|
 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 | | 2008-02-29 | 10,413,800 | 8.18 | 8.25 | 7.95 | 8.00 | 00:00:00 | | 2008-03-03 | 6,552,400 | 7.87 | 7.92 | 7.74 | 7.76 | 00:00:00 | | 2008-03-04 | 9,417,800 | 7.76 | 7.79 | 7.38 | 7.42 | 00:00:00 | | 2008-03-05 | 5,775,700 | 7.52 | 7.63 | 7.49 | 7.60 | 00:00:00 | | 2008-03-06 | 6,720,400 | 7.57 | 7.59 | 7.27 | 7.28 | 00:00:00 | | 2008-03-07 | 8,356,700 | 7.20 | 7.27 | 7.05 | 7.15 | 00:00:00 | | 2008-03-10 | 5,667,900 | 7.11 | 7.16 | 6.97 | 7.03 | 00:00:00 | | 2008-03-11 | 8,156,700 | 6.95 | 7.15 | 6.87 | 7.00 | 00:00:00 | | 2008-03-12 | 4,749,000 | 7.15 | 7.15 | 7.02 | 7.05 | 00:00:00 | | 2008-03-13 | 6,750,100 | 6.91 | 6.95 | 6.74 | 6.86 | 00:00:00 | | 2008-03-14 | 5,596,400 | 6.88 | 7.00 | 6.66 | 6.77 | 00:00:00 | | 2008-03-18 | 8,418,200 | 6.50 | 6.56 | 6.45 | 6.50 | 00:00:00 | | 2008-03-19 | 9,319,600 | 6.59 | 6.59 | 6.21 | 6.38 | 00:00:00 | | 2008-03-20 | 11,273,500 | 6.32 | 6.70 | 6.30 | 6.53 | 00:00:00 | | 2008-03-25 | 7,972,800 | 6.88 | 6.97 | 6.77 | 6.91 | 00:00:00 | | 2008-03-26 | 4,598,400 | 6.85 | 6.87 | 6.69 | 6.74 | 00:00:00 | | 2008-03-27 | 6,299,600 | 6.70 | 6.80 | 6.60 | 6.67 | 00:00:00 | | 2008-03-28 | 4,788,700 | 6.65 | 6.82 | 6.62 | 6.63 | 00:00:00 | | 2008-03-31 | 8,185,800 | 6.56 | 6.84 | 6.56 | 6.74 | 00:00:00 | | 2008-04-01 | 8,113,200 | 6.68 | 7.13 | 6.66 | 7.11 | 00:00:00 | | 2008-04-02 | 12,019,400 | 7.28 | 7.51 | 7.16 | 7.46 | 00:00:00 | | 2008-04-03 | 7,200,400 | 7.47 | 7.47 | 7.12 | 7.16 | 00:00:00 | | 2008-04-04 | 7,546,000 | 7.19 | 7.30 | 7.15 | 7.29 | 00:00:00 | | 2008-04-07 | 8,142,600 | 7.36 | 7.38 | 7.29 | 7.35 | 00:00:00 | | 2008-04-08 | 10,007,500 | 7.18 | 7.24 | 7.09 | 7.22 | 00:00:00 | | 2008-04-09 | 5,792,700 | 7.10 | 7.21 | 7.07 | 7.07 | 00:00:00 | | 2008-04-10 | 12,721,500 | 7.02 | 7.11 | 6.85 | 7.09 | 00:00:00 | | 2008-04-11 | 12,422,100 | 7.19 | 7.25 | 6.75 | 6.82 | 00:00:00 | | 2008-04-14 | 5,449,300 | 6.72 | 6.80 | 6.60 | 6.78 | 00:00:00 | | 2008-04-15 | 6,691,700 | 6.70 | 6.78 | 6.59 | 6.62 | 00:00:00 | | 2008-04-16 | 9,152,600 | 6.72 | 6.95 | 6.62 | 6.92 | 00:00:00 | | 2008-04-17 | 6,465,100 | 6.98 | 7.03 | 6.72 | 6.85 | 00:00:00 | | 2008-04-18 | 4,893,400 | 6.86 | 7.05 | 6.83 | 7.00 | 00:00:00 | | 2008-04-21 | 4,892,600 | 6.96 | 7.07 | 6.88 | 6.93 | 00:00:00 | | 2008-04-22 | 4,217,100 | 6.86 | 6.99 | 6.81 | 6.87 | 00:00:00 | | 2008-04-23 | 7,437,400 | 6.85 | 7.10 | 6.76 | 7.09 | 00:00:00 | | 2008-04-24 | 5,944,400 | 7.03 | 7.09 | 6.89 | 7.07 | 00:00:00 | | 2008-04-25 | 12,725,200 | 7.16 | 7.51 | 7.15 | 7.46 | 00:00:00 | | 2008-04-28 | 3,473,400 | 7.43 | 7.47 | 7.36 | 7.40 | 00:00:00 | | 2008-04-29 | 14,308,400 | 7.26 | 7.77 | 7.26 | 7.65 | 00:00:00 | | 2008-04-30 | 9,016,900 | 7.61 | 7.68 | 7.42 | 7.53 | 00:00:00 | | 2008-05-02 | 13,604,300 | 7.75 | 7.86 | 7.64 | 7.85 | 00:00:00 | | 2008-05-05 | 4,261,700 | 7.78 | 7.78 | 7.68 | 7.76 | 00:00:00 | | 2008-05-06 | 9,091,300 | 7.70 | 7.98 | 7.65 | 7.92 | 00:00:00 | | 2008-05-07 | 12,380,700 | 7.99 | 8.27 | 7.96 | 8.23 | 00:00:00 | | 2008-05-08 | 6,039,300 | 8.12 | 8.27 | 8.10 | 8.21 | 00:00:00 | | 2008-05-09 | 5,769,200 | 8.12 | 8.18 | 7.95 | 8.08 | 00:00:00 | | 2008-05-12 | 3,751,300 | 8.05 | 8.19 | 8.00 | 8.07 | 00:00:00 | | 2008-05-13 | 6,929,200 | 8.12 | 8.20 | 7.86 | 8.16 | 00:00:00 | | 2008-05-14 | 7,309,400 | 8.23 | 8.36 | 8.16 | 8.32 | 00:00:00 | | 2008-05-15 | 4,635,500 | 8.38 | 8.40 | 8.23 | 8.38 | 00:00:00 | | 2008-05-16 | 9,800,600 | 8.40 | 8.70 | 8.38 | 8.59 | 00:00:00 | | 2008-05-19 | 7,037,200 | 8.57 | 8.67 | 8.46 | 8.60 | 00:00:00 | | 2008-05-20 | 12,928,900 | 8.49 | 8.51 | 8.14 | 8.17 | 00:00:00 | | 2008-05-21 | 8,740,600 | 8.18 | 8.25 | 7.97 | 8.02 | 00:00:00 | | 2008-05-22 | 7,394,800 | 7.94 | 8.27 | 7.90 | 8.25 | 00:00:00 | | 2008-05-23 | 4,482,600 | 8.23 | 8.23 | 8.02 | 8.03 | 00:00:00 | | 2008-05-26 | 1,835,400 | 8.04 | 8.11 | 7.98 | 8.00 | 00:00:00 | | 2008-05-27 | 6,406,600 | 8.03 | 8.19 | 7.86 | 8.10 | 00:00:00 | | 2008-05-28 | 8,238,400 | 8.13 | 8.41 | 8.13 | 8.28 | 00:00:00 | | 2008-05-29 | 7,910,600 | 8.31 | 8.34 | 8.18 | 8.30 | 00:00:00 | | 2008-05-30 | 8,604,100 | 8.39 | 8.55 | 8.37 | 8.37 | 00:00:00 | | 2008-06-02 | 8,889,200 | 8.35 | 8.37 | 8.02 | 8.03 | 00:00:00 | | 2008-06-03 | 7,005,900 | 8.01 | 8.28 | 7.89 | 8.19 | 00:00:00 | | 2008-06-04 | 8,647,900 | 8.21 | 8.28 | 8.04 | 8.26 | 00:00:00 | | 2008-06-05 | 10,708,000 | 8.27 | 8.43 | 8.12 | 8.13 | 00:00:00 | | 2008-06-06 | 9,538,300 | 8.25 | 8.26 | 7.83 | 7.85 | 00:00:00 | | 2008-06-10 | 9,661,600 | 7.63 | 7.71 | 7.52 | 7.64 | 00:00:00 | | 2008-06-11 | 8,578,500 | 7.70 | 7.78 | 7.54 | 7.60 | 00:00:00 | | 2008-06-12 | 18,991,900 | 7.58 | 7.60 | 7.21 | 7.43 | 00:00:00 | | 2008-06-13 | 7,216,900 | 7.42 | 7.50 | 7.28 | 7.47 | 00:00:00 | | 2008-06-16 | 4,923,900 | 7.51 | 7.60 | 7.42 | 7.54 | 00:00:00 | | 2008-06-17 | 5,075,700 | 7.51 | 7.74 | 7.51 | 7.69 | 00:00:00 | | 2008-06-18 | 6,538,500 | 7.62 | 7.64 | 7.36 | 7.39 | 00:00:00 | | 2008-06-19 | 7,884,700 | 7.30 | 7.35 | 7.16 | 7.22 | 00:00:00 | | 2008-06-20 | 10,840,100 | 7.24 | 7.32 | 6.86 | 6.91 | 00:00:00 | | 2008-06-23 | 5,583,600 | 6.97 | 7.02 | 6.88 | 6.91 | 00:00:00 | | 2008-06-24 | 7,171,700 | 6.90 | 7.00 | 6.74 | 6.89 | 00:00:00 | | 2008-06-25 | 7,740,500 | 6.95 | 7.08 | 6.89 | 7.04 | 00:00:00 | | 2008-06-26 | 6,641,100 | 6.94 | 7.01 | 6.74 | 6.74 | 00:00:00 | | 2008-06-27 | 9,238,800 | 6.70 | 6.83 | 6.57 | 6.72 | 00:00:00 | | 2008-06-30 | 11,634,400 | 6.70 | 6.80 | 6.55 | 6.61 | 00:00:00 | | 2008-07-01 | 7,473,800 | 6.55 | 6.59 | 6.35 | 6.49 | 00:00:00 | | 2008-07-02 | 7,082,400 | 6.52 | 6.65 | 6.44 | 6.46 | 00:00:00 | | 2008-07-03 | 8,696,400 | 6.35 | 6.55 | 6.26 | 6.47 | 00:00:00 | | 2008-07-04 | 3,437,600 | 6.53 | 6.59 | 6.44 | 6.45 | 00:00:00 | | 2008-07-07 | 5,614,100 | 6.57 | 6.64 | 6.51 | 6.62 | 00:00:00 | | 2008-07-08 | 7,359,100 | 6.48 | 6.53 | 6.38 | 6.47 | 00:00:00 | | 2008-07-09 | 5,713,800 | 6.57 | 6.71 | 6.53 | 6.69 | 00:00:00 | | 2008-07-10 | 4,722,500 | 6.53 | 6.68 | 6.53 | 6.58 | 00:00:00 | | 2008-07-11 | 7,564,300 | 6.56 | 6.63 | 6.31 | 6.31 | 00:00:00 | | 2008-07-14 | 3,638,300 | 6.44 | 6.51 | 6.35 | 6.42 | 00:00:00 | | 2008-07-15 | 7,580,200 | 6.31 | 6.45 | 6.17 | 6.41 | 00:00:00 | | 2008-07-16 | 7,939,300 | 6.47 | 6.68 | 6.25 | 6.63 | 00:00:00 | | 2008-07-17 | 12,542,900 | 6.78 | 7.07 | 6.67 | 6.99 | 00:00:00 | | 2008-07-18 | 10,686,900 | 6.93 | 7.32 | 6.92 | 7.30 | 00:00:00 | | 2008-07-21 | 6,394,900 | 7.27 | 7.34 | 7.14 | 7.21 | 00:00:00 | | 2008-07-22 | 12,508,300 | 6.99 | 7.00 | 6.71 | 6.76 | 00:00:00 | | 2008-07-23 | 9,785,800 | 7.18 | 7.25 | 7.00 | 7.19 | 00:00:00 | | 2008-07-24 | 6,128,900 | 7.25 | 7.27 | 7.02 | 7.08 | 00:00:00 | | 2008-07-25 | 5,719,700 | 6.98 | 7.28 | 6.93 | 7.24 | 00:00:00 | | 2008-07-28 | 5,833,300 | 7.19 | 7.26 | 7.05 | 7.11 | 00:00:00 | | 2008-07-29 | 5,721,500 | 7.00 | 7.14 | 6.91 | 7.11 | 00:00:00 | | 2008-07-30 | 4,062,000 | 7.21 | 7.26 | 7.16 | 7.18 | 00:00:00 | | 2008-07-31 | 4,586,900 | 7.17 | 7.19 | 7.01 | 7.14 | 00:00:00 | | 2008-08-01 | 4,433,800 | 7.11 | 7.29 | 7.07 | 7.11 | 00:00:00 | | 2008-08-04 | 2,933,500 | 7.08 | 7.25 | 7.08 | 7.20 | 00:00:00 | | 2008-08-05 | 6,464,000 | 7.27 | 7.51 | 7.25 | 7.51 | 00:00:00 | | 2008-08-06 | 8,934,200 | 7.59 | 7.70 | 7.56 | 7.67 | 00:00:00 | | 2008-08-07 | 13,924,400 | 7.64 | 8.02 | 7.58 | 8.00 | 00:00:00 | | 2008-08-08 | 9,963,800 | 7.97 | 8.22 | 7.94 | 8.21 | 00:00:00 | | 2008-08-11 | 5,293,200 | 8.21 | 8.37 | 8.19 | 8.30 | 00:00:00 | | 2008-08-12 | 6,504,400 | 8.28 | 8.50 | 8.20 | 8.50 | 00:00:00 | | 2008-08-13 | 5,551,700 | 8.47 | 8.55 | 8.27 | 8.31 | 00:00:00 | | 2008-08-14 | 6,189,300 | 8.34 | 8.44 | 8.12 | 8.30 | 00:00:00 | | 2008-08-15 | 6,381,000 | 8.41 | 8.60 | 8.37 | 8.60 | 00:00:00 | | 2008-08-18 | 6,801,200 | 8.40 | 8.52 | 8.34 | 8.36 | 00:00:00 | | 2008-08-19 | 7,742,100 | 8.25 | 8.25 | 8.06 | 8.10 | 00:00:00 | | 2008-08-20 | 7,036,000 | 8.26 | 8.35 | 8.15 | 8.30 | 00:00:00 | | 2008-08-21 | 7,759,500 | 8.24 | 8.45 | 8.21 | 8.37 | 00:00:00 | | 2008-08-22 | 4,726,700 | 8.44 | 8.49 | 8.32 | 8.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
