|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-03 | 2,671,400 | 5.35 | 5.49 | 5.30 | 5.45 | 00:00:00 | | 2009-08-04 | 2,091,700 | 5.47 | 5.50 | 5.39 | 5.48 | 00:00:00 | | 2009-08-05 | 2,729,300 | 5.48 | 5.49 | 5.33 | 5.35 | 00:00:00 | | 2009-08-06 | 5,126,600 | 5.37 | 5.57 | 5.37 | 5.53 | 00:00:00 | | 2009-08-07 | 3,873,400 | 5.50 | 5.54 | 5.35 | 5.49 | 00:00:00 | | 2009-08-10 | 1,440,500 | 5.50 | 5.53 | 5.43 | 5.46 | 00:00:00 | | 2009-08-11 | 3,329,700 | 5.49 | 5.49 | 5.22 | 5.25 | 00:00:00 | | 2009-08-12 | 2,784,800 | 5.26 | 5.39 | 5.21 | 5.35 | 00:00:00 | | 2009-08-13 | 3,432,100 | 5.38 | 5.46 | 5.32 | 5.38 | 00:00:00 | | 2009-08-14 | 2,024,500 | 5.40 | 5.45 | 5.33 | 5.36 | 00:00:00 | | 2009-08-17 | 2,942,700 | 5.35 | 5.40 | 5.24 | 5.25 | 00:00:00 | | 2009-08-18 | 2,815,700 | 5.26 | 5.30 | 5.14 | 5.20 | 00:00:00 | | 2009-08-19 | 4,126,100 | 5.17 | 5.18 | 5.03 | 5.13 | 00:00:00 | | 2009-08-20 | 3,514,100 | 5.18 | 5.29 | 5.15 | 5.27 | 00:00:00 | | 2009-08-21 | 4,726,000 | 5.27 | 5.43 | 5.20 | 5.37 | 00:00:00 | | 2009-08-24 | 2,753,200 | 5.47 | 5.47 | 5.35 | 5.36 | 00:00:00 | | 2009-08-25 | 4,066,900 | 5.31 | 5.40 | 5.28 | 5.34 | 00:00:00 | | 2009-08-26 | 2,619,500 | 5.34 | 5.41 | 5.28 | 5.37 | 00:00:00 | | 2009-08-27 | 4,883,600 | 5.37 | 5.51 | 5.34 | 5.49 | 00:00:00 | | 2009-08-28 | 17,208,300 | 5.57 | 6.17 | 5.57 | 6.17 | 00:00:00 | | 2009-08-31 | 4,318,500 | 6.14 | 6.17 | 5.98 | 6.04 | 00:00:00 | | 2009-09-01 | 7,981,400 | 6.07 | 6.28 | 6.06 | 6.06 | 00:00:00 | | 2009-09-02 | 6,836,100 | 6.04 | 6.10 | 5.80 | 5.90 | 00:00:00 | | 2009-09-03 | 4,648,200 | 5.98 | 6.07 | 5.89 | 5.91 | 00:00:00 | | 2009-09-04 | 6,777,300 | 5.95 | 6.18 | 5.92 | 6.18 | 00:00:00 | | 2009-09-07 | 6,866,000 | 6.25 | 6.44 | 6.22 | 6.40 | 00:00:00 | | 2009-09-08 | 13,364,600 | 6.50 | 6.72 | 6.47 | 6.57 | 00:00:00 | | 2009-09-09 | 4,679,800 | 6.47 | 6.55 | 6.42 | 6.46 | 00:00:00 | | 2009-09-10 | 7,089,000 | 6.71 | 6.78 | 6.51 | 6.59 | 00:00:00 | | 2009-09-11 | 3,087,100 | 6.65 | 6.69 | 6.58 | 6.58 | 00:00:00 | | 2009-09-14 | 3,525,100 | 6.49 | 6.57 | 6.43 | 6.57 | 00:00:00 | | 2009-09-15 | 3,329,400 | 6.58 | 6.62 | 6.53 | 6.60 | 00:00:00 | | 2009-09-16 | 5,461,200 | 6.53 | 6.61 | 6.52 | 6.57 | 00:00:00 | | 2009-09-17 | 4,542,900 | 6.62 | 6.62 | 6.52 | 6.57 | 00:00:00 | | 2009-09-18 | 7,656,300 | 6.56 | 6.59 | 6.50 | 6.57 | 00:00:00 | | 2009-09-21 | 4,186,900 | 6.59 | 6.59 | 6.48 | 6.55 | 00:00:00 | | 2009-09-22 | 5,401,000 | 6.60 | 6.78 | 6.60 | 6.70 | 00:00:00 | | 2009-09-23 | 3,716,700 | 6.73 | 6.77 | 6.69 | 6.70 | 00:00:00 | | 2009-09-24 | 5,219,500 | 6.65 | 6.70 | 6.48 | 6.50 | 00:00:00 | | 2009-09-25 | 5,974,600 | 6.47 | 6.48 | 6.28 | 6.30 | 00:00:00 | | 2009-09-28 | 4,144,000 | 6.27 | 6.56 | 6.15 | 6.56 | 00:00:00 | | 2009-09-29 | 3,388,500 | 6.53 | 6.56 | 6.43 | 6.45 | 00:00:00 | | 2009-09-30 | 3,801,800 | 6.47 | 6.53 | 6.35 | 6.44 | 00:00:00 | | 2009-10-01 | 3,639,800 | 6.46 | 6.53 | 6.30 | 6.33 | 00:00:00 | | 2009-10-02 | 5,417,100 | 6.19 | 6.22 | 6.07 | 6.13 | 00:00:00 | | 2009-10-05 | 3,126,100 | 6.10 | 6.19 | 6.05 | 6.12 | 00:00:00 | | 2009-10-06 | 4,517,700 | 6.18 | 6.36 | 6.16 | 6.34 | 00:00:00 | | 2009-10-07 | 3,119,000 | 6.35 | 6.47 | 6.30 | 6.37 | 00:00:00 | | 2009-10-08 | 4,188,600 | 6.55 | 6.55 | 6.37 | 6.43 | 00:00:00 | | 2009-10-09 | 2,998,400 | 6.40 | 6.48 | 6.34 | 6.43 | 00:00:00 | | 2009-10-12 | 5,374,500 | 6.55 | 6.68 | 6.51 | 6.66 | 00:00:00 | | 2009-10-13 | 4,690,900 | 6.64 | 6.69 | 6.59 | 6.66 | 00:00:00 | | 2009-10-14 | 6,960,600 | 6.98 | 7.02 | 6.73 | 6.83 | 00:00:00 | | 2009-10-15 | 5,247,900 | 6.84 | 6.88 | 6.67 | 6.70 | 00:00:00 | | 2009-10-16 | 5,912,500 | 6.67 | 6.71 | 6.49 | 6.52 | 00:00:00 | | 2009-10-19 | 4,284,000 | 6.52 | 6.67 | 6.49 | 6.59 | 00:00:00 | | 2009-10-20 | 3,493,400 | 6.70 | 6.71 | 6.52 | 6.59 | 00:00:00 | | 2009-10-21 | 11,420,500 | 6.50 | 6.61 | 6.13 | 6.24 | 00:00:00 | | 2009-10-22 | 6,748,700 | 6.10 | 6.19 | 6.01 | 6.10 | 00:00:00 | | 2009-10-23 | 8,602,300 | 6.15 | 6.19 | 5.89 | 5.92 | 00:00:00 | | 2009-10-26 | 5,327,200 | 5.90 | 6.01 | 5.78 | 5.80 | 00:00:00 | | 2009-10-27 | 7,462,000 | 5.82 | 5.91 | 5.66 | 5.69 | 00:00:00 | | 2009-10-28 | 8,321,800 | 5.70 | 5.71 | 5.50 | 5.58 | 00:00:00 | | 2009-10-29 | 5,436,800 | 5.57 | 5.75 | 5.53 | 5.69 | 00:00:00 | | 2009-10-30 | 5,920,400 | 5.72 | 5.79 | 5.45 | 5.49 | 00:00:00 | | 2009-11-02 | 5,511,200 | 5.46 | 5.59 | 5.35 | 5.51 | 00:00:00 | | 2009-11-03 | 4,287,000 | 5.40 | 5.46 | 5.36 | 5.42 | 00:00:00 | | 2009-11-04 | 5,277,100 | 5.44 | 5.57 | 5.38 | 5.54 | 00:00:00 | | 2009-11-05 | 3,978,100 | 5.52 | 5.66 | 5.41 | 5.60 | 00:00:00 | | 2009-11-06 | 4,773,200 | 5.68 | 5.74 | 5.56 | 5.62 | 00:00:00 | | 2009-11-09 | 3,594,600 | 5.68 | 5.73 | 5.63 | 5.70 | 00:00:00 | | 2009-11-10 | 4,180,200 | 5.70 | 5.73 | 5.56 | 5.58 | 00:00:00 | | 2009-11-11 | 4,589,000 | 5.65 | 5.84 | 5.60 | 5.75 | 00:00:00 | | 2009-11-13 | 2,651,900 | 5.80 | 5.83 | 5.71 | 5.77 | 00:00:00 | | 2009-11-16 | 3,605,900 | 5.86 | 5.92 | 5.80 | 5.89 | 00:00:00 | | 2009-11-17 | 3,344,900 | 5.88 | 5.96 | 5.84 | 5.88 | 00:00:00 | | 2009-11-18 | 6,701,300 | 5.94 | 6.16 | 5.89 | 6.00 | 00:00:00 | | 2009-11-19 | 7,226,100 | 5.97 | 6.01 | 5.73 | 5.78 | 00:00:00 | | 2009-11-20 | 7,120,100 | 5.81 | 5.82 | 5.55 | 5.58 | 00:00:00 | | 2009-11-23 | 6,282,700 | 5.61 | 5.62 | 5.50 | 5.60 | 00:00:00 | | 2009-11-24 | 3,194,600 | 5.52 | 5.62 | 5.52 | 5.56 | 00:00:00 | | 2009-11-25 | 2,373,500 | 5.62 | 5.64 | 5.52 | 5.57 | 00:00:00 | | 2009-11-26 | 4,132,600 | 5.53 | 5.54 | 5.31 | 5.34 | 00:00:00 | | 2009-11-27 | 5,984,300 | 5.23 | 5.46 | 5.18 | 5.45 | 00:00:00 | | 2009-11-30 | 3,557,800 | 5.46 | 5.48 | 5.33 | 5.35 | 00:00:00 | | 2009-12-01 | 3,292,900 | 5.41 | 5.54 | 5.41 | 5.53 | 00:00:00 | | 2009-12-02 | 3,484,500 | 5.53 | 5.57 | 5.46 | 5.54 | 00:00:00 | | 2009-12-04 | 3,513,000 | 5.65 | 5.77 | 5.55 | 5.72 | 00:00:00 | | 2009-12-07 | 2,463,500 | 5.73 | 5.80 | 5.68 | 5.73 | 00:00:00 | | 2009-12-09 | 5,019,200 | 5.76 | 5.85 | 5.64 | 5.67 | 00:00:00 | | 2009-12-11 | 2,959,000 | 5.81 | 5.86 | 5.77 | 5.77 | 00:00:00 | | 2009-12-14 | 4,421,400 | 5.90 | 5.95 | 5.88 | 5.91 | 00:00:00 | | 2009-12-15 | 3,061,000 | 5.92 | 5.98 | 5.88 | 5.97 | 00:00:00 | | 2010-01-04 | 4,223,600 | 6.42 | 6.49 | 6.35 | 6.48 | 00:00:00 | | 2010-01-05 | 2,794,100 | 6.46 | 6.52 | 6.41 | 6.47 | 00:00:00 | | 2010-01-07 | 3,907,800 | 6.51 | 6.53 | 6.46 | 6.47 | 00:00:00 | | 2010-01-08 | 3,475,600 | 6.53 | 6.55 | 6.41 | 6.44 | 00:00:00 | | 2010-01-11 | 3,437,500 | 6.50 | 6.51 | 6.34 | 6.35 | 00:00:00 | | 2010-01-12 | 3,479,900 | 6.37 | 6.38 | 6.21 | 6.23 | 00:00:00 | | 2010-01-13 | 5,778,100 | 6.19 | 6.30 | 6.19 | 6.27 | 00:00:00 | | 2010-01-14 | 4,145,900 | 6.40 | 6.43 | 6.28 | 6.31 | 00:00:00 | | 2010-01-15 | 7,522,600 | 6.44 | 6.46 | 6.18 | 6.19 | 00:00:00 | | 2010-01-18 | 3,776,800 | 6.22 | 6.25 | 6.00 | 6.17 | 00:00:00 | | 2010-01-19 | 3,522,600 | 6.17 | 6.22 | 6.05 | 6.17 | 00:00:00 | | 2010-01-20 | 6,282,700 | 6.19 | 6.30 | 6.18 | 6.23 | 00:00:00 | | 2010-01-21 | 5,203,800 | 6.26 | 6.32 | 6.18 | 6.18 | 00:00:00 | | 2010-01-22 | 4,168,000 | 6.12 | 6.20 | 6.02 | 6.03 | 00:00:00 | | 2010-01-25 | 4,266,500 | 6.00 | 6.07 | 5.87 | 5.98 | 00:00:00 | | 2010-01-26 | 5,599,800 | 5.95 | 6.11 | 5.92 | 6.10 | 00:00:00 | | 2010-01-27 | 10,554,600 | 6.07 | 6.17 | 5.81 | 5.83 | 00:00:00 | | 2010-01-28 | 10,007,800 | 6.00 | 6.10 | 5.89 | 5.92 | 00:00:00 | | 2010-01-29 | 7,207,500 | 5.95 | 6.03 | 5.82 | 5.95 | 00:00:00 | | 2010-02-01 | 5,631,700 | 5.93 | 6.08 | 5.87 | 6.05 | 00:00:00 | | 2010-02-02 | 7,192,300 | 6.08 | 6.23 | 6.01 | 6.16 | 00:00:00 | | 2010-02-04 | 4,619,300 | 6.21 | 6.26 | 5.99 | 6.01 | 00:00:00 | | 2010-02-05 | 6,275,800 | 5.98 | 5.99 | 5.82 | 5.89 | 00:00:00 | | 2010-02-08 | 5,612,100 | 5.96 | 5.99 | 5.75 | 5.90 | 00:00:00 | | 2010-02-09 | 6,253,100 | 5.91 | 5.91 | 5.77 | 5.81 | 00:00:00 | | 2010-02-10 | 6,100,900 | 5.92 | 6.01 | 5.91 | 5.95 | 00:00:00 | | 2010-02-11 | 4,359,400 | 5.97 | 6.02 | 5.88 | 6.00 | 00:00:00 | | 2010-02-12 | 3,937,200 | 6.09 | 6.10 | 5.85 | 5.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
