|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-03 | 3,723,400 | 6.38 | 6.43 | 6.30 | 6.36 | 00:00:00 | | 2010-08-04 | 2,728,800 | 6.30 | 6.38 | 6.24 | 6.33 | 00:00:00 | | 2010-08-05 | 4,104,500 | 6.31 | 6.36 | 6.26 | 6.33 | 00:00:00 | | 2010-08-06 | 3,015,200 | 6.36 | 6.43 | 6.28 | 6.29 | 00:00:00 | | 2010-08-09 | 4,352,600 | 6.29 | 6.38 | 6.24 | 6.35 | 00:00:00 | | 2010-08-10 | 3,946,900 | 6.36 | 6.44 | 6.27 | 6.35 | 00:00:00 | | 2010-08-11 | 6,586,600 | 6.23 | 6.23 | 5.93 | 5.97 | 00:00:00 | | 2010-08-12 | 5,840,500 | 5.95 | 6.01 | 5.84 | 5.92 | 00:00:00 | | 2010-08-13 | 4,531,000 | 5.95 | 5.99 | 5.85 | 5.93 | 00:00:00 | | 2010-08-16 | 3,561,300 | 5.93 | 5.95 | 5.81 | 5.88 | 00:00:00 | | 2010-08-17 | 3,065,600 | 5.91 | 6.03 | 5.88 | 6.01 | 00:00:00 | | 2010-08-18 | 2,377,400 | 5.98 | 6.05 | 5.92 | 6.00 | 00:00:00 | | 2010-08-19 | 3,594,800 | 6.05 | 6.08 | 5.89 | 5.90 | 00:00:00 | | 2010-08-20 | 3,727,000 | 5.88 | 5.93 | 5.76 | 5.78 | 00:00:00 | | 2010-08-23 | 2,854,300 | 5.76 | 5.83 | 5.71 | 5.73 | 00:00:00 | | 2010-08-24 | 4,766,800 | 5.65 | 5.67 | 5.53 | 5.57 | 00:00:00 | | 2010-08-25 | 3,476,600 | 5.56 | 5.63 | 5.43 | 5.51 | 00:00:00 | | 2010-08-26 | 2,885,300 | 5.58 | 5.60 | 5.49 | 5.58 | 00:00:00 | | 2010-08-27 | 8,212,400 | 5.50 | 5.52 | 5.26 | 5.36 | 00:00:00 | | 2010-08-30 | 2,951,300 | 5.39 | 5.43 | 5.27 | 5.31 | 00:00:00 | | 2010-08-31 | 5,934,500 | 5.22 | 5.27 | 5.16 | 5.26 | 00:00:00 | | 2010-09-01 | 6,501,000 | 5.21 | 5.53 | 5.20 | 5.52 | 00:00:00 | | 2010-09-02 | 4,018,800 | 5.53 | 5.59 | 5.49 | 5.52 | 00:00:00 | | 2010-09-03 | 3,301,200 | 5.54 | 5.61 | 5.49 | 5.56 | 00:00:00 | | 2010-09-06 | 2,398,400 | 5.60 | 5.69 | 5.58 | 5.65 | 00:00:00 | | 2010-09-07 | 3,398,900 | 5.64 | 5.64 | 5.53 | 5.56 | 00:00:00 | | 2010-09-08 | 5,403,500 | 5.50 | 5.53 | 5.40 | 5.49 | 00:00:00 | | 2010-09-09 | 3,347,700 | 5.50 | 5.62 | 5.46 | 5.59 | 00:00:00 | | 2010-09-10 | 2,921,800 | 5.56 | 5.61 | 5.51 | 5.53 | 00:00:00 | | 2010-09-13 | 3,834,900 | 5.55 | 5.64 | 5.53 | 5.59 | 00:00:00 | | 2010-09-14 | 5,573,300 | 5.61 | 5.70 | 5.57 | 5.62 | 00:00:00 | | 2010-09-15 | 3,964,900 | 5.65 | 5.67 | 5.53 | 5.57 | 00:00:00 | | 2010-09-16 | 3,707,600 | 5.57 | 5.59 | 5.50 | 5.50 | 00:00:00 | | 2010-09-17 | 6,752,000 | 5.58 | 5.75 | 5.56 | 5.63 | 00:00:00 | | 2010-09-20 | 4,372,500 | 5.70 | 5.82 | 5.67 | 5.80 | 00:00:00 | | 2010-09-21 | 5,090,500 | 5.82 | 5.91 | 5.80 | 5.81 | 00:00:00 | | 2010-09-22 | 6,095,800 | 5.84 | 5.89 | 5.65 | 5.67 | 00:00:00 | | 2010-09-23 | 3,371,400 | 5.70 | 5.74 | 5.53 | 5.62 | 00:00:00 | | 2010-09-24 | 3,399,700 | 5.56 | 5.72 | 5.53 | 5.69 | 00:00:00 | | 2010-09-27 | 2,607,800 | 5.75 | 5.78 | 5.68 | 5.69 | 00:00:00 | | 2010-09-28 | 3,289,600 | 5.65 | 5.69 | 5.56 | 5.62 | 00:00:00 | | 2010-09-29 | 5,900,900 | 5.71 | 5.76 | 5.58 | 5.60 | 00:00:00 | | 2010-09-30 | 5,772,900 | 5.58 | 5.76 | 5.55 | 5.62 | 00:00:00 | | 2010-10-01 | 4,429,700 | 5.55 | 5.63 | 5.49 | 5.51 | 00:00:00 | | 2010-10-04 | 4,474,200 | 5.51 | 5.55 | 5.32 | 5.33 | 00:00:00 | | 2010-10-05 | 4,797,700 | 5.35 | 5.53 | 5.34 | 5.51 | 00:00:00 | | 2010-10-06 | 4,324,000 | 5.55 | 5.59 | 5.42 | 5.43 | 00:00:00 | | 2010-10-07 | 4,400,600 | 5.43 | 5.47 | 5.37 | 5.40 | 00:00:00 | | 2010-10-08 | 4,250,000 | 5.38 | 5.44 | 5.32 | 5.36 | 00:00:00 | | 2010-10-11 | 1,859,800 | 5.39 | 5.46 | 5.39 | 5.44 | 00:00:00 | | 2010-10-12 | 5,111,900 | 5.43 | 5.58 | 5.36 | 5.53 | 00:00:00 | | 2010-10-13 | 6,839,600 | 5.64 | 5.76 | 5.63 | 5.66 | 00:00:00 | | 2010-10-14 | 4,559,300 | 5.69 | 5.70 | 5.57 | 5.62 | 00:00:00 | | 2010-10-15 | 3,165,300 | 5.65 | 5.68 | 5.60 | 5.65 | 00:00:00 | | 2010-10-18 | 2,593,400 | 5.60 | 5.71 | 5.60 | 5.68 | 00:00:00 | | 2010-10-19 | 3,429,500 | 5.64 | 5.69 | 5.58 | 5.61 | 00:00:00 | | 2010-10-20 | 2,679,200 | 5.56 | 5.66 | 5.53 | 5.65 | 00:00:00 | | 2010-10-21 | 5,112,200 | 5.61 | 5.74 | 5.60 | 5.69 | 00:00:00 | | 2010-10-22 | 4,990,500 | 5.70 | 5.83 | 5.69 | 5.80 | 00:00:00 | | 2010-10-25 | 4,601,500 | 5.88 | 5.94 | 5.83 | 5.91 | 00:00:00 | | 2010-10-26 | 4,624,300 | 5.92 | 5.94 | 5.81 | 5.91 | 00:00:00 | | 2010-10-27 | 14,234,500 | 6.14 | 6.22 | 6.07 | 6.14 | 00:00:00 | | 2010-10-28 | 9,174,900 | 6.24 | 6.36 | 6.19 | 6.33 | 00:00:00 | | 2010-10-29 | 3,704,700 | 6.26 | 6.32 | 6.22 | 6.28 | 00:00:00 | | 2010-11-01 | 3,017,000 | 6.34 | 6.35 | 6.28 | 6.31 | 00:00:00 | | 2010-11-02 | 3,638,700 | 6.29 | 6.33 | 6.23 | 6.31 | 00:00:00 | | 2010-11-03 | 5,017,000 | 6.35 | 6.51 | 6.31 | 6.38 | 00:00:00 | | 2010-11-04 | 4,513,900 | 6.51 | 6.52 | 6.39 | 6.43 | 00:00:00 | | 2010-11-05 | 3,048,000 | 6.48 | 6.49 | 6.39 | 6.45 | 00:00:00 | | 2010-11-08 | 3,345,700 | 6.45 | 6.52 | 6.40 | 6.49 | 00:00:00 | | 2010-11-09 | 5,912,300 | 6.48 | 6.71 | 6.47 | 6.67 | 00:00:00 | | 2010-11-10 | 5,402,900 | 6.64 | 6.66 | 6.51 | 6.55 | 00:00:00 | | 2010-11-11 | 6,853,800 | 6.55 | 6.55 | 6.29 | 6.33 | 00:00:00 | | 2010-11-12 | 4,766,200 | 6.25 | 6.45 | 6.14 | 6.43 | 00:00:00 | | 2010-11-15 | 3,574,800 | 6.45 | 6.47 | 6.35 | 6.45 | 00:00:00 | | 2010-11-16 | 4,064,300 | 6.40 | 6.51 | 6.35 | 6.39 | 00:00:00 | | 2010-11-17 | 2,417,500 | 6.38 | 6.44 | 6.36 | 6.42 | 00:00:00 | | 2010-11-18 | 6,079,500 | 6.48 | 6.68 | 6.45 | 6.66 | 00:00:00 | | 2010-11-22 | 3,200,200 | 6.81 | 6.82 | 6.66 | 6.68 | 00:00:00 | | 2010-11-23 | 5,062,200 | 6.68 | 6.74 | 6.56 | 6.59 | 00:00:00 | | 2010-11-25 | 2,908,500 | 6.75 | 6.85 | 6.71 | 6.82 | 00:00:00 | | 2010-11-26 | 8,298,400 | 6.90 | 7.06 | 6.86 | 7.01 | 00:00:00 | | 2010-11-29 | 7,068,300 | 7.02 | 7.10 | 6.88 | 6.90 | 00:00:00 | | 2010-11-30 | 4,690,900 | 6.90 | 6.98 | 6.82 | 6.91 | 00:00:00 | | 2010-12-01 | 5,814,500 | 6.93 | 6.97 | 6.74 | 6.96 | 00:00:00 | | 2010-12-02 | 5,525,000 | 6.95 | 6.99 | 6.81 | 6.97 | 00:00:00 | | 2010-12-03 | 12,151,400 | 7.15 | 7.47 | 7.09 | 7.46 | 00:00:00 | | 2010-12-06 | 8,964,300 | 7.43 | 7.73 | 7.43 | 7.61 | 00:00:00 | | 2010-12-07 | 5,481,700 | 7.64 | 7.71 | 7.54 | 7.61 | 00:00:00 | | 2010-12-08 | 3,128,800 | 7.56 | 7.68 | 7.55 | 7.60 | 00:00:00 | | 2010-12-09 | 5,444,300 | 7.74 | 7.83 | 7.64 | 7.65 | 00:00:00 | | 2010-12-10 | 4,895,700 | 7.71 | 7.73 | 7.52 | 7.73 | 00:00:00 | | 2010-12-13 | 3,914,600 | 7.73 | 7.81 | 7.69 | 7.69 | 00:00:00 | | 2010-12-14 | 3,224,100 | 7.66 | 7.70 | 7.57 | 7.66 | 00:00:00 | | 2010-12-15 | 3,187,000 | 7.65 | 7.68 | 7.59 | 7.62 | 00:00:00 | | 2010-12-16 | 2,898,800 | 7.59 | 7.64 | 7.55 | 7.59 | 00:00:00 | | 2010-12-17 | 3,113,200 | 7.66 | 7.67 | 7.53 | 7.60 | 00:00:00 | | 2010-12-20 | 4,128,700 | 7.62 | 7.84 | 7.59 | 7.84 | 00:00:00 | | 2010-12-21 | 2,281,500 | 7.85 | 7.90 | 7.80 | 7.88 | 00:00:00 | | 2010-12-22 | 2,504,300 | 7.88 | 7.90 | 7.78 | 7.87 | 00:00:00 | | 2010-12-23 | 1,858,800 | 7.87 | 7.89 | 7.80 | 7.84 | 00:00:00 | | 2010-12-24 | 173,900 | 7.78 | 7.87 | 7.78 | 7.86 | 00:00:00 | | 2010-12-27 | 813,100 | 7.83 | 7.86 | 7.72 | 7.74 | 00:00:00 | | 2010-12-28 | 835,100 | 7.78 | 7.82 | 7.73 | 7.75 | 00:00:00 | | 2010-12-29 | 1,109,200 | 7.74 | 7.85 | 7.74 | 7.83 | 00:00:00 | | 2010-12-30 | 1,555,500 | 7.85 | 7.90 | 7.77 | 7.89 | 00:00:00 | | 2010-12-31 | 745,200 | 7.75 | 7.89 | 7.74 | 7.74 | 00:00:00 | | 2011-01-03 | 4,407,200 | 7.90 | 8.28 | 7.90 | 8.08 | 00:00:00 | | 2011-01-04 | 4,120,000 | 8.06 | 8.19 | 8.00 | 8.10 | 00:00:00 | | 2011-01-05 | 4,480,900 | 8.09 | 8.29 | 8.07 | 8.29 | 00:00:00 | | 2011-01-06 | 5,868,600 | 8.30 | 8.57 | 8.28 | 8.41 | 00:00:00 | | 2011-01-07 | 3,425,900 | 8.41 | 8.47 | 8.30 | 8.38 | 00:00:00 | | 2011-01-10 | 5,405,300 | 8.40 | 8.54 | 8.24 | 8.27 | 00:00:00 | | 2011-01-11 | 5,839,000 | 8.35 | 8.69 | 8.32 | 8.69 | 00:00:00 | | 2011-01-12 | 5,185,000 | 8.71 | 8.91 | 8.68 | 8.91 | 00:00:00 | | 2011-01-13 | 5,925,000 | 8.89 | 8.99 | 8.74 | 8.86 | 00:00:00 | | 2011-01-14 | 5,829,100 | 8.99 | 9.01 | 8.67 | 8.72 | 00:00:00 | | 2011-01-17 | 3,331,600 | 8.81 | 8.83 | 8.67 | 8.72 | 00:00:00 | | 2011-01-18 | 5,790,100 | 8.87 | 9.16 | 8.83 | 9.16 | 00:00:00 | | 2011-01-19 | 7,127,700 | 9.20 | 9.23 | 8.75 | 8.80 | 00:00:00 | | 2011-01-20 | 9,773,500 | 8.65 | 8.70 | 8.38 | 8.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
