|
 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 | | 2002-02-18 | 2,201,100 | 34.66 | 35.04 | 34.60 | 34.75 | 00:00:00 | | 2002-02-19 | 6,204,900 | 34.10 | 34.34 | 33.57 | 33.66 | 00:00:00 | | 2002-02-20 | 6,448,400 | 33.20 | 34.16 | 32.87 | 33.65 | 00:00:00 | | 2002-02-21 | 6,618,900 | 34.70 | 34.70 | 32.79 | 33.00 | 00:00:00 | | 2002-02-22 | 7,621,200 | 32.21 | 32.38 | 31.50 | 31.53 | 00:00:00 | | 2002-02-25 | 4,330,200 | 32.25 | 32.80 | 31.72 | 32.75 | 00:00:00 | | 2002-02-26 | 5,090,700 | 33.30 | 33.75 | 32.92 | 33.11 | 00:00:00 | | 2002-02-27 | 5,248,200 | 33.40 | 34.50 | 33.30 | 34.30 | 00:00:00 | | 2002-02-28 | 4,613,200 | 33.73 | 34.90 | 33.60 | 34.27 | 00:00:00 | | 2002-03-01 | 6,171,400 | 34.10 | 35.70 | 33.83 | 35.40 | 00:00:00 | | 2002-03-04 | 9,774,300 | 36.81 | 37.94 | 36.67 | 37.90 | 00:00:00 | | 2002-03-05 | 7,030,400 | 37.91 | 38.36 | 37.29 | 38.00 | 00:00:00 | | 2002-03-06 | 6,422,400 | 38.00 | 38.57 | 37.60 | 38.05 | 00:00:00 | | 2002-03-07 | 7,226,900 | 38.60 | 39.16 | 38.10 | 38.78 | 00:00:00 | | 2002-03-08 | 5,284,900 | 38.51 | 39.28 | 37.89 | 39.25 | 00:00:00 | | 2002-03-11 | 5,904,500 | 39.32 | 39.45 | 38.11 | 38.67 | 00:00:00 | | 2002-03-12 | 7,277,500 | 38.54 | 38.64 | 37.05 | 37.75 | 00:00:00 | | 2002-03-13 | 7,717,700 | 37.69 | 38.69 | 37.53 | 37.53 | 00:00:00 | | 2002-03-14 | 4,635,000 | 37.39 | 37.95 | 37.17 | 37.95 | 00:00:00 | | 2002-03-15 | 9,618,500 | 37.69 | 37.85 | 36.40 | 37.49 | 00:00:00 | | 2002-03-18 | 6,152,100 | 37.86 | 38.94 | 37.86 | 38.65 | 00:00:00 | | 2002-03-19 | 4,889,400 | 38.71 | 39.17 | 38.45 | 39.15 | 00:00:00 | | 2002-03-20 | 5,661,100 | 38.76 | 38.90 | 38.01 | 38.20 | 00:00:00 | | 2002-03-21 | 5,329,800 | 37.89 | 38.35 | 37.66 | 37.90 | 00:00:00 | | 2002-03-22 | 3,321,800 | 38.26 | 38.61 | 37.74 | 37.90 | 00:00:00 | | 2002-03-25 | 3,107,100 | 37.81 | 38.49 | 37.55 | 37.75 | 00:00:00 | | 2002-03-26 | 4,321,900 | 37.50 | 38.72 | 37.25 | 38.47 | 00:00:00 | | 2002-03-27 | 5,200,800 | 38.72 | 38.72 | 37.78 | 37.99 | 00:00:00 | | 2002-03-28 | 0 | 37.99 | 37.99 | 37.99 | 37.99 | 00:00:00 | | 2002-03-29 | 0 | 37.99 | 37.99 | 37.99 | 37.99 | 00:00:00 | | 2002-04-01 | 0 | 37.99 | 37.99 | 37.99 | 37.99 | 00:00:00 | | 2002-04-02 | 3,417,600 | 38.40 | 38.72 | 37.89 | 38.00 | 00:00:00 | | 2002-04-03 | 5,955,200 | 37.72 | 37.88 | 37.16 | 37.39 | 00:00:00 | | 2002-04-04 | 5,483,200 | 37.24 | 37.33 | 36.18 | 36.50 | 00:00:00 | | 2002-04-05 | 5,248,600 | 36.41 | 36.74 | 36.07 | 36.07 | 00:00:00 | | 2002-04-08 | 6,772,300 | 36.11 | 36.25 | 34.37 | 35.01 | 00:00:00 | | 2002-04-09 | 4,492,400 | 35.80 | 35.95 | 35.27 | 35.27 | 00:00:00 | | 2002-04-10 | 5,682,900 | 34.98 | 35.87 | 34.64 | 35.80 | 00:00:00 | | 2002-04-11 | 5,318,600 | 35.81 | 36.00 | 34.72 | 34.75 | 00:00:00 | | 2002-04-12 | 5,253,900 | 35.00 | 35.10 | 34.50 | 34.50 | 00:00:00 | | 2002-04-15 | 2,927,800 | 35.00 | 35.22 | 34.56 | 34.70 | 00:00:00 | | 2002-04-16 | 8,625,800 | 35.79 | 37.20 | 35.70 | 37.20 | 00:00:00 | | 2002-04-17 | 7,469,400 | 38.00 | 38.45 | 37.48 | 37.75 | 00:00:00 | | 2002-04-18 | 13,866,300 | 37.40 | 38.17 | 35.85 | 36.06 | 00:00:00 | | 2002-04-19 | 5,916,400 | 35.76 | 36.56 | 35.60 | 35.72 | 00:00:00 | | 2002-04-22 | 6,965,200 | 35.50 | 35.50 | 34.52 | 34.62 | 00:00:00 | | 2002-04-23 | 9,238,000 | 35.93 | 36.25 | 35.01 | 35.68 | 00:00:00 | | 2002-04-24 | 4,732,800 | 35.35 | 35.93 | 35.13 | 35.43 | 00:00:00 | | 2002-04-25 | 6,420,200 | 34.76 | 34.99 | 34.07 | 34.45 | 00:00:00 | | 2002-04-26 | 8,307,400 | 34.88 | 35.41 | 34.45 | 34.55 | 00:00:00 | | 2002-04-29 | 5,820,300 | 34.01 | 34.32 | 33.67 | 34.10 | 00:00:00 | | 2002-04-30 | 7,450,300 | 33.85 | 34.50 | 33.63 | 34.50 | 00:00:00 | | 2002-05-01 | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 00:00:00 | | 2002-05-02 | 5,568,300 | 34.75 | 34.97 | 33.84 | 33.95 | 00:00:00 | | 2002-05-03 | 12,299,400 | 33.17 | 33.57 | 31.32 | 31.32 | 00:00:00 | | 2002-05-06 | 4,379,900 | 31.40 | 32.35 | 31.33 | 31.72 | 00:00:00 | | 2002-05-07 | 9,355,300 | 31.00 | 31.69 | 30.13 | 31.22 | 00:00:00 | | 2002-05-08 | 7,679,000 | 32.15 | 32.85 | 31.95 | 32.85 | 00:00:00 | | 2002-05-09 | 5,493,000 | 33.70 | 33.75 | 32.49 | 32.59 | 00:00:00 | | 2002-05-10 | 3,984,500 | 32.20 | 32.57 | 31.67 | 31.91 | 00:00:00 | | 2002-05-13 | 5,173,500 | 31.09 | 32.40 | 30.90 | 32.30 | 00:00:00 | | 2002-05-14 | 8,669,600 | 32.80 | 33.70 | 31.95 | 33.28 | 00:00:00 | | 2002-05-15 | 8,081,700 | 34.22 | 34.49 | 32.84 | 33.54 | 00:00:00 | | 2002-05-16 | 5,431,600 | 33.02 | 33.54 | 32.63 | 33.44 | 00:00:00 | | 2002-05-17 | 5,322,800 | 33.90 | 34.19 | 33.18 | 33.33 | 00:00:00 | | 2002-05-20 | 2,045,600 | 33.10 | 33.50 | 32.72 | 33.00 | 00:00:00 | | 2002-05-21 | 4,858,500 | 32.80 | 33.22 | 32.27 | 32.27 | 00:00:00 | | 2002-05-22 | 9,967,400 | 32.25 | 32.45 | 31.13 | 31.31 | 00:00:00 | | 2002-05-23 | 5,541,900 | 31.55 | 31.95 | 31.08 | 31.30 | 00:00:00 | | 2002-05-24 | 6,481,700 | 31.80 | 31.94 | 30.88 | 31.10 | 00:00:00 | | 2002-05-27 | 1,984,100 | 31.01 | 31.59 | 31.01 | 31.30 | 00:00:00 | | 2002-05-28 | 3,900,100 | 31.46 | 31.90 | 30.92 | 31.10 | 00:00:00 | | 2002-05-29 | 8,030,700 | 31.00 | 31.16 | 30.08 | 30.08 | 00:00:00 | | 2002-05-30 | 12,195,800 | 30.00 | 30.00 | 28.62 | 29.16 | 00:00:00 | | 2002-05-31 | 6,870,000 | 29.15 | 29.65 | 28.85 | 29.49 | 00:00:00 | | 2002-06-03 | 3,893,200 | 28.90 | 29.20 | 27.86 | 28.00 | 00:00:00 | | 2002-06-04 | 8,272,900 | 27.55 | 27.55 | 26.60 | 26.60 | 00:00:00 | | 2002-06-05 | 5,118,600 | 27.22 | 27.70 | 26.66 | 26.69 | 00:00:00 | | 2002-06-06 | 10,533,900 | 26.81 | 27.00 | 25.93 | 25.96 | 00:00:00 | | 2002-06-07 | 13,660,200 | 24.25 | 24.76 | 23.97 | 24.50 | 00:00:00 | | 2002-06-10 | 5,560,300 | 25.24 | 25.40 | 24.74 | 25.08 | 00:00:00 | | 2002-06-11 | 8,633,900 | 24.90 | 25.37 | 24.34 | 25.20 | 00:00:00 | | 2002-06-12 | 6,272,100 | 24.48 | 24.48 | 23.87 | 24.12 | 00:00:00 | | 2002-06-13 | 6,093,700 | 24.80 | 25.00 | 22.94 | 23.50 | 00:00:00 | | 2002-06-14 | 6,720,600 | 23.00 | 23.65 | 22.40 | 23.54 | 00:00:00 | | 2002-06-17 | 5,516,100 | 23.72 | 25.00 | 23.72 | 24.95 | 00:00:00 | | 2002-06-18 | 5,299,200 | 25.20 | 25.20 | 24.45 | 24.66 | 00:00:00 | | 2002-06-19 | 5,766,300 | 23.40 | 24.30 | 23.30 | 24.30 | 00:00:00 | | 2002-06-20 | 7,445,000 | 23.50 | 24.51 | 23.41 | 23.57 | 00:00:00 | | 2002-06-21 | 7,694,600 | 23.12 | 24.34 | 23.00 | 23.68 | 00:00:00 | | 2002-06-24 | 5,963,800 | 23.71 | 24.16 | 22.85 | 23.13 | 00:00:00 | | 2002-06-25 | 6,009,500 | 24.15 | 24.44 | 23.60 | 23.80 | 00:00:00 | | 2002-06-26 | 9,139,700 | 21.75 | 22.42 | 21.50 | 22.23 | 00:00:00 | | 2002-06-27 | 8,911,300 | 22.95 | 24.07 | 22.80 | 23.89 | 00:00:00 | | 2002-06-28 | 5,494,700 | 24.75 | 25.40 | 24.26 | 25.25 | 00:00:00 | | 2002-07-01 | 5,285,700 | 24.55 | 25.81 | 24.25 | 24.87 | 00:00:00 | | 2002-07-02 | 7,212,900 | 24.15 | 24.63 | 23.60 | 23.63 | 00:00:00 | | 2002-07-03 | 7,802,400 | 23.57 | 23.94 | 22.58 | 22.65 | 00:00:00 | | 2002-07-04 | 2,902,400 | 23.52 | 23.77 | 23.29 | 23.50 | 00:00:00 | | 2002-07-05 | 5,909,300 | 23.91 | 25.30 | 23.80 | 25.30 | 00:00:00 | | 2002-07-08 | 5,985,600 | 24.90 | 25.90 | 24.82 | 25.49 | 00:00:00 | | 2002-07-09 | 6,554,700 | 25.35 | 25.76 | 24.28 | 24.80 | 00:00:00 | | 2002-07-10 | 10,244,700 | 24.20 | 24.40 | 23.14 | 23.34 | 00:00:00 | | 2002-07-11 | 10,086,400 | 23.00 | 23.81 | 22.80 | 22.82 | 00:00:00 | | 2002-07-12 | 7,795,400 | 23.94 | 24.13 | 22.92 | 23.45 | 00:00:00 | | 2002-07-15 | 5,800,300 | 23.06 | 23.42 | 22.92 | 23.13 | 00:00:00 | | 2002-07-16 | 8,765,600 | 23.90 | 23.95 | 22.71 | 23.81 | 00:00:00 | | 2002-07-17 | 11,279,200 | 23.62 | 25.87 | 23.40 | 25.49 | 00:00:00 | | 2002-07-18 | 9,750,200 | 25.50 | 26.53 | 25.16 | 26.04 | 00:00:00 | | 2002-07-19 | 7,462,100 | 25.00 | 25.10 | 24.18 | 24.34 | 00:00:00 | | 2002-07-22 | 7,343,000 | 24.30 | 24.30 | 23.09 | 23.10 | 00:00:00 | | 2002-07-23 | 7,054,200 | 23.36 | 23.90 | 23.04 | 23.51 | 00:00:00 | | 2002-07-24 | 13,819,600 | 22.59 | 22.99 | 21.70 | 22.40 | 00:00:00 | | 2002-07-25 | 12,167,500 | 22.70 | 23.13 | 20.80 | 21.25 | 00:00:00 | | 2002-07-26 | 9,193,500 | 20.61 | 21.50 | 20.22 | 21.10 | 00:00:00 | | 2002-07-29 | 9,973,300 | 20.55 | 22.38 | 20.51 | 22.26 | 00:00:00 | | 2002-07-30 | 11,100,800 | 21.74 | 21.90 | 21.30 | 21.84 | 00:00:00 | | 2002-07-31 | 6,457,900 | 22.05 | 22.46 | 21.27 | 21.51 | 00:00:00 | | 2002-08-01 | 4,629,500 | 21.70 | 21.87 | 20.58 | 20.70 | 00:00:00 | | 2002-08-02 | 9,815,400 | 20.00 | 20.31 | 19.22 | 19.40 | 00:00:00 | | 2002-08-05 | 4,572,100 | 19.50 | 19.50 | 18.20 | 18.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
