300 | 12.55 | 12.58 | 12.21 | 12.23 | 00:00:00 | | 2006-06-28 | 6,609,400 | 12.13 | 12.44 | 12.02 | 12.30 | 00:00:00 | | 2006-06-29 | 3,539,600 | 12.48 | 12.52 | 12.35 | 12.48 | 00:00:00 | | 2006-06-30 | 3,470,000 | 12.63 | 12.68 | 12.51 | 12.59 | 00:00:00 | | 2006-07-03 | 2,190,300 | 12.61 | 12.70 | 12.49 | 12.70 | 00:00:00 | | 2006-07-04 | 1,283,500 | 12.73 | 12.82 | 12.62 | 12.81 | 00:00:00 | | 2006-07-05 | 3,364,000 | 12.76 | 12.79 | 12.50 | 12.55 | 00:00:00 | | 2006-07-06 | 3,995,700 | 12.55 | 12.70 | 12.52 | 12.69 | 00:00:00 | | 2006-07-07 | 5,290,200 | 12.60 | 12.60 | 12.20 | 12.25 | 00:00:00 | | 2006-07-10 | 4,041,000 | 12.25 | 12.32 | 12.11 | 12.20 | 00:00:00 | | 2006-07-11 | 5,717,300 | 12.13 | 12.13 | 11.86 | 11.91 | 00:00:00 | | 2006-07-12 | 2,871,900 | 12.02 | 12.11 | 11.85 | 11.89 | 00:00:00 | | 2006-07-13 | 6,434,400 | 11.74 | 11.78 | 11.62 | 11.76 | 00:00:00 | | 2006-07-14 | 4,095,200 | 11.64 | 11.85 | 11.56 | 11.65 | 00:00:00 | | 2006-07-17 | 5,943,900 | 11.73 | 11.77 | 11.50 | 11.68 | 00:00:00 | | 2006-07-18 | 6,354,800 | 11.63 | 11.86 | 11.63 | 11.77 | 00:00:00 | | 2006-07-19 | 9,092,200 | 11.86 | 12.37 | 11.85 | 12.35 | 00:00:00 | | 2006-07-20 | 6,630,700 | 12.51 | 12.54 | 12.20 | 12.23 | 00:00:00 | | 2006-07-21 | 8,042,500 | 12.06 | 12.11 | 11.75 | 11.77 | 00:00:00 | | 2006-07-24 | 4,878,100 | 11.78 | 12.13 | 11.78 | 12.04 | 00:00:00 | | 2006-07-25 | 6,519,200 | 12.23 | 12.59 | 11.95 | 12.00 | 00:00:00 | | 2006-07-26 | 11,607,200 | 11.94 | 11.98 | 11.56 | 11.63 | 00:00:00 | | 2006-07-27 | 7,498,600 | 11.70 | 11.73 | 11.53 | 11.59 | 00:00:00 | | 2006-07-28 | 6,702,700 | 11.53 | 11.62 | 11.34 | 11.55 | 00:00:00 | | 2006-07-31 | 3,938,200 | 11.60 | 11.69 | 11.47 | 11.67 | 00:00:00 | | 2006-08-01 | 4,456,300 | 11.69 | 11.70 | 11.45 | 11.48 | 00:00:00 | | 2006-08-02 | 3,823,600 | 11.51 | 11.62 | 11.44 | 11.62 | 00:00:00 | | 2006-08-03 | 2,976,500 | 11.61 | 11.62 | 11.38 | 11.53 | 00:00:00 | | 2006-08-04 | 5,849,100 | 11.69 | 11.84 | 11.55 | 11.83 | 00:00:00 | | 2006-08-07 | 2,339,900 | 11.69 | 11.73 | 11.60 | 11.66 | 00:00:00 | | 2006-08-08 | 1,844,700 | 11.71 | 11.75 | 11.58 | 11.65 | 00:00:00 | | 2006-08-09 | 3,253,500 | 11.64 | 11.89 | 11.62 | 11.87 | 00:00:00 | | 2006-08-10 | 2,586,200 | 11.74 | 11.82 | 11.62 | 11.80 | 00:00:00 | | 2006-08-11 | 2,488,900 | 11.83 | 11.85 | 11.59 | 11.65 | 00:00:00 | | 2006-08-14 | 1,838,000 | 11.69 | 11.84 | 11.69 | 11.81 | 00:00:00 | | 2006-08-15 | 7,448,900 | 11.76 | 12.48 | 11.76 | 12.29 | 00:00:00 | | 2006-08-16 | 9,082,800 | 12.20 | 12.47 | 12.17 | 12.47 | 00:00:00 | | 2006-08-17 | 7,009,200 | 12.52 | 12.84 | 12.52 | 12.79 | 00:00:00 | | 2006-08-18 | 5,626,400 | 12.82 | 12.88 | 12.66 | 12.78 | 00:00:00 | | 2006-08-21 | 4,162,900 | 12.74 | 12.77 | 12.53 | 12.59 | 00:00:00 | | 2006-08-22 | 4,428,100 | 12.64 | 12.69 | 12.48 | 12.63 | 00:00:00 | | 2006-08-23 | 4,006,800 | 12.55 | 12.59 | 12.40 | 12.44 | 00:00:00 | | 2006-08-24 | 3,583,000 | 12.38 | 12.57 | 12.33 | 12.48 | 00:00:00 | | 2006-08-25 | 1,863,200 | 12.44 | 12.59 | 12.38 | 12.52 | 00:00:00 | | 2006-08-28 | 2,659,900 | 12.51 | 12.76 | 12.40 | 12.70 | 00:00:00 | | 2006-08-29 | 5,089,100 | 12.75 | 13.04 | 12.70 | 12.96 | 00:00:00 | | 2006-08-30 | 6,999,700 | 13.07 | 13.20 | 12.92 | 13.14 | 00:00:00 | | 2006-08-31 | 6,138,700 | 13.10 | 13.10 | 12.84 | 12.85 | 00:00:00 | | 2006-09-01 | 3,636,400 | 12.82 | 12.90 | 12.70 | 12.76 | 00:00:00 | | 2006-09-04 | 2,589,200 | 12.87 | 12.88 | 12.74 | 12.80 | 00:00:00 | | 2006-09-05 | 4,882,300 | 12.84 | 12.85 | 12.53 | 12.68 | 00:00:00 | | 2006-09-06 | 3,337,900 | 12.74 | 12.76 | 12.52 | 12.58 | 00:00:00 | | 2006-09-07 | 5,155,100 | 12.52 | 12.56 | 12.35 | 12.40 | 00:00:00 | | 2006-09-08 | 2,555,400 | 12.47 | 12.56 | 12.36 | 12.52 | 00:00:00 | | 2006-09-11 | 7,887,300 | 12.48 | 12.77 | 12.43 | 12.75 | 00:00:00 | | 2006-09-12 | 13,459,400 | 12.83 | 13.31 | 12.77 | 13.31 | 00:00:00 | | 2006-09-13 | 5,249,300 | 13.40 | 13.41 | 13.18 | 13.28 | 00:00:00 | | 2006-09-14 | 7,391,100 | 13.28 | 13.31 | 12.97 | 13.05 | 00:00:00 | | 2006-09-15 | 11,195,800 | 12.88 | 13.32 | 12.87 | 13.30 | 00:00:00 | | 2006-09-18 | 3,957,600 | 13.33 | 13.33 | 13.04 | 13.18 | 00:00:00 | | 2006-09-19 | 4,164,500 | 13.20 | 13.27 | 13.02 | 13.11 | 00:00:00 | | 2006-09-20 | 5,741,000 | 13.14 | 13.42 | 13.13 | 13.37 | 00:00:00 | | 2006-09-21 | 5,553,400 | 13.37 | 13.48 | 13.20 | 13.35 | 00:00:00 | | 2006-09-22 | 6,161,700 | 13.19 | 13.27 | 12.91 | 12.94 | 00:00:00 | | 2006-09-25 | 4,833,100 | 12.98 | 13.07 | 12.84 | 12.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
