|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-19 | 4,998,400 | 14.35 | 14.37 | 14.15 | 14.27 | 00:00:00 | | 2007-03-20 | 4,397,400 | 14.24 | 14.35 | 14.13 | 14.33 | 00:00:00 | | 2007-03-21 | 4,241,500 | 14.21 | 14.38 | 14.19 | 14.24 | 00:00:00 | | 2007-03-22 | 5,348,700 | 14.42 | 14.45 | 14.28 | 14.28 | 00:00:00 | | 2007-03-23 | 3,132,800 | 14.28 | 14.46 | 14.26 | 14.41 | 00:00:00 | | 2007-03-26 | 2,846,300 | 14.46 | 14.47 | 14.24 | 14.29 | 00:00:00 | | 2007-03-27 | 5,316,100 | 14.44 | 14.64 | 14.44 | 14.57 | 00:00:00 | | 2007-03-28 | 4,520,300 | 14.47 | 14.55 | 14.37 | 14.41 | 00:00:00 | | 2007-03-29 | 3,709,600 | 14.50 | 14.59 | 14.41 | 14.41 | 00:00:00 | | 2007-03-30 | 3,111,100 | 14.38 | 14.56 | 14.38 | 14.41 | 00:00:00 | | 2007-04-02 | 4,410,400 | 14.38 | 14.51 | 14.34 | 14.44 | 00:00:00 | | 2007-04-03 | 2,605,800 | 14.46 | 14.64 | 14.46 | 14.61 | 00:00:00 | | 2007-04-04 | 5,777,400 | 14.70 | 14.86 | 14.62 | 14.86 | 00:00:00 | | 2007-04-05 | 2,313,100 | 14.86 | 14.92 | 14.73 | 14.83 | 00:00:00 | | 2007-04-10 | 3,044,200 | 14.89 | 14.92 | 14.76 | 14.81 | 00:00:00 | | 2007-04-11 | 2,947,600 | 14.90 | 14.96 | 14.66 | 14.69 | 00:00:00 | | 2007-04-12 | 7,912,600 | 14.65 | 15.19 | 14.64 | 15.15 | 00:00:00 | | 2007-04-13 | 4,089,400 | 15.21 | 15.25 | 14.96 | 15.00 | 00:00:00 | | 2007-04-16 | 4,394,000 | 15.17 | 15.32 | 15.09 | 15.32 | 00:00:00 | | 2007-04-17 | 4,872,200 | 15.19 | 15.40 | 15.09 | 15.25 | 00:00:00 | | 2007-04-18 | 5,729,600 | 15.29 | 15.34 | 15.09 | 15.13 | 00:00:00 | | 2007-04-19 | 9,808,800 | 14.88 | 14.97 | 14.76 | 14.82 | 00:00:00 | | 2007-04-20 | 5,728,200 | 14.98 | 15.02 | 14.90 | 14.99 | 00:00:00 | | 2007-04-23 | 3,831,800 | 15.06 | 15.10 | 14.78 | 14.78 | 00:00:00 | | 2007-04-24 | 6,553,500 | 14.97 | 15.22 | 14.89 | 15.10 | 00:00:00 | | 2007-04-26 | 8,338,100 | 14.75 | 14.78 | 14.36 | 14.41 | 00:00:00 | | 2007-04-27 | 5,534,000 | 14.50 | 14.52 | 14.28 | 14.39 | 00:00:00 | | 2007-04-30 | 2,896,300 | 14.33 | 14.45 | 14.31 | 14.40 | 00:00:00 | | 2007-05-02 | 4,210,800 | 14.43 | 14.48 | 14.28 | 14.32 | 00:00:00 | | 2007-05-03 | 4,296,600 | 14.42 | 14.42 | 14.24 | 14.33 | 00:00:00 | | 2007-05-04 | 5,577,900 | 14.40 | 14.67 | 14.32 | 14.63 | 00:00:00 | | 2007-05-07 | 1,621,100 | 14.65 | 14.69 | 14.50 | 14.55 | 00:00:00 | | 2007-05-08 | 4,843,600 | 14.59 | 14.62 | 14.41 | 14.47 | 00:00:00 | | 2007-05-09 | 5,344,300 | 14.55 | 14.66 | 14.37 | 14.48 | 00:00:00 | | 2007-05-10 | 6,540,400 | 14.65 | 14.67 | 14.46 | 14.49 | 00:00:00 | | 2007-05-11 | 4,799,900 | 14.35 | 14.42 | 14.27 | 14.34 | 00:00:00 | | 2007-05-14 | 5,128,600 | 14.40 | 14.62 | 14.26 | 14.51 | 00:00:00 | | 2007-05-15 | 6,256,900 | 14.54 | 14.60 | 14.43 | 14.58 | 00:00:00 | | 2007-05-16 | 4,277,800 | 14.51 | 14.55 | 14.29 | 14.31 | 00:00:00 | | 2007-05-17 | 2,207,300 | 14.38 | 14.43 | 14.32 | 14.39 | 00:00:00 | | 2007-05-18 | 9,186,900 | 14.41 | 14.91 | 14.41 | 14.91 | 00:00:00 | | 2007-05-21 | 6,163,600 | 14.75 | 14.91 | 14.72 | 14.85 | 00:00:00 | | 2007-05-22 | 23,123,500 | 14.85 | 15.61 | 14.78 | 14.99 | 00:00:00 | | 2007-05-23 | 9,006,200 | 14.96 | 15.04 | 14.77 | 14.78 | 00:00:00 | | 2007-05-24 | 7,342,200 | 14.65 | 14.75 | 14.48 | 14.51 | 00:00:00 | | 2007-05-25 | 7,024,500 | 14.48 | 14.54 | 14.41 | 14.48 | 00:00:00 | | 2007-05-28 | 584,800 | 14.42 | 14.52 | 14.42 | 14.47 | 00:00:00 | | 2007-05-29 | 4,256,700 | 14.55 | 14.58 | 14.47 | 14.50 | 00:00:00 | | 2007-05-30 | 5,776,000 | 14.39 | 14.40 | 14.27 | 14.35 | 00:00:00 | | 2007-05-31 | 5,474,700 | 14.52 | 14.53 | 14.32 | 14.35 | 00:00:00 | | 2007-06-04 | 3,286,500 | 14.46 | 14.46 | 14.25 | 14.35 | 00:00:00 | | 2007-06-05 | 5,078,900 | 14.32 | 14.36 | 14.15 | 14.20 | 00:00:00 | | 2007-06-06 | 5,075,000 | 14.18 | 14.26 | 13.91 | 13.97 | 00:00:00 | | 2007-06-07 | 8,277,200 | 14.09 | 14.09 | 13.82 | 13.95 | 00:00:00 | | 2007-06-08 | 5,816,900 | 13.89 | 14.19 | 13.85 | 14.10 | 00:00:00 | | 2007-06-11 | 4,738,900 | 14.24 | 14.35 | 14.16 | 14.23 | 00:00:00 | | 2007-06-12 | 3,848,500 | 14.10 | 14.18 | 14.00 | 14.03 | 00:00:00 | | 2007-06-13 | 6,108,700 | 14.05 | 14.16 | 14.00 | 14.12 | 00:00:00 | | 2007-06-14 | 4,718,900 | 14.23 | 14.25 | 14.11 | 14.19 | 00:00:00 | | 2007-06-15 | 8,010,500 | 14.28 | 14.50 | 14.22 | 14.40 | 00:00:00 | | 2007-06-18 | 4,236,900 | 14.49 | 14.61 | 14.42 | 14.55 | 00:00:00 | | 2007-06-19 | 4,441,000 | 14.48 | 14.50 | 14.33 | 14.35 | 00:00:00 | | 2007-06-20 | 4,520,500 | 14.32 | 14.52 | 14.29 | 14.40 | 00:00:00 | | 2007-06-21 | 3,935,100 | 14.30 | 14.47 | 14.23 | 14.37 | 00:00:00 | | 2007-06-22 | 4,175,400 | 14.40 | 14.54 | 14.32 | 14.34 | 00:00:00 | | 2007-06-25 | 2,950,600 | 14.28 | 14.33 | 14.18 | 14.31 | 00:00:00 | | 2007-06-26 | 4,273,500 | 14.30 | 14.36 | 14.17 | 14.22 | 00:00:00 | | 2007-06-27 | 2,637,600 | 14.18 | 14.34 | 14.14 | 14.26 | 00:00:00 | | 2007-06-28 | 3,467,600 | 14.33 | 14.39 | 14.19 | 14.31 | 00:00:00 | | 2007-06-29 | 2,488,200 | 14.30 | 14.35 | 14.21 | 14.35 | 00:00:00 | | 2007-07-02 | 2,407,500 | 14.19 | 14.34 | 14.18 | 14.32 | 00:00:00 | | 2007-07-03 | 4,160,600 | 14.35 | 14.55 | 14.33 | 14.52 | 00:00:00 | | 2007-07-04 | 2,398,400 | 14.50 | 14.57 | 14.43 | 14.49 | 00:00:00 | | 2007-07-05 | 3,984,200 | 14.46 | 14.51 | 14.31 | 14.36 | 00:00:00 | | 2007-07-06 | 3,011,000 | 14.40 | 14.45 | 14.32 | 14.43 | 00:00:00 | | 2007-07-09 | 3,528,800 | 14.55 | 14.55 | 14.45 | 14.50 | 00:00:00 | | 2007-07-10 | 3,473,100 | 14.55 | 14.57 | 14.30 | 14.35 | 00:00:00 | | 2007-07-11 | 4,938,600 | 14.18 | 14.43 | 14.18 | 14.34 | 00:00:00 | | 2007-07-12 | 3,591,000 | 14.36 | 14.48 | 14.27 | 14.46 | 00:00:00 | | 2007-07-13 | 2,696,600 | 14.63 | 14.64 | 14.45 | 14.48 | 00:00:00 | | 2007-07-16 | 2,322,700 | 14.47 | 14.57 | 14.33 | 14.37 | 00:00:00 | | 2007-07-17 | 3,095,000 | 14.25 | 14.37 | 14.18 | 14.29 | 00:00:00 | | 2007-07-18 | 5,967,800 | 14.14 | 14.19 | 13.99 | 14.04 | 00:00:00 | | 2007-07-19 | 4,906,400 | 14.08 | 14.42 | 14.06 | 14.34 | 00:00:00 | | 2007-07-20 | 5,704,700 | 14.37 | 14.38 | 14.06 | 14.06 | 00:00:00 | | 2007-07-23 | 3,929,300 | 14.01 | 14.18 | 14.00 | 14.08 | 00:00:00 | | 2007-07-24 | 5,627,200 | 14.00 | 14.06 | 13.70 | 13.71 | 00:00:00 | | 2007-07-25 | 15,291,900 | 13.35 | 13.36 | 12.81 | 12.83 | 00:00:00 | | 2007-07-26 | 12,727,400 | 12.79 | 12.89 | 12.32 | 12.48 | 00:00:00 | | 2007-07-27 | 10,017,400 | 12.46 | 12.75 | 12.39 | 12.66 | 00:00:00 | | 2007-07-30 | 7,718,300 | 12.60 | 12.72 | 12.48 | 12.62 | 00:00:00 | | 2007-07-31 | 8,940,900 | 12.79 | 12.79 | 12.49 | 12.72 | 00:00:00 | | 2007-08-01 | 8,574,400 | 12.47 | 12.75 | 12.47 | 12.64 | 00:00:00 | | 2007-08-02 | 6,496,500 | 12.71 | 12.82 | 12.53 | 12.58 | 00:00:00 | | 2007-08-03 | 5,121,600 | 12.60 | 12.61 | 12.30 | 12.38 | 00:00:00 | | 2007-08-06 | 6,040,400 | 12.25 | 12.48 | 12.14 | 12.34 | 00:00:00 | | 2007-08-07 | 4,552,600 | 12.49 | 12.49 | 12.19 | 12.29 | 00:00:00 | | 2007-08-08 | 14,511,900 | 12.56 | 13.01 | 12.44 | 12.99 | 00:00:00 | | 2007-08-09 | 8,415,900 | 12.95 | 13.15 | 12.80 | 13.11 | 00:00:00 | | 2007-08-10 | 8,834,300 | 12.84 | 12.93 | 12.53 | 12.56 | 00:00:00 | | 2007-08-13 | 6,089,500 | 12.74 | 12.74 | 12.48 | 12.58 | 00:00:00 | | 2007-08-15 | 4,275,500 | 12.36 | 12.41 | 12.21 | 12.33 | 00:00:00 | | 2007-08-16 | 9,454,300 | 12.15 | 12.38 | 11.96 | 12.01 | 00:00:00 | | 2007-08-17 | 7,425,900 | 12.06 | 12.37 | 11.85 | 12.19 | 00:00:00 | | 2007-08-20 | 3,300,300 | 12.26 | 12.32 | 12.11 | 12.31 | 00:00:00 | | 2007-08-21 | 3,987,800 | 12.29 | 12.43 | 12.18 | 12.39 | 00:00:00 | | 2007-08-22 | 3,384,200 | 12.41 | 12.48 | 12.36 | 12.44 | 00:00:00 | | 2007-08-23 | 3,200,200 | 12.52 | 12.67 | 12.35 | 12.36 | 00:00:00 | | 2007-08-24 | 1,797,400 | 12.30 | 12.48 | 12.30 | 12.43 | 00:00:00 | | 2007-08-27 | 1,702,900 | 12.50 | 12.52 | 12.34 | 12.40 | 00:00:00 | | 2007-08-28 | 2,842,000 | 12.33 | 12.38 | 12.08 | 12.15 | 00:00:00 | | 2007-08-29 | 2,938,700 | 12.04 | 12.30 | 12.04 | 12.25 | 00:00:00 | | 2007-08-30 | 5,924,600 | 12.35 | 12.65 | 12.35 | 12.65 | 00:00:00 | | 2007-08-31 | 5,483,900 | 12.75 | 12.89 | 12.65 | 12.78 | 00:00:00 | | 2007-09-03 | 2,029,900 | 12.90 | 12.91 | 12.73 | 12.81 | 00:00:00 | | 2007-09-04 | 5,186,000 | 12.71 | 13.02 | 12.68 | 13.02 | 00:00:00 | | 2007-09-05 | 4,083,400 | 12.92 | 13.04 | 12.76 | 12.79 | 00:00:00 | | 2007-09-06 | 3,717,800 | 12.91 | 12.99 | 12.78 | 12.96 | 00:00:00 | | 2007-09-07 | 6,381,900 | 12.92 | 13.10 | 12.58 | 12.59 | 00:00:00 | | 2007-09-10 | 6,044,800 | 12.57 | 12.82 | 12.47 | 12.53 | 00:00:00 | | 2007-09-11 | 4,252,500 | 12.64 | 12.76 | 12.47 | 12.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
