|
 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 | | 2008-08-22 | 4,726,700 | 8.44 | 8.49 | 8.32 | 8.48 | 00:00:00 | | 2008-08-25 | 4,071,200 | 8.46 | 8.64 | 8.41 | 8.58 | 00:00:00 | | 2008-08-26 | 11,016,400 | 8.50 | 8.91 | 8.47 | 8.86 | 00:00:00 | | 2008-08-27 | 5,487,100 | 8.87 | 8.93 | 8.75 | 8.83 | 00:00:00 | | 2008-08-28 | 8,824,000 | 8.88 | 9.10 | 8.86 | 9.08 | 00:00:00 | | 2008-08-29 | 7,699,600 | 9.08 | 9.10 | 8.93 | 8.95 | 00:00:00 | | 2008-09-01 | 3,422,900 | 8.89 | 9.16 | 8.81 | 9.13 | 00:00:00 | | 2008-09-02 | 8,703,900 | 9.20 | 9.49 | 9.08 | 9.34 | 00:00:00 | | 2008-09-03 | 5,696,600 | 9.23 | 9.32 | 9.13 | 9.14 | 00:00:00 | | 2008-09-04 | 13,638,400 | 9.05 | 9.08 | 8.62 | 8.63 | 00:00:00 | | 2008-09-05 | 16,823,600 | 8.42 | 8.46 | 8.09 | 8.15 | 00:00:00 | | 2008-09-08 | 8,368,100 | 8.53 | 8.55 | 8.26 | 8.32 | 00:00:00 | | 2008-09-09 | 6,701,900 | 8.24 | 8.47 | 8.21 | 8.35 | 00:00:00 | | 2008-09-10 | 7,561,600 | 8.43 | 8.53 | 8.26 | 8.38 | 00:00:00 | | 2008-09-11 | 8,801,400 | 8.38 | 8.66 | 8.38 | 8.63 | 00:00:00 | | 2008-09-12 | 6,775,100 | 8.72 | 8.83 | 8.50 | 8.63 | 00:00:00 | | 2008-09-15 | 10,221,800 | 8.35 | 8.77 | 8.34 | 8.72 | 00:00:00 | | 2008-09-16 | 14,267,300 | 8.57 | 8.66 | 8.32 | 8.57 | 00:00:00 | | 2008-09-17 | 9,936,300 | 8.69 | 8.70 | 8.27 | 8.33 | 00:00:00 | | 2008-09-18 | 12,926,900 | 8.26 | 8.47 | 8.16 | 8.30 | 00:00:00 | | 2008-09-19 | 16,317,200 | 8.90 | 8.99 | 8.45 | 8.53 | 00:00:00 | | 2008-09-22 | 8,945,800 | 8.57 | 8.57 | 8.00 | 8.02 | 00:00:00 | | 2008-09-23 | 13,974,600 | 7.80 | 7.92 | 7.55 | 7.61 | 00:00:00 | | 2008-09-24 | 10,653,100 | 7.61 | 7.80 | 7.38 | 7.44 | 00:00:00 | | 2008-09-25 | 9,096,600 | 7.49 | 7.68 | 7.46 | 7.60 | 00:00:00 | | 2008-09-26 | 8,567,600 | 7.47 | 7.51 | 7.13 | 7.32 | 00:00:00 | | 2008-09-29 | 8,813,300 | 7.22 | 7.43 | 6.96 | 7.02 | 00:00:00 | | 2008-09-30 | 12,647,200 | 6.82 | 7.32 | 6.80 | 7.03 | 00:00:00 | | 2008-10-01 | 6,052,400 | 7.20 | 7.20 | 7.02 | 7.19 | 00:00:00 | | 2008-10-02 | 10,885,500 | 7.20 | 7.66 | 7.16 | 7.36 | 00:00:00 | | 2008-10-03 | 8,765,500 | 7.41 | 7.47 | 7.11 | 7.31 | 00:00:00 | | 2008-10-06 | 10,978,700 | 7.01 | 7.16 | 6.65 | 6.74 | 00:00:00 | | 2008-10-07 | 10,923,900 | 6.93 | 7.10 | 6.66 | 6.93 | 00:00:00 | | 2008-10-08 | 15,070,400 | 6.57 | 7.10 | 6.32 | 6.60 | 00:00:00 | | 2008-10-09 | 11,777,800 | 6.78 | 7.03 | 6.64 | 6.76 | 00:00:00 | | 2008-10-10 | 14,966,000 | 6.30 | 6.80 | 6.10 | 6.53 | 00:00:00 | | 2008-10-13 | 7,368,100 | 6.93 | 7.03 | 6.69 | 7.00 | 00:00:00 | | 2008-10-14 | 9,479,000 | 7.24 | 7.28 | 6.84 | 6.91 | 00:00:00 | | 2008-10-15 | 14,734,700 | 6.78 | 6.93 | 6.06 | 6.17 | 00:00:00 | | 2008-10-16 | 11,123,700 | 5.86 | 6.16 | 5.71 | 5.87 | 00:00:00 | | 2008-10-17 | 8,996,800 | 6.25 | 6.33 | 5.98 | 6.20 | 00:00:00 | | 2008-10-20 | 8,909,900 | 6.40 | 6.60 | 6.30 | 6.60 | 00:00:00 | | 2008-10-21 | 7,913,700 | 6.60 | 6.60 | 6.25 | 6.39 | 00:00:00 | | 2008-10-22 | 7,436,000 | 6.19 | 6.53 | 6.19 | 6.30 | 00:00:00 | | 2008-10-23 | 5,610,900 | 6.34 | 6.38 | 6.07 | 6.26 | 00:00:00 | | 2008-10-24 | 7,327,500 | 5.97 | 6.14 | 5.75 | 6.14 | 00:00:00 | | 2008-10-27 | 5,855,400 | 6.00 | 6.12 | 5.86 | 6.04 | 00:00:00 | | 2008-10-28 | 5,261,600 | 6.23 | 6.42 | 6.09 | 6.29 | 00:00:00 | | 2008-10-29 | 9,078,500 | 6.47 | 6.70 | 6.34 | 6.51 | 00:00:00 | | 2008-10-30 | 6,936,400 | 6.84 | 6.84 | 6.10 | 6.26 | 00:00:00 | | 2008-10-31 | 6,433,300 | 6.20 | 6.47 | 6.10 | 6.39 | 00:00:00 | | 2008-11-03 | 3,978,600 | 6.49 | 6.68 | 6.45 | 6.65 | 00:00:00 | | 2008-11-04 | 4,701,500 | 6.71 | 6.94 | 6.68 | 6.92 | 00:00:00 | | 2008-11-05 | 4,258,400 | 6.92 | 6.97 | 6.64 | 6.87 | 00:00:00 | | 2008-11-06 | 4,917,800 | 6.62 | 6.82 | 6.39 | 6.44 | 00:00:00 | | 2008-11-07 | 4,283,900 | 6.48 | 6.60 | 6.37 | 6.49 | 00:00:00 | | 2008-11-10 | 3,511,700 | 6.69 | 6.76 | 6.40 | 6.44 | 00:00:00 | | 2008-11-11 | 2,990,300 | 6.38 | 6.38 | 6.16 | 6.19 | 00:00:00 | | 2008-11-12 | 4,113,700 | 6.32 | 6.38 | 6.08 | 6.16 | 00:00:00 | | 2008-11-13 | 5,839,900 | 5.98 | 6.05 | 5.79 | 5.97 | 00:00:00 | | 2008-11-14 | 4,465,400 | 6.21 | 6.21 | 5.87 | 5.91 | 00:00:00 | | 2008-11-17 | 2,618,800 | 5.90 | 6.04 | 5.72 | 5.78 | 00:00:00 | | 2008-11-18 | 7,343,500 | 5.85 | 5.85 | 5.42 | 5.56 | 00:00:00 | | 2008-11-19 | 5,333,700 | 5.58 | 5.59 | 5.32 | 5.33 | 00:00:00 | | 2008-11-20 | 6,700,100 | 5.22 | 5.33 | 5.05 | 5.29 | 00:00:00 | | 2008-11-21 | 5,233,400 | 5.34 | 5.37 | 5.00 | 5.10 | 00:00:00 | | 2008-11-24 | 4,314,000 | 5.18 | 5.36 | 5.10 | 5.33 | 00:00:00 | | 2008-11-25 | 5,866,700 | 5.31 | 5.46 | 5.16 | 5.27 | 00:00:00 | | 2008-11-26 | 4,235,800 | 5.22 | 5.44 | 5.18 | 5.43 | 00:00:00 | | 2008-11-27 | 2,192,300 | 5.51 | 5.59 | 5.39 | 5.45 | 00:00:00 | | 2008-11-28 | 9,163,200 | 5.15 | 5.30 | 5.05 | 5.17 | 00:00:00 | | 2008-12-01 | 5,068,500 | 5.18 | 5.23 | 4.86 | 4.87 | 00:00:00 | | 2008-12-02 | 4,928,300 | 4.78 | 4.97 | 4.73 | 4.89 | 00:00:00 | | 2008-12-03 | 4,830,900 | 4.89 | 5.12 | 4.75 | 5.10 | 00:00:00 | | 2008-12-04 | 5,905,000 | 5.10 | 5.18 | 4.86 | 4.89 | 00:00:00 | | 2008-12-05 | 4,099,800 | 4.84 | 4.96 | 4.65 | 4.71 | 00:00:00 | | 2008-12-08 | 3,519,100 | 5.02 | 5.11 | 4.90 | 4.96 | 00:00:00 | | 2008-12-09 | 5,724,900 | 4.80 | 5.09 | 4.76 | 5.02 | 00:00:00 | | 2008-12-10 | 5,181,400 | 5.02 | 5.16 | 4.95 | 5.09 | 00:00:00 | | 2008-12-11 | 3,246,800 | 5.11 | 5.11 | 4.95 | 4.98 | 00:00:00 | | 2008-12-12 | 5,173,900 | 4.79 | 4.89 | 4.76 | 4.79 | 00:00:00 | | 2008-12-15 | 3,278,800 | 4.92 | 5.00 | 4.83 | 4.92 | 00:00:00 | | 2008-12-16 | 3,624,600 | 4.89 | 5.05 | 4.89 | 5.02 | 00:00:00 | | 2008-12-17 | 3,838,300 | 5.07 | 5.07 | 4.75 | 4.82 | 00:00:00 | | 2008-12-18 | 3,832,100 | 4.85 | 4.90 | 4.73 | 4.78 | 00:00:00 | | 2008-12-19 | 5,054,900 | 4.70 | 4.83 | 4.66 | 4.76 | 00:00:00 | | 2008-12-22 | 3,589,200 | 4.70 | 4.78 | 4.65 | 4.65 | 00:00:00 | | 2008-12-23 | 2,401,300 | 4.66 | 4.71 | 4.61 | 4.66 | 00:00:00 | | 2008-12-24 | 615,000 | 4.66 | 4.82 | 4.66 | 4.68 | 00:00:00 | | 2008-12-29 | 1,950,700 | 4.70 | 4.70 | 4.52 | 4.57 | 00:00:00 | | 2008-12-30 | 1,795,500 | 4.63 | 4.66 | 4.54 | 4.60 | 00:00:00 | | 2008-12-31 | 746,200 | 4.69 | 4.82 | 4.68 | 4.78 | 00:00:00 | | 2009-01-02 | 3,035,000 | 4.68 | 4.78 | 4.61 | 4.78 | 00:00:00 | | 2009-01-05 | 3,200,200 | 4.82 | 4.95 | 4.79 | 4.93 | 00:00:00 | | 2009-01-06 | 4,786,100 | 4.95 | 5.18 | 4.95 | 5.14 | 00:00:00 | | 2009-01-07 | 5,888,800 | 5.14 | 5.29 | 5.02 | 5.18 | 00:00:00 | | 2009-01-08 | 4,166,500 | 5.08 | 5.09 | 4.94 | 5.00 | 00:00:00 | | 2009-01-09 | 2,844,100 | 5.04 | 5.04 | 4.87 | 4.94 | 00:00:00 | | 2009-01-12 | 5,590,900 | 4.84 | 4.85 | 4.66 | 4.67 | 00:00:00 | | 2009-01-13 | 3,739,800 | 4.66 | 4.70 | 4.57 | 4.66 | 00:00:00 | | 2009-01-14 | 4,091,300 | 4.70 | 4.70 | 4.39 | 4.44 | 00:00:00 | | 2009-01-15 | 3,535,800 | 4.45 | 4.47 | 4.29 | 4.35 | 00:00:00 | | 2009-01-16 | 5,334,900 | 4.41 | 4.50 | 4.28 | 4.29 | 00:00:00 | | 2009-01-19 | 2,613,700 | 4.35 | 4.47 | 4.28 | 4.34 | 00:00:00 | | 2009-01-20 | 3,389,700 | 4.36 | 4.41 | 4.20 | 4.23 | 00:00:00 | | 2009-01-21 | 4,356,100 | 4.20 | 4.33 | 4.13 | 4.25 | 00:00:00 | | 2009-01-22 | 4,740,000 | 4.34 | 4.40 | 4.05 | 4.08 | 00:00:00 | | 2009-01-23 | 3,587,100 | 4.08 | 4.13 | 3.92 | 4.02 | 00:00:00 | | 2009-01-26 | 4,770,100 | 4.05 | 4.19 | 4.04 | 4.17 | 00:00:00 | | 2009-01-27 | 4,798,500 | 4.23 | 4.34 | 4.14 | 4.29 | 00:00:00 | | 2009-01-28 | 6,477,700 | 4.26 | 4.40 | 4.15 | 4.19 | 00:00:00 | | 2009-01-29 | 4,620,500 | 4.18 | 4.18 | 3.99 | 4.04 | 00:00:00 | | 2009-01-30 | 4,661,600 | 4.03 | 4.15 | 3.92 | 4.06 | 00:00:00 | | 2009-02-02 | 2,846,900 | 3.99 | 4.02 | 3.93 | 3.96 | 00:00:00 | | 2009-02-03 | 3,237,800 | 4.02 | 4.07 | 3.89 | 4.06 | 00:00:00 | | 2009-02-04 | 3,861,500 | 4.10 | 4.16 | 4.06 | 4.09 | 00:00:00 | | 2009-02-05 | 3,411,800 | 4.01 | 4.15 | 3.97 | 4.13 | 00:00:00 | | 2009-02-06 | 5,743,700 | 4.17 | 4.44 | 4.14 | 4.43 | 00:00:00 | | 2009-02-09 | 2,596,800 | 4.42 | 4.50 | 4.37 | 4.46 | 00:00:00 | | 2009-02-10 | 3,525,200 | 4.47 | 4.47 | 4.33 | 4.33 | 00:00:00 | | 2009-02-11 | 2,286,200 | 4.26 | 4.32 | 4.22 | 4.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
