|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-11 | 4,252,500 | 12.64 | 12.76 | 12.47 | 12.53 | 00:00:00 | | 2007-09-12 | 3,334,500 | 12.53 | 12.54 | 12.30 | 12.43 | 00:00:00 | | 2007-09-13 | 8,290,500 | 12.29 | 12.35 | 11.89 | 12.06 | 00:00:00 | | 2007-09-14 | 4,183,600 | 12.01 | 12.09 | 11.88 | 12.03 | 00:00:00 | | 2007-09-17 | 6,529,900 | 12.03 | 12.03 | 11.65 | 11.66 | 00:00:00 | | 2007-09-18 | 5,352,200 | 11.58 | 11.89 | 11.58 | 11.84 | 00:00:00 | | 2007-09-19 | 6,442,900 | 12.04 | 12.07 | 11.79 | 11.96 | 00:00:00 | | 2007-09-20 | 4,609,800 | 11.86 | 11.93 | 11.78 | 11.81 | 00:00:00 | | 2007-09-21 | 6,070,600 | 11.75 | 11.85 | 11.65 | 11.67 | 00:00:00 | | 2007-09-24 | 4,296,800 | 11.75 | 11.80 | 11.58 | 11.75 | 00:00:00 | | 2007-09-25 | 3,993,300 | 11.79 | 11.79 | 11.64 | 11.74 | 00:00:00 | | 2007-09-26 | 4,593,800 | 11.82 | 11.88 | 11.70 | 11.80 | 00:00:00 | | 2007-09-27 | 4,972,600 | 11.80 | 11.85 | 11.65 | 11.70 | 00:00:00 | | 2007-09-28 | 4,938,700 | 11.72 | 11.89 | 11.68 | 11.79 | 00:00:00 | | 2007-10-01 | 2,409,400 | 11.75 | 11.86 | 11.69 | 11.81 | 00:00:00 | | 2007-10-02 | 7,302,700 | 11.99 | 12.03 | 11.64 | 11.74 | 00:00:00 | | 2007-10-03 | 5,010,500 | 11.75 | 11.77 | 11.40 | 11.61 | 00:00:00 | | 2007-10-04 | 7,109,600 | 11.50 | 11.55 | 11.41 | 11.48 | 00:00:00 | | 2007-10-05 | 5,433,900 | 11.45 | 11.57 | 11.37 | 11.56 | 00:00:00 | | 2007-10-08 | 2,431,600 | 11.51 | 11.59 | 11.41 | 11.49 | 00:00:00 | | 2007-10-09 | 5,484,600 | 11.56 | 11.81 | 11.49 | 11.72 | 00:00:00 | | 2007-10-10 | 4,840,800 | 11.75 | 11.86 | 11.71 | 11.78 | 00:00:00 | | 2007-10-11 | 6,083,700 | 11.80 | 12.03 | 11.75 | 11.88 | 00:00:00 | | 2007-10-12 | 4,633,800 | 11.72 | 11.86 | 11.57 | 11.82 | 00:00:00 | | 2007-10-15 | 2,472,100 | 11.83 | 11.86 | 11.61 | 11.65 | 00:00:00 | | 2007-10-16 | 4,723,300 | 11.64 | 11.65 | 11.47 | 11.64 | 00:00:00 | | 2007-10-17 | 5,573,200 | 11.75 | 11.87 | 11.69 | 11.73 | 00:00:00 | | 2007-10-18 | 6,516,500 | 11.74 | 11.83 | 11.48 | 11.48 | 00:00:00 | | 2007-10-19 | 4,706,300 | 11.44 | 11.61 | 11.34 | 11.35 | 00:00:00 | | 2007-10-22 | 6,209,700 | 11.45 | 11.31 | 11.10 | 11.15 | 00:00:00 | | 2007-10-23 | 6,445,300 | 11.25 | 11.43 | 11.24 | 11.32 | 00:00:00 | | 2007-10-24 | 20,677,400 | 12.14 | 12.19 | 11.86 | 11.95 | 00:00:00 | | 2007-10-25 | 11,155,300 | 12.08 | 12.15 | 11.97 | 12.04 | 00:00:00 | | 2007-10-26 | 5,783,800 | 12.10 | 12.14 | 11.93 | 11.94 | 00:00:00 | | 2007-10-29 | 4,396,500 | 12.02 | 12.05 | 11.92 | 11.95 | 00:00:00 | | 2007-10-30 | 4,654,500 | 11.94 | 11.96 | 11.74 | 11.81 | 00:00:00 | | 2007-10-31 | 4,568,700 | 11.80 | 11.83 | 11.73 | 11.81 | 00:00:00 | | 2007-11-01 | 4,873,100 | 11.76 | 11.78 | 11.52 | 11.63 | 00:00:00 | | 2007-11-02 | 6,707,100 | 11.62 | 11.74 | 11.56 | 11.66 | 00:00:00 | | 2007-11-05 | 5,517,000 | 11.61 | 11.86 | 11.61 | 11.83 | 00:00:00 | | 2007-11-06 | 5,162,600 | 11.90 | 11.94 | 11.65 | 11.70 | 00:00:00 | | 2007-11-07 | 5,767,400 | 11.73 | 11.80 | 11.48 | 11.61 | 00:00:00 | | 2007-11-08 | 5,690,400 | 11.49 | 11.71 | 11.46 | 11.60 | 00:00:00 | | 2007-11-09 | 7,102,300 | 11.51 | 11.64 | 11.23 | 11.33 | 00:00:00 | | 2007-11-12 | 4,798,900 | 11.27 | 11.55 | 11.27 | 11.52 | 00:00:00 | | 2007-11-13 | 3,022,500 | 11.40 | 11.52 | 11.40 | 11.47 | 00:00:00 | | 2007-11-14 | 5,159,300 | 11.52 | 11.64 | 11.44 | 11.47 | 00:00:00 | | 2007-11-15 | 4,118,700 | 11.44 | 11.49 | 11.32 | 11.37 | 00:00:00 | | 2007-11-16 | 8,152,700 | 11.37 | 11.42 | 11.12 | 11.23 | 00:00:00 | | 2007-11-19 | 8,687,400 | 11.16 | 11.26 | 10.87 | 10.90 | 00:00:00 | | 2007-11-20 | 9,061,700 | 10.97 | 11.03 | 10.48 | 10.72 | 00:00:00 | | 2007-11-21 | 11,586,400 | 10.55 | 10.55 | 10.03 | 10.21 | 00:00:00 | | 2007-11-22 | 3,589,200 | 10.25 | 10.29 | 10.08 | 10.18 | 00:00:00 | | 2007-11-23 | 3,367,400 | 10.16 | 10.30 | 10.12 | 10.26 | 00:00:00 | | 2007-11-26 | 4,666,400 | 10.36 | 10.45 | 10.23 | 10.26 | 00:00:00 | | 2007-11-27 | 6,481,700 | 10.09 | 10.34 | 10.07 | 10.29 | 00:00:00 | | 2007-11-28 | 5,450,300 | 10.34 | 10.50 | 10.24 | 10.45 | 00:00:00 | | 2007-11-29 | 4,000,500 | 10.53 | 10.58 | 10.38 | 10.48 | 00:00:00 | | 2007-11-30 | 4,645,500 | 10.49 | 10.59 | 10.42 | 10.49 | 00:00:00 | | 2007-12-03 | 4,011,100 | 10.43 | 10.57 | 10.40 | 10.49 | 00:00:00 | | 2007-12-04 | 7,810,200 | 10.39 | 10.44 | 10.21 | 10.30 | 00:00:00 | | 2007-12-05 | 5,862,900 | 10.37 | 10.67 | 10.30 | 10.62 | 00:00:00 | | 2007-12-06 | 4,661,300 | 10.74 | 10.79 | 10.53 | 10.62 | 00:00:00 | | 2007-12-07 | 3,584,700 | 10.67 | 10.77 | 10.63 | 10.66 | 00:00:00 | | 2007-12-10 | 4,265,000 | 10.59 | 10.72 | 10.55 | 10.65 | 00:00:00 | | 2007-12-11 | 7,463,900 | 10.81 | 10.83 | 10.42 | 10.58 | 00:00:00 | | 2007-12-12 | 6,067,700 | 10.52 | 10.79 | 10.46 | 10.64 | 00:00:00 | | 2007-12-13 | 4,101,600 | 10.55 | 10.61 | 10.38 | 10.42 | 00:00:00 | | 2007-12-14 | 3,843,800 | 10.43 | 10.50 | 10.31 | 10.40 | 00:00:00 | | 2007-12-17 | 3,528,600 | 10.30 | 10.39 | 10.17 | 10.19 | 00:00:00 | | 2007-12-18 | 3,924,700 | 10.20 | 10.31 | 10.11 | 10.16 | 00:00:00 | | 2007-12-19 | 2,765,800 | 10.17 | 10.25 | 10.10 | 10.13 | 00:00:00 | | 2007-12-20 | 3,100,700 | 10.19 | 10.23 | 10.07 | 10.08 | 00:00:00 | | 2007-12-21 | 11,049,200 | 10.24 | 10.25 | 10.02 | 10.17 | 00:00:00 | | 2007-12-24 | 2,282,200 | 10.08 | 10.13 | 9.87 | 9.87 | 00:00:00 | | 2007-12-27 | 3,424,900 | 9.95 | 10.00 | 9.81 | 9.91 | 00:00:00 | | 2007-12-28 | 2,740,600 | 9.80 | 9.91 | 9.78 | 9.85 | 00:00:00 | | 2007-12-31 | 793,800 | 9.99 | 9.99 | 9.70 | 9.80 | 00:00:00 | | 2008-01-02 | 4,242,700 | 9.79 | 9.89 | 9.61 | 9.64 | 00:00:00 | | 2008-01-03 | 5,349,100 | 9.60 | 9.60 | 9.41 | 9.47 | 00:00:00 | | 2008-01-04 | 8,344,500 | 9.44 | 9.44 | 9.04 | 9.06 | 00:00:00 | | 2008-01-07 | 9,125,300 | 9.05 | 9.11 | 8.71 | 8.95 | 00:00:00 | | 2008-01-08 | 5,793,500 | 8.98 | 9.08 | 8.83 | 8.96 | 00:00:00 | | 2008-01-09 | 7,461,000 | 8.86 | 8.89 | 8.63 | 8.65 | 00:00:00 | | 2008-01-10 | 8,709,000 | 8.76 | 8.77 | 8.43 | 8.49 | 00:00:00 | | 2008-01-11 | 7,809,000 | 8.44 | 8.49 | 8.22 | 8.27 | 00:00:00 | | 2008-01-14 | 8,036,200 | 8.18 | 8.66 | 8.16 | 8.63 | 00:00:00 | | 2008-01-15 | 7,283,500 | 8.60 | 8.74 | 8.23 | 8.25 | 00:00:00 | | 2008-01-16 | 14,227,500 | 8.00 | 8.36 | 7.85 | 8.19 | 00:00:00 | | 2008-01-17 | 11,093,200 | 8.46 | 8.59 | 8.37 | 8.43 | 00:00:00 | | 2008-01-18 | 5,985,800 | 8.57 | 8.58 | 8.35 | 8.39 | 00:00:00 | | 2008-01-21 | 11,920,600 | 8.26 | 8.45 | 7.97 | 8.05 | 00:00:00 | | 2008-01-22 | 13,208,700 | 7.76 | 8.28 | 7.55 | 8.12 | 00:00:00 | | 2008-01-23 | 12,055,700 | 8.58 | 8.58 | 7.88 | 7.97 | 00:00:00 | | 2008-01-24 | 12,680,700 | 8.40 | 8.46 | 8.18 | 8.44 | 00:00:00 | | 2008-01-25 | 7,737,200 | 8.58 | 8.67 | 8.40 | 8.44 | 00:00:00 | | 2008-01-28 | 6,154,600 | 8.32 | 8.41 | 8.23 | 8.30 | 00:00:00 | | 2008-01-29 | 5,662,200 | 8.41 | 8.48 | 8.34 | 8.48 | 00:00:00 | | 2008-01-30 | 5,481,300 | 8.38 | 8.54 | 8.35 | 8.39 | 00:00:00 | | 2008-01-31 | 6,110,400 | 8.36 | 8.41 | 8.17 | 8.34 | 00:00:00 | | 2008-02-01 | 7,069,300 | 8.41 | 8.56 | 8.30 | 8.45 | 00:00:00 | | 2008-02-04 | 8,293,200 | 8.51 | 8.68 | 8.47 | 8.66 | 00:00:00 | | 2008-02-05 | 7,395,300 | 8.52 | 8.59 | 8.25 | 8.27 | 00:00:00 | | 2008-02-06 | 8,021,000 | 8.20 | 8.41 | 8.17 | 8.38 | 00:00:00 | | 2008-02-07 | 9,980,700 | 8.25 | 8.29 | 7.94 | 8.01 | 00:00:00 | | 2008-02-08 | 7,438,600 | 8.09 | 8.16 | 7.88 | 7.95 | 00:00:00 | | 2008-02-11 | 6,847,400 | 7.83 | 7.98 | 7.74 | 7.94 | 00:00:00 | | 2008-02-12 | 7,135,400 | 8.04 | 8.15 | 7.83 | 8.14 | 00:00:00 | | 2008-02-13 | 10,518,600 | 8.05 | 8.43 | 8.02 | 8.40 | 00:00:00 | | 2008-02-14 | 10,568,100 | 8.49 | 8.63 | 8.48 | 8.56 | 00:00:00 | | 2008-02-15 | 10,792,700 | 8.49 | 8.51 | 8.19 | 8.24 | 00:00:00 | | 2008-02-18 | 4,378,000 | 8.27 | 8.49 | 8.24 | 8.44 | 00:00:00 | | 2008-02-19 | 4,818,800 | 8.39 | 8.54 | 8.26 | 8.39 | 00:00:00 | | 2008-02-20 | 6,666,800 | 8.24 | 8.32 | 8.19 | 8.29 | 00:00:00 | | 2008-02-21 | 6,585,500 | 8.40 | 8.53 | 8.32 | 8.42 | 00:00:00 | | 2008-02-22 | 7,129,500 | 8.33 | 8.38 | 8.15 | 8.25 | 00:00:00 | | 2008-02-25 | 5,205,300 | 8.32 | 8.37 | 8.20 | 8.27 | 00:00:00 | | 2008-02-26 | 4,395,300 | 8.28 | 8.41 | 8.24 | 8.39 | 00:00:00 | | 2008-02-27 | 12,697,300 | 8.72 | 8.73 | 8.49 | 8.57 | 00:00:00 | | 2008-02-28 | 7,207,500 | 8.47 | 8.57 | 8.26 | 8.28 | 00:00:00 | | 2008-02-29 | 10,413,800 | 8.18 | 8.25 | 7.95 | 8.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
