|
 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 | | 2011-07-11 | 4,543,800 | 6.85 | 6.94 | 6.74 | 6.87 | 00:00:00 | | 2011-07-12 | 8,431,300 | 6.75 | 6.78 | 6.47 | 6.61 | 00:00:00 | | 2011-07-13 | 5,181,600 | 6.48 | 6.65 | 6.42 | 6.62 | 00:00:00 | | 2011-07-14 | 3,407,700 | 6.51 | 6.63 | 6.50 | 6.50 | 00:00:00 | | 2011-07-15 | 4,954,400 | 6.40 | 6.43 | 6.25 | 6.28 | 00:00:00 | | 2011-07-18 | 4,814,300 | 6.22 | 6.27 | 6.12 | 6.14 | 00:00:00 | | 2011-07-19 | 3,240,200 | 6.14 | 6.36 | 6.14 | 6.35 | 00:00:00 | | 2011-07-20 | 3,838,000 | 6.43 | 6.45 | 6.30 | 6.33 | 00:00:00 | | 2011-07-21 | 6,802,900 | 6.30 | 6.46 | 6.16 | 6.40 | 00:00:00 | | 2011-07-22 | 5,287,200 | 6.42 | 6.51 | 6.33 | 6.46 | 00:00:00 | | 2011-07-25 | 3,903,500 | 6.37 | 6.49 | 6.35 | 6.40 | 00:00:00 | | 2011-07-26 | 20,524,200 | 5.95 | 6.04 | 5.60 | 5.67 | 00:00:00 | | 2011-07-27 | 7,560,900 | 5.70 | 5.76 | 5.51 | 5.60 | 00:00:00 | | 2011-07-28 | 6,292,200 | 5.55 | 5.61 | 5.41 | 5.56 | 00:00:00 | | 2011-07-29 | 5,970,500 | 5.52 | 5.58 | 5.43 | 5.51 | 00:00:00 | | 2011-08-01 | 5,939,600 | 5.60 | 5.63 | 5.31 | 5.32 | 00:00:00 | | 2011-08-02 | 6,780,800 | 5.30 | 5.38 | 5.16 | 5.17 | 00:00:00 | | 2011-08-03 | 11,813,800 | 5.10 | 5.14 | 4.87 | 4.93 | 00:00:00 | | 2011-08-04 | 10,439,400 | 5.01 | 5.05 | 4.71 | 4.72 | 00:00:00 | | 2011-08-05 | 8,898,800 | 4.55 | 5.02 | 4.50 | 4.77 | 00:00:00 | | 2011-08-08 | 10,038,200 | 4.64 | 4.89 | 4.54 | 4.59 | 00:00:00 | | 2011-08-09 | 9,814,400 | 4.56 | 4.72 | 4.31 | 4.65 | 00:00:00 | | 2011-08-10 | 9,043,900 | 4.72 | 4.77 | 4.34 | 4.34 | 00:00:00 | | 2011-08-11 | 12,522,800 | 4.51 | 4.84 | 4.38 | 4.80 | 00:00:00 | | 2011-08-12 | 6,384,700 | 4.76 | 5.00 | 4.66 | 4.95 | 00:00:00 | | 2011-08-15 | 4,089,600 | 4.98 | 5.00 | 4.76 | 4.84 | 00:00:00 | | 2011-08-16 | 6,003,200 | 4.84 | 4.91 | 4.61 | 4.77 | 00:00:00 | | 2011-08-17 | 5,237,600 | 4.72 | 4.86 | 4.62 | 4.71 | 00:00:00 | | 2011-08-18 | 6,032,700 | 4.65 | 4.70 | 4.27 | 4.28 | 00:00:00 | | 2011-08-19 | 5,596,900 | 4.30 | 4.42 | 4.14 | 4.25 | 00:00:00 | | 2011-08-22 | 4,035,900 | 4.15 | 4.33 | 4.07 | 4.21 | 00:00:00 | | 2011-08-23 | 4,893,100 | 4.33 | 4.35 | 4.16 | 4.21 | 00:00:00 | | 2011-08-24 | 4,603,400 | 4.29 | 4.39 | 4.23 | 4.34 | 00:00:00 | | 2011-08-25 | 4,656,800 | 4.36 | 4.42 | 4.25 | 4.28 | 00:00:00 | | 2011-08-26 | 3,742,000 | 4.29 | 4.33 | 4.16 | 4.32 | 00:00:00 | | 2011-08-29 | 3,586,500 | 4.41 | 4.50 | 4.34 | 4.49 | 00:00:00 | | 2011-08-30 | 4,186,500 | 4.51 | 4.54 | 4.39 | 4.49 | 00:00:00 | | 2011-08-31 | 3,776,100 | 4.52 | 4.64 | 4.50 | 4.63 | 00:00:00 | | 2011-09-01 | 5,096,100 | 4.62 | 4.64 | 4.50 | 4.61 | 00:00:00 | | 2011-09-02 | 4,235,000 | 4.52 | 4.56 | 4.39 | 4.43 | 00:00:00 | | 2011-09-05 | 4,597,500 | 4.36 | 4.42 | 4.17 | 4.19 | 00:00:00 | | 2011-09-06 | 8,654,400 | 4.18 | 4.25 | 3.96 | 4.03 | 00:00:00 | | 2011-09-07 | 5,277,000 | 4.24 | 4.28 | 4.13 | 4.28 | 00:00:00 | | 2011-09-08 | 5,309,100 | 4.30 | 4.40 | 4.22 | 4.39 | 00:00:00 | | 2011-09-09 | 6,466,300 | 4.33 | 4.34 | 4.15 | 4.19 | 00:00:00 | | 2011-09-12 | 7,676,700 | 4.16 | 4.28 | 4.08 | 4.22 | 00:00:00 | | 2011-09-13 | 7,443,000 | 4.32 | 4.33 | 4.08 | 4.29 | 00:00:00 | | 2011-09-14 | 11,982,400 | 4.26 | 4.80 | 4.22 | 4.80 | 00:00:00 | | 2011-09-15 | 7,742,100 | 4.80 | 5.07 | 4.79 | 4.97 | 00:00:00 | | 2011-09-16 | 6,628,900 | 5.05 | 5.09 | 4.92 | 4.97 | 00:00:00 | | 2011-09-19 | 6,091,600 | 4.81 | 4.88 | 4.68 | 4.76 | 00:00:00 | | 2011-09-20 | 5,280,000 | 4.72 | 4.86 | 4.67 | 4.85 | 00:00:00 | | 2011-09-21 | 3,719,700 | 4.84 | 4.85 | 4.75 | 4.77 | 00:00:00 | | 2011-09-22 | 4,194,800 | 4.65 | 4.70 | 4.55 | 4.65 | 00:00:00 | | 2011-09-23 | 4,971,500 | 4.68 | 4.74 | 4.47 | 4.74 | 00:00:00 | | 2011-09-26 | 6,846,400 | 4.59 | 4.89 | 4.56 | 4.86 | 00:00:00 | | 2011-09-27 | 7,662,400 | 5.00 | 5.18 | 4.91 | 5.18 | 00:00:00 | | 2011-09-28 | 4,688,600 | 5.13 | 5.20 | 5.01 | 5.04 | 00:00:00 | | 2011-09-29 | 5,962,200 | 4.99 | 5.07 | 4.93 | 4.98 | 00:00:00 | | 2011-09-30 | 5,014,100 | 4.91 | 5.00 | 4.84 | 4.94 | 00:00:00 | | 2011-10-03 | 5,367,500 | 4.80 | 4.86 | 4.71 | 4.82 | 00:00:00 | | 2011-10-04 | 7,532,200 | 4.70 | 4.73 | 4.53 | 4.66 | 00:00:00 | | 2011-10-05 | 4,343,500 | 4.77 | 4.89 | 4.70 | 4.89 | 00:00:00 | | 2011-10-06 | 4,804,900 | 4.95 | 5.15 | 4.88 | 5.15 | 00:00:00 | | 2011-10-07 | 4,615,600 | 5.15 | 5.24 | 5.04 | 5.14 | 00:00:00 | | 2011-10-10 | 4,788,400 | 5.17 | 5.44 | 5.08 | 5.44 | 00:00:00 | | 2011-10-11 | 4,796,700 | 5.30 | 5.34 | 5.15 | 5.19 | 00:00:00 | | 2011-10-12 | 4,759,800 | 5.16 | 5.29 | 5.01 | 5.26 | 00:00:00 | | 2011-10-13 | 4,077,200 | 5.25 | 5.35 | 5.17 | 5.19 | 00:00:00 | | 2011-10-14 | 8,051,800 | 5.28 | 5.54 | 5.25 | 5.38 | 00:00:00 | | 2011-10-17 | 3,737,100 | 5.41 | 5.51 | 5.22 | 5.25 | 00:00:00 | | 2011-10-18 | 3,263,600 | 5.17 | 5.33 | 5.10 | 5.31 | 00:00:00 | | 2011-10-19 | 3,854,800 | 5.34 | 5.35 | 5.17 | 5.17 | 00:00:00 | | 2011-10-20 | 5,904,800 | 5.10 | 5.34 | 5.05 | 5.10 | 00:00:00 | | 2011-10-21 | 4,456,100 | 5.16 | 5.32 | 5.10 | 5.32 | 00:00:00 | | 2011-10-24 | 3,727,300 | 5.36 | 5.48 | 5.29 | 5.46 | 00:00:00 | | 2011-10-25 | 10,883,200 | 5.04 | 5.22 | 5.00 | 5.03 | 00:00:00 | | 2011-10-26 | 6,341,700 | 5.05 | 5.15 | 4.96 | 5.02 | 00:00:00 | | 2011-10-27 | 5,811,300 | 5.18 | 5.28 | 5.09 | 5.25 | 00:00:00 | | 2011-10-28 | 3,896,200 | 5.27 | 5.29 | 5.12 | 5.15 | 00:00:00 | | 2011-10-31 | 5,570,700 | 5.09 | 5.14 | 5.00 | 5.00 | 00:00:00 | | 2011-11-01 | 7,317,800 | 4.93 | 4.94 | 4.67 | 4.68 | 00:00:00 | | 2011-11-02 | 5,042,200 | 4.75 | 4.93 | 4.72 | 4.89 | 00:00:00 | | 2011-11-03 | 8,028,500 | 4.77 | 5.26 | 4.75 | 5.26 | 00:00:00 | | 2011-11-04 | 5,403,400 | 5.28 | 5.36 | 5.18 | 5.23 | 00:00:00 | | 2011-11-07 | 5,597,400 | 5.18 | 5.39 | 5.13 | 5.31 | 00:00:00 | | 2011-11-08 | 4,579,800 | 5.30 | 5.47 | 5.27 | 5.35 | 00:00:00 | | 2011-11-09 | 4,681,400 | 5.41 | 5.41 | 5.18 | 5.23 | 00:00:00 | | 2011-11-10 | 3,962,300 | 5.10 | 5.36 | 5.10 | 5.22 | 00:00:00 | | 2011-11-11 | 2,134,800 | 5.20 | 5.37 | 5.18 | 5.37 | 00:00:00 | | 2011-11-14 | 3,502,400 | 5.39 | 5.48 | 5.31 | 5.35 | 00:00:00 | | 2011-11-15 | 3,656,400 | 5.28 | 5.35 | 5.18 | 5.25 | 00:00:00 | | 2011-11-16 | 4,146,000 | 5.18 | 5.35 | 5.16 | 5.23 | 00:00:00 | | 2011-11-17 | 4,662,500 | 5.24 | 5.26 | 5.07 | 5.09 | 00:00:00 | | 2011-11-18 | 3,992,500 | 5.01 | 5.09 | 4.97 | 5.03 | 00:00:00 | | 2011-11-21 | 4,059,500 | 4.97 | 4.98 | 4.70 | 4.70 | 00:00:00 | | 2011-11-22 | 5,129,100 | 4.71 | 4.74 | 4.45 | 4.45 | 00:00:00 | | 2011-11-23 | 7,058,600 | 4.39 | 4.47 | 4.29 | 4.29 | 00:00:00 | | 2011-11-24 | 3,446,100 | 4.36 | 4.43 | 4.22 | 4.26 | 00:00:00 | | 2011-11-25 | 4,338,700 | 4.28 | 4.39 | 4.16 | 4.35 | 00:00:00 | | 2011-11-28 | 4,217,600 | 4.35 | 4.57 | 4.34 | 4.57 | 00:00:00 | | 2011-11-29 | 2,651,500 | 4.50 | 4.61 | 4.45 | 4.51 | 00:00:00 | | 2011-11-30 | 5,542,400 | 4.42 | 4.70 | 4.40 | 4.70 | 00:00:00 | | 2011-12-01 | 3,264,000 | 4.70 | 4.76 | 4.61 | 4.66 | 00:00:00 | | 2011-12-02 | 3,164,500 | 4.76 | 4.80 | 4.70 | 4.76 | 00:00:00 | | 2011-12-05 | 2,890,900 | 4.77 | 4.85 | 4.68 | 4.68 | 00:00:00 | | 2011-12-06 | 2,751,000 | 4.64 | 4.68 | 4.60 | 4.61 | 00:00:00 | | 2011-12-07 | 3,383,700 | 4.74 | 4.74 | 4.51 | 4.56 | 00:00:00 | | 2011-12-08 | 3,240,500 | 4.61 | 4.66 | 4.41 | 4.44 | 00:00:00 | | 2011-12-09 | 4,129,700 | 4.40 | 4.46 | 4.33 | 4.44 | 00:00:00 | | 2011-12-12 | 3,424,700 | 4.43 | 4.45 | 4.29 | 4.29 | 00:00:00 | | 2011-12-13 | 4,277,400 | 4.33 | 4.39 | 4.29 | 4.30 | 00:00:00 | | 2011-12-14 | 4,865,200 | 4.25 | 4.33 | 4.21 | 4.21 | 00:00:00 | | 2011-12-15 | 3,641,600 | 4.24 | 4.31 | 4.22 | 4.29 | 00:00:00 | | 2011-12-16 | 3,561,900 | 4.27 | 4.32 | 4.21 | 4.21 | 00:00:00 | | 2011-12-19 | 1,823,300 | 4.17 | 4.29 | 4.16 | 4.17 | 00:00:00 | | 2011-12-20 | 3,154,900 | 4.18 | 4.39 | 4.16 | 4.39 | 00:00:00 | | 2011-12-21 | 2,347,900 | 4.44 | 4.49 | 4.34 | 4.35 | 00:00:00 | | 2011-12-22 | 2,069,600 | 4.41 | 4.51 | 4.39 | 4.51 | 00:00:00 | | 2011-12-23 | 1,045,000 | 4.55 | 4.55 | 4.50 | 4.55 | 00:00:00 | | 2011-12-27 | 873,800 | 4.54 | 4.55 | 4.47 | 4.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
