|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-01-20 | 9,773,500 | 8.65 | 8.70 | 8.38 | 8.51 | 00:00:00 | | 2011-01-21 | 4,346,800 | 8.54 | 8.75 | 8.49 | 8.62 | 00:00:00 | | 2011-01-24 | 4,599,300 | 8.64 | 8.67 | 8.42 | 8.56 | 00:00:00 | | 2011-01-25 | 13,440,500 | 8.65 | 8.68 | 8.15 | 8.18 | 00:00:00 | | 2011-01-26 | 7,321,800 | 8.19 | 8.54 | 8.17 | 8.52 | 00:00:00 | | 2011-01-27 | 9,857,000 | 8.52 | 9.03 | 8.52 | 8.93 | 00:00:00 | | 2011-01-28 | 7,242,500 | 8.88 | 9.00 | 8.80 | 8.84 | 00:00:00 | | 2011-01-31 | 5,922,600 | 8.76 | 8.96 | 8.70 | 8.84 | 00:00:00 | | 2011-02-01 | 5,502,700 | 8.94 | 8.99 | 8.88 | 8.97 | 00:00:00 | | 2011-02-02 | 3,868,500 | 8.99 | 9.04 | 8.90 | 9.01 | 00:00:00 | | 2011-02-03 | 3,904,900 | 9.00 | 9.01 | 8.82 | 8.85 | 00:00:00 | | 2011-02-04 | 3,038,700 | 8.89 | 9.00 | 8.80 | 8.98 | 00:00:00 | | 2011-02-07 | 4,260,800 | 8.96 | 9.24 | 8.96 | 9.24 | 00:00:00 | | 2011-02-08 | 3,317,600 | 9.20 | 9.21 | 9.06 | 9.12 | 00:00:00 | | 2011-02-09 | 3,461,500 | 9.06 | 9.18 | 8.96 | 9.00 | 00:00:00 | | 2011-02-10 | 4,211,100 | 9.01 | 9.04 | 8.70 | 8.86 | 00:00:00 | | 2011-02-11 | 10,095,300 | 8.68 | 8.76 | 8.44 | 8.70 | 00:00:00 | | 2011-02-14 | 3,802,100 | 8.81 | 8.86 | 8.66 | 8.81 | 00:00:00 | | 2011-02-15 | 5,823,400 | 8.76 | 9.08 | 8.76 | 9.07 | 00:00:00 | | 2011-02-16 | 6,834,300 | 9.02 | 9.31 | 9.02 | 9.26 | 00:00:00 | | 2011-02-17 | 5,142,900 | 9.28 | 9.49 | 9.22 | 9.49 | 00:00:00 | | 2011-02-18 | 3,459,000 | 9.49 | 9.49 | 9.31 | 9.44 | 00:00:00 | | 2011-02-21 | 3,584,300 | 9.40 | 9.64 | 9.28 | 9.34 | 00:00:00 | | 2011-02-22 | 5,302,300 | 9.24 | 9.33 | 9.02 | 9.20 | 00:00:00 | | 2011-02-23 | 5,686,500 | 9.18 | 9.29 | 8.97 | 9.03 | 00:00:00 | | 2011-02-24 | 3,147,200 | 8.98 | 9.13 | 8.85 | 9.04 | 00:00:00 | | 2011-02-25 | 2,922,300 | 9.09 | 9.23 | 9.01 | 9.20 | 00:00:00 | | 2011-02-28 | 4,187,900 | 9.21 | 9.41 | 9.16 | 9.31 | 00:00:00 | | 2011-03-01 | 5,146,100 | 9.31 | 9.41 | 9.16 | 9.27 | 00:00:00 | | 2011-03-02 | 4,664,600 | 9.17 | 9.44 | 9.09 | 9.41 | 00:00:00 | | 2011-03-03 | 5,927,600 | 9.46 | 9.48 | 9.20 | 9.30 | 00:00:00 | | 2011-03-04 | 7,003,800 | 9.42 | 9.44 | 9.24 | 9.32 | 00:00:00 | | 2011-03-07 | 6,128,400 | 9.33 | 9.56 | 9.29 | 9.45 | 00:00:00 | | 2011-03-08 | 6,176,200 | 9.54 | 9.69 | 9.42 | 9.69 | 00:00:00 | | 2011-03-09 | 6,891,100 | 9.63 | 9.73 | 9.46 | 9.48 | 00:00:00 | | 2011-03-10 | 7,700,700 | 9.39 | 9.39 | 9.07 | 9.12 | 00:00:00 | | 2011-03-11 | 4,845,100 | 9.01 | 9.07 | 8.94 | 9.05 | 00:00:00 | | 2011-03-14 | 8,058,400 | 9.11 | 9.31 | 9.01 | 9.10 | 00:00:00 | | 2011-03-15 | 11,626,800 | 8.84 | 8.90 | 8.42 | 8.68 | 00:00:00 | | 2011-03-16 | 11,129,800 | 8.75 | 8.84 | 8.31 | 8.31 | 00:00:00 | | 2011-03-17 | 8,889,100 | 8.31 | 8.57 | 8.30 | 8.53 | 00:00:00 | | 2011-03-18 | 7,679,000 | 8.59 | 8.61 | 8.31 | 8.31 | 00:00:00 | | 2011-03-21 | 4,470,700 | 8.51 | 8.58 | 8.40 | 8.58 | 00:00:00 | | 2011-03-22 | 4,199,600 | 8.57 | 8.70 | 8.48 | 8.55 | 00:00:00 | | 2011-03-23 | 3,533,700 | 8.48 | 8.60 | 8.45 | 8.55 | 00:00:00 | | 2011-03-24 | 5,976,700 | 8.55 | 8.85 | 8.52 | 8.80 | 00:00:00 | | 2011-03-25 | 3,893,200 | 8.82 | 8.89 | 8.72 | 8.75 | 00:00:00 | | 2011-03-28 | 2,791,100 | 8.77 | 8.81 | 8.71 | 8.76 | 00:00:00 | | 2011-03-29 | 3,842,700 | 8.79 | 8.82 | 8.55 | 8.77 | 00:00:00 | | 2011-03-30 | 5,435,100 | 8.85 | 9.00 | 8.82 | 8.96 | 00:00:00 | | 2011-03-31 | 4,199,000 | 8.92 | 8.98 | 8.74 | 8.74 | 00:00:00 | | 2011-04-01 | 5,040,500 | 8.83 | 8.85 | 8.64 | 8.83 | 00:00:00 | | 2011-04-04 | 3,226,300 | 8.82 | 8.84 | 8.74 | 8.78 | 00:00:00 | | 2011-04-05 | 8,564,400 | 9.05 | 9.11 | 8.91 | 9.00 | 00:00:00 | | 2011-04-06 | 4,334,800 | 9.01 | 9.05 | 8.85 | 8.87 | 00:00:00 | | 2011-04-07 | 4,229,700 | 8.90 | 8.95 | 8.74 | 8.75 | 00:00:00 | | 2011-04-08 | 4,537,600 | 8.83 | 8.89 | 8.65 | 8.66 | 00:00:00 | | 2011-04-11 | 4,048,800 | 8.64 | 8.65 | 8.52 | 8.55 | 00:00:00 | | 2011-04-12 | 5,180,800 | 8.47 | 8.47 | 8.23 | 8.26 | 00:00:00 | | 2011-04-13 | 3,819,600 | 8.30 | 8.44 | 8.26 | 8.32 | 00:00:00 | | 2011-04-14 | 4,554,000 | 8.28 | 8.29 | 8.10 | 8.22 | 00:00:00 | | 2011-04-15 | 3,147,900 | 8.24 | 8.28 | 8.19 | 8.22 | 00:00:00 | | 2011-04-18 | 5,290,400 | 8.24 | 8.24 | 7.94 | 8.03 | 00:00:00 | | 2011-04-19 | 4,181,500 | 8.03 | 8.05 | 7.86 | 7.91 | 00:00:00 | | 2011-04-20 | 5,635,300 | 8.14 | 8.41 | 8.10 | 8.30 | 00:00:00 | | 2011-04-21 | 3,504,000 | 8.39 | 8.42 | 8.22 | 8.25 | 00:00:00 | | 2011-04-26 | 3,751,300 | 8.28 | 8.46 | 8.22 | 8.42 | 00:00:00 | | 2011-04-27 | 8,801,100 | 8.02 | 8.20 | 7.99 | 8.11 | 00:00:00 | | 2011-04-28 | 6,122,000 | 8.17 | 8.20 | 8.02 | 8.04 | 00:00:00 | | 2011-04-29 | 5,082,200 | 8.06 | 8.07 | 7.93 | 7.97 | 00:00:00 | | 2011-05-02 | 5,128,600 | 8.05 | 8.06 | 7.83 | 7.85 | 00:00:00 | | 2011-05-03 | 5,678,400 | 7.90 | 8.03 | 7.86 | 7.99 | 00:00:00 | | 2011-05-04 | 5,374,600 | 7.99 | 8.09 | 7.90 | 7.91 | 00:00:00 | | 2011-05-05 | 5,011,900 | 7.93 | 8.06 | 7.83 | 8.01 | 00:00:00 | | 2011-05-06 | 4,025,700 | 8.02 | 8.06 | 7.85 | 8.02 | 00:00:00 | | 2011-05-09 | 4,224,900 | 8.04 | 8.19 | 7.99 | 8.12 | 00:00:00 | | 2011-05-10 | 4,319,700 | 8.13 | 8.25 | 8.12 | 8.21 | 00:00:00 | | 2011-05-11 | 3,654,400 | 8.25 | 8.28 | 8.15 | 8.18 | 00:00:00 | | 2011-05-12 | 3,055,500 | 8.10 | 8.14 | 8.01 | 8.14 | 00:00:00 | | 2011-05-13 | 2,644,100 | 8.19 | 8.20 | 8.00 | 8.00 | 00:00:00 | | 2011-05-16 | 5,420,700 | 7.97 | 8.25 | 7.89 | 8.24 | 00:00:00 | | 2011-05-17 | 4,666,300 | 8.20 | 8.23 | 7.97 | 7.97 | 00:00:00 | | 2011-05-18 | 3,716,800 | 8.05 | 8.10 | 7.95 | 8.06 | 00:00:00 | | 2011-05-19 | 5,339,000 | 8.12 | 8.27 | 8.06 | 8.16 | 00:00:00 | | 2011-05-20 | 4,211,000 | 8.20 | 8.27 | 8.07 | 8.09 | 00:00:00 | | 2011-05-23 | 3,746,500 | 7.96 | 7.98 | 7.83 | 7.89 | 00:00:00 | | 2011-05-24 | 3,007,000 | 7.90 | 7.97 | 7.80 | 7.81 | 00:00:00 | | 2011-05-25 | 2,924,100 | 7.75 | 7.86 | 7.65 | 7.82 | 00:00:00 | | 2011-05-26 | 2,645,000 | 7.87 | 7.91 | 7.75 | 7.80 | 00:00:00 | | 2011-05-27 | 3,600,300 | 7.88 | 7.92 | 7.76 | 7.85 | 00:00:00 | | 2011-05-30 | 877,100 | 7.88 | 7.90 | 7.83 | 7.90 | 00:00:00 | | 2011-05-31 | 7,162,900 | 7.95 | 8.07 | 7.76 | 7.76 | 00:00:00 | | 2011-06-01 | 7,692,500 | 7.78 | 7.79 | 7.58 | 7.70 | 00:00:00 | | 2011-06-02 | 5,194,800 | 7.59 | 7.60 | 7.45 | 7.45 | 00:00:00 | | 2011-06-03 | 3,391,500 | 7.55 | 7.59 | 7.46 | 7.53 | 00:00:00 | | 2011-06-06 | 4,216,000 | 7.46 | 7.49 | 7.34 | 7.38 | 00:00:00 | | 2011-06-07 | 3,323,700 | 7.40 | 7.50 | 7.32 | 7.32 | 00:00:00 | | 2011-06-08 | 3,235,600 | 7.30 | 7.31 | 7.18 | 7.20 | 00:00:00 | | 2011-06-09 | 4,106,800 | 7.15 | 7.29 | 7.06 | 7.25 | 00:00:00 | | 2011-06-10 | 4,444,400 | 7.25 | 7.25 | 7.01 | 7.02 | 00:00:00 | | 2011-06-13 | 1,911,400 | 7.05 | 7.13 | 7.02 | 7.03 | 00:00:00 | | 2011-06-14 | 3,491,100 | 7.14 | 7.20 | 7.10 | 7.17 | 00:00:00 | | 2011-06-15 | 4,077,400 | 7.19 | 7.21 | 6.98 | 6.99 | 00:00:00 | | 2011-06-16 | 7,123,200 | 6.97 | 6.98 | 6.80 | 6.84 | 00:00:00 | | 2011-06-17 | 4,597,100 | 6.78 | 6.88 | 6.67 | 6.79 | 00:00:00 | | 2011-06-20 | 2,730,900 | 6.68 | 6.80 | 6.67 | 6.78 | 00:00:00 | | 2011-06-21 | 4,190,700 | 6.82 | 6.94 | 6.77 | 6.94 | 00:00:00 | | 2011-06-22 | 3,901,900 | 6.95 | 6.95 | 6.81 | 6.82 | 00:00:00 | | 2011-06-23 | 10,101,800 | 6.79 | 6.81 | 6.41 | 6.45 | 00:00:00 | | 2011-06-24 | 6,466,900 | 6.53 | 6.62 | 6.46 | 6.49 | 00:00:00 | | 2011-06-27 | 3,040,400 | 6.47 | 6.56 | 6.46 | 6.53 | 00:00:00 | | 2011-06-28 | 4,935,500 | 6.56 | 6.71 | 6.48 | 6.55 | 00:00:00 | | 2011-06-29 | 4,694,400 | 6.61 | 6.78 | 6.59 | 6.75 | 00:00:00 | | 2011-06-30 | 3,979,900 | 6.84 | 6.88 | 6.72 | 6.87 | 00:00:00 | | 2011-07-01 | 3,452,200 | 6.89 | 6.99 | 6.80 | 6.99 | 00:00:00 | | 2011-07-04 | 2,835,600 | 7.00 | 7.13 | 6.97 | 7.13 | 00:00:00 | | 2011-07-05 | 3,900,000 | 7.12 | 7.19 | 7.09 | 7.12 | 00:00:00 | | 2011-07-06 | 3,904,800 | 7.09 | 7.14 | 7.02 | 7.05 | 00:00:00 | | 2011-07-07 | 3,444,800 | 7.08 | 7.16 | 7.01 | 7.15 | 00:00:00 | | 2011-07-08 | 5,442,000 | 7.17 | 7.19 | 6.89 | 6.89 | 00:00:00 | | 2011-07-11 | 4,543,800 | 6.85 | 6.94 | 6.74 | 6.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
