|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-12 | 3,937,200 | 6.09 | 6.10 | 5.85 | 5.88 | 00:00:00 | | 2010-02-15 | 2,976,000 | 5.94 | 5.97 | 5.79 | 5.81 | 00:00:00 | | 2010-02-16 | 6,008,400 | 5.85 | 5.92 | 5.73 | 5.92 | 00:00:00 | | 2010-02-17 | 6,884,800 | 5.99 | 6.20 | 5.96 | 6.17 | 00:00:00 | | 2010-02-18 | 4,049,000 | 6.17 | 6.30 | 6.14 | 6.26 | 00:00:00 | | 2010-02-19 | 3,381,900 | 6.19 | 6.34 | 6.14 | 6.34 | 00:00:00 | | 2010-02-22 | 5,073,700 | 6.36 | 6.45 | 6.32 | 6.37 | 00:00:00 | | 2010-02-23 | 5,192,800 | 6.38 | 6.41 | 6.14 | 6.17 | 00:00:00 | | 2010-02-24 | 6,725,300 | 6.12 | 6.35 | 6.10 | 6.33 | 00:00:00 | | 2010-02-25 | 5,175,100 | 6.30 | 6.43 | 6.25 | 6.25 | 00:00:00 | | 2010-02-26 | 4,588,100 | 6.33 | 6.38 | 6.27 | 6.36 | 00:00:00 | | 2010-03-01 | 4,451,400 | 6.45 | 6.54 | 6.40 | 6.53 | 00:00:00 | | 2010-03-02 | 4,857,100 | 6.55 | 6.66 | 6.51 | 6.63 | 00:00:00 | | 2010-03-03 | 3,238,300 | 6.60 | 6.66 | 6.48 | 6.64 | 00:00:00 | | 2010-03-04 | 4,116,900 | 6.58 | 6.68 | 6.51 | 6.59 | 00:00:00 | | 2010-03-05 | 5,633,800 | 6.64 | 6.81 | 6.60 | 6.81 | 00:00:00 | | 2010-03-08 | 3,361,500 | 6.82 | 6.82 | 6.72 | 6.76 | 00:00:00 | | 2010-03-09 | 4,541,700 | 6.80 | 6.85 | 6.63 | 6.74 | 00:00:00 | | 2010-03-10 | 3,466,900 | 6.73 | 6.83 | 6.66 | 6.82 | 00:00:00 | | 2010-03-11 | 2,379,700 | 6.77 | 6.80 | 6.72 | 6.76 | 00:00:00 | | 2010-03-12 | 3,765,400 | 6.76 | 6.79 | 6.63 | 6.65 | 00:00:00 | | 2010-03-15 | 2,763,400 | 6.63 | 6.66 | 6.57 | 6.58 | 00:00:00 | | 2010-03-16 | 3,135,000 | 6.61 | 6.75 | 6.61 | 6.70 | 00:00:00 | | 2010-03-17 | 3,292,000 | 6.75 | 6.82 | 6.75 | 6.80 | 00:00:00 | | 2010-03-18 | 2,691,300 | 6.75 | 6.80 | 6.69 | 6.71 | 00:00:00 | | 2010-03-19 | 1,959,000 | 6.77 | 6.80 | 6.65 | 6.71 | 00:00:00 | | 2010-03-22 | 2,797,400 | 6.68 | 6.79 | 6.60 | 6.79 | 00:00:00 | | 2010-03-23 | 3,655,500 | 6.83 | 6.93 | 6.80 | 6.90 | 00:00:00 | | 2010-03-24 | 8,822,500 | 6.97 | 7.22 | 6.96 | 7.20 | 00:00:00 | | 2010-03-25 | 6,877,000 | 7.20 | 7.44 | 7.10 | 7.41 | 00:00:00 | | 2010-03-26 | 6,892,200 | 7.31 | 7.48 | 7.27 | 7.34 | 00:00:00 | | 2010-03-29 | 4,573,100 | 7.41 | 7.51 | 7.32 | 7.43 | 00:00:00 | | 2010-03-30 | 4,286,900 | 7.45 | 7.48 | 7.25 | 7.29 | 00:00:00 | | 2010-03-31 | 4,719,800 | 7.29 | 7.42 | 7.28 | 7.37 | 00:00:00 | | 2010-04-01 | 4,407,700 | 7.40 | 7.57 | 7.36 | 7.50 | 00:00:00 | | 2010-04-06 | 3,870,700 | 7.65 | 7.70 | 7.55 | 7.70 | 00:00:00 | | 2010-04-07 | 3,110,900 | 7.69 | 7.69 | 7.54 | 7.56 | 00:00:00 | | 2010-04-08 | 4,484,300 | 7.54 | 7.59 | 7.36 | 7.44 | 00:00:00 | | 2010-04-09 | 2,464,600 | 7.50 | 7.54 | 7.43 | 7.48 | 00:00:00 | | 2010-04-12 | 4,477,600 | 7.57 | 7.60 | 7.44 | 7.47 | 00:00:00 | | 2010-04-13 | 3,706,800 | 7.45 | 7.58 | 7.44 | 7.53 | 00:00:00 | | 2010-04-14 | 6,170,700 | 7.70 | 7.81 | 7.67 | 7.73 | 00:00:00 | | 2010-04-15 | 3,501,100 | 7.79 | 7.79 | 7.69 | 7.74 | 00:00:00 | | 2010-04-16 | 5,282,000 | 7.65 | 7.70 | 7.51 | 7.53 | 00:00:00 | | 2010-04-19 | 3,614,500 | 7.61 | 7.70 | 7.53 | 7.60 | 00:00:00 | | 2010-04-20 | 3,807,700 | 7.66 | 7.87 | 7.63 | 7.87 | 00:00:00 | | 2010-04-21 | 7,230,800 | 8.00 | 8.08 | 7.90 | 7.91 | 00:00:00 | | 2010-04-22 | 7,112,500 | 7.86 | 7.95 | 7.58 | 7.68 | 00:00:00 | | 2010-04-23 | 12,736,000 | 7.50 | 7.54 | 7.25 | 7.29 | 00:00:00 | | 2010-04-26 | 5,278,500 | 7.36 | 7.41 | 7.25 | 7.30 | 00:00:00 | | 2010-04-27 | 5,485,400 | 7.35 | 7.36 | 7.03 | 7.03 | 00:00:00 | | 2010-04-28 | 8,970,900 | 6.96 | 7.14 | 6.84 | 7.04 | 00:00:00 | | 2010-04-29 | 4,977,200 | 7.06 | 7.16 | 7.03 | 7.08 | 00:00:00 | | 2010-04-30 | 5,227,800 | 7.08 | 7.18 | 7.02 | 7.04 | 00:00:00 | | 2010-05-03 | 3,516,200 | 6.99 | 7.12 | 6.90 | 7.09 | 00:00:00 | | 2010-05-04 | 9,593,900 | 6.98 | 7.03 | 6.67 | 6.74 | 00:00:00 | | 2010-05-05 | 10,369,100 | 6.69 | 6.82 | 6.51 | 6.64 | 00:00:00 | | 2010-05-06 | 6,144,800 | 6.50 | 6.78 | 6.50 | 6.58 | 00:00:00 | | 2010-05-07 | 12,740,800 | 6.51 | 6.61 | 6.23 | 6.33 | 00:00:00 | | 2010-05-10 | 7,431,700 | 6.69 | 6.84 | 6.49 | 6.72 | 00:00:00 | | 2010-05-11 | 3,659,300 | 6.65 | 6.77 | 6.57 | 6.75 | 00:00:00 | | 2010-05-12 | 6,057,700 | 6.73 | 6.85 | 6.67 | 6.80 | 00:00:00 | | 2010-05-13 | 5,276,700 | 6.90 | 6.99 | 6.78 | 6.91 | 00:00:00 | | 2010-05-14 | 7,290,400 | 6.82 | 6.84 | 6.42 | 6.54 | 00:00:00 | | 2010-05-17 | 6,908,700 | 6.49 | 6.71 | 6.41 | 6.58 | 00:00:00 | | 2010-05-18 | 5,695,100 | 6.70 | 6.73 | 6.60 | 6.64 | 00:00:00 | | 2010-05-19 | 8,671,700 | 6.54 | 6.58 | 6.33 | 6.44 | 00:00:00 | | 2010-05-20 | 9,068,800 | 6.52 | 6.57 | 6.11 | 6.26 | 00:00:00 | | 2010-05-21 | 7,604,100 | 6.35 | 6.43 | 6.16 | 6.35 | 00:00:00 | | 2010-05-24 | 3,979,100 | 6.38 | 6.43 | 6.25 | 6.37 | 00:00:00 | | 2010-05-25 | 9,389,000 | 6.15 | 6.18 | 5.91 | 6.04 | 00:00:00 | | 2010-05-26 | 8,537,300 | 6.18 | 6.29 | 6.12 | 6.22 | 00:00:00 | | 2010-05-27 | 7,169,800 | 6.29 | 6.48 | 6.28 | 6.47 | 00:00:00 | | 2010-05-28 | 4,873,200 | 6.50 | 6.54 | 6.38 | 6.41 | 00:00:00 | | 2010-05-31 | 1,553,400 | 6.36 | 6.45 | 6.34 | 6.43 | 00:00:00 | | 2010-06-01 | 5,394,900 | 6.38 | 6.42 | 6.18 | 6.34 | 00:00:00 | | 2010-06-02 | 5,430,400 | 6.28 | 6.53 | 6.26 | 6.49 | 00:00:00 | | 2010-06-03 | 7,203,500 | 6.65 | 6.76 | 6.55 | 6.59 | 00:00:00 | | 2010-06-04 | 7,799,800 | 6.67 | 6.80 | 6.52 | 6.61 | 00:00:00 | | 2010-06-07 | 6,665,800 | 6.46 | 6.74 | 6.43 | 6.54 | 00:00:00 | | 2010-06-08 | 4,770,000 | 6.55 | 6.62 | 6.41 | 6.49 | 00:00:00 | | 2010-06-09 | 7,804,700 | 6.63 | 6.78 | 6.52 | 6.74 | 00:00:00 | | 2010-06-10 | 6,731,700 | 6.67 | 6.93 | 6.61 | 6.90 | 00:00:00 | | 2010-06-11 | 6,726,300 | 6.93 | 6.99 | 6.85 | 6.90 | 00:00:00 | | 2010-06-14 | 3,254,100 | 7.00 | 7.04 | 6.96 | 6.99 | 00:00:00 | | 2010-06-15 | 5,782,900 | 6.98 | 7.25 | 6.95 | 7.22 | 00:00:00 | | 2010-06-16 | 9,232,100 | 7.23 | 7.26 | 6.85 | 6.95 | 00:00:00 | | 2010-06-17 | 5,266,800 | 7.02 | 7.06 | 6.93 | 6.97 | 00:00:00 | | 2010-06-18 | 3,787,900 | 7.00 | 7.05 | 6.94 | 7.01 | 00:00:00 | | 2010-06-21 | 1,829,200 | 7.13 | 7.15 | 7.00 | 7.03 | 00:00:00 | | 2010-06-22 | 3,595,800 | 6.97 | 7.06 | 6.90 | 6.98 | 00:00:00 | | 2010-06-23 | 3,208,600 | 6.89 | 7.05 | 6.82 | 6.91 | 00:00:00 | | 2010-06-24 | 5,306,400 | 6.97 | 6.97 | 6.73 | 6.80 | 00:00:00 | | 2010-06-25 | 4,031,000 | 6.82 | 6.83 | 6.70 | 6.75 | 00:00:00 | | 2010-06-28 | 2,385,400 | 6.78 | 6.85 | 6.65 | 6.82 | 00:00:00 | | 2010-06-29 | 4,060,800 | 6.73 | 6.74 | 6.49 | 6.52 | 00:00:00 | | 2010-06-30 | 3,414,700 | 6.58 | 6.68 | 6.52 | 6.58 | 00:00:00 | | 2010-07-01 | 6,271,300 | 6.48 | 6.56 | 6.21 | 6.39 | 00:00:00 | | 2010-07-02 | 3,424,200 | 6.41 | 6.46 | 6.33 | 6.34 | 00:00:00 | | 2010-07-05 | 2,107,100 | 6.40 | 6.47 | 6.32 | 6.38 | 00:00:00 | | 2010-07-06 | 3,860,800 | 6.44 | 6.57 | 6.39 | 6.44 | 00:00:00 | | 2010-07-07 | 3,605,600 | 6.39 | 6.51 | 6.32 | 6.49 | 00:00:00 | | 2010-07-08 | 3,260,000 | 6.56 | 6.67 | 6.52 | 6.60 | 00:00:00 | | 2010-07-09 | 2,328,400 | 6.64 | 6.68 | 6.50 | 6.53 | 00:00:00 | | 2010-07-12 | 3,048,500 | 6.59 | 6.68 | 6.52 | 6.63 | 00:00:00 | | 2010-07-13 | 3,462,700 | 6.66 | 6.79 | 6.64 | 6.76 | 00:00:00 | | 2010-07-14 | 4,495,100 | 6.99 | 6.99 | 6.86 | 6.92 | 00:00:00 | | 2010-07-15 | 5,715,900 | 6.87 | 6.96 | 6.73 | 6.78 | 00:00:00 | | 2010-07-16 | 4,729,800 | 6.83 | 6.84 | 6.60 | 6.70 | 00:00:00 | | 2010-07-19 | 3,928,900 | 6.62 | 6.69 | 6.57 | 6.61 | 00:00:00 | | 2010-07-20 | 6,549,200 | 6.64 | 6.72 | 6.39 | 6.47 | 00:00:00 | | 2010-07-21 | 6,071,200 | 6.49 | 6.63 | 6.49 | 6.59 | 00:00:00 | | 2010-07-22 | 3,897,100 | 6.60 | 6.80 | 6.56 | 6.74 | 00:00:00 | | 2010-07-23 | 12,737,400 | 6.77 | 6.80 | 6.41 | 6.50 | 00:00:00 | | 2010-07-26 | 9,994,200 | 6.50 | 6.55 | 6.29 | 6.34 | 00:00:00 | | 2010-07-27 | 6,136,500 | 6.35 | 6.41 | 6.26 | 6.28 | 00:00:00 | | 2010-07-28 | 6,020,300 | 6.32 | 6.38 | 6.30 | 6.33 | 00:00:00 | | 2010-07-29 | 3,199,000 | 6.36 | 6.42 | 6.28 | 6.30 | 00:00:00 | | 2010-07-30 | 4,701,100 | 6.28 | 6.39 | 6.11 | 6.33 | 00:00:00 | | 2010-08-02 | 3,494,500 | 6.30 | 6.41 | 6.26 | 6.38 | 00:00:00 | | 2010-08-03 | 3,723,400 | 6.38 | 6.43 | 6.30 | 6.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
