|
 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 | | 2011-12-27 | 873,800 | 4.54 | 4.55 | 4.47 | 4.47 | 00:00:00 | | 2011-12-28 | 1,461,400 | 4.52 | 4.59 | 4.49 | 4.49 | 00:00:00 | | 2011-12-29 | 1,028,500 | 4.51 | 4.57 | 4.48 | 4.57 | 00:00:00 | | 2011-12-30 | 729,600 | 4.59 | 4.61 | 4.51 | 4.59 | 00:00:00 | | 2012-01-02 | 1,441,500 | 4.63 | 4.70 | 4.59 | 4.70 | 00:00:00 | | 2012-01-03 | 3,432,800 | 4.72 | 4.96 | 4.70 | 4.95 | 00:00:00 | | 2012-01-04 | 1,948,700 | 4.88 | 4.94 | 4.79 | 4.79 | 00:00:00 | | 2012-01-05 | 2,156,400 | 4.82 | 4.84 | 4.71 | 4.73 | 00:00:00 | | 2012-01-06 | 4,114,400 | 4.78 | 4.94 | 4.76 | 4.85 | 00:00:00 | | 2012-01-09 | 2,357,700 | 4.83 | 4.89 | 4.80 | 4.82 | 00:00:00 | | 2012-01-10 | 2,420,700 | 4.86 | 5.06 | 4.83 | 5.06 | 00:00:00 | | 2012-01-11 | 4,704,200 | 5.02 | 5.11 | 4.91 | 4.92 | 00:00:00 | | 2012-01-12 | 2,865,500 | 4.97 | 5.11 | 4.96 | 5.01 | 00:00:00 | | 2012-01-13 | 2,489,100 | 5.08 | 5.10 | 4.90 | 4.97 | 00:00:00 | | 2012-01-16 | 3,083,900 | 4.95 | 5.34 | 4.90 | 5.32 | 00:00:00 | | 2012-01-17 | 5,566,100 | 5.35 | 5.47 | 5.29 | 5.30 | 00:00:00 | | 2012-01-18 | 6,673,900 | 5.35 | 5.59 | 5.35 | 5.59 | 00:00:00 | | 2012-01-19 | 5,292,300 | 5.61 | 5.83 | 5.56 | 5.63 | 00:00:00 | | 2012-01-20 | 3,211,000 | 5.67 | 5.71 | 5.55 | 5.59 | 00:00:00 | | 2012-01-23 | 3,763,000 | 5.65 | 5.68 | 5.57 | 5.63 | 00:00:00 | | 2012-01-24 | 7,747,100 | 5.25 | 5.45 | 5.18 | 5.30 | 00:00:00 | | 2012-01-25 | 4,598,900 | 5.28 | 5.34 | 5.11 | 5.17 | 00:00:00 | | 2012-01-26 | 3,029,100 | 5.22 | 5.32 | 5.17 | 5.29 | 00:00:00 | | 2012-01-27 | 3,322,700 | 5.31 | 5.42 | 5.25 | 5.38 | 00:00:00 | | 2012-01-30 | 2,902,400 | 5.29 | 5.31 | 5.16 | 5.20 | 00:00:00 | | 2012-01-31 | 3,305,500 | 5.24 | 5.28 | 5.08 | 5.08 | 00:00:00 | | 2012-02-01 | 4,565,900 | 5.12 | 5.35 | 5.11 | 5.35 | 00:00:00 | | 2012-02-02 | 3,746,300 | 5.37 | 5.39 | 5.26 | 5.29 | 00:00:00 | | 2012-02-03 | 3,157,300 | 5.30 | 5.35 | 5.27 | 5.32 | 00:00:00 | | 2012-02-06 | 2,119,300 | 5.28 | 5.31 | 5.22 | 5.24 | 00:00:00 | | 2012-02-07 | 2,742,500 | 5.25 | 5.27 | 5.09 | 5.16 | 00:00:00 | | 2012-02-08 | 2,633,100 | 5.19 | 5.20 | 5.12 | 5.13 | 00:00:00 | | 2012-02-09 | 4,008,200 | 5.19 | 5.26 | 5.12 | 5.14 | 00:00:00 | | 2012-02-10 | 3,969,400 | 5.12 | 5.26 | 5.10 | 5.12 | 00:00:00 | | 2012-02-13 | 2,416,000 | 5.15 | 5.22 | 5.09 | 5.12 | 00:00:00 | | 2012-02-14 | 4,017,200 | 5.12 | 5.19 | 5.09 | 5.13 | 00:00:00 | | 2012-02-15 | 6,744,400 | 5.16 | 5.32 | 5.16 | 5.26 | 00:00:00 | | 2012-02-16 | 3,953,800 | 5.21 | 5.24 | 5.15 | 5.20 | 00:00:00 | | 2012-02-17 | 4,319,800 | 5.24 | 5.39 | 5.24 | 5.36 | 00:00:00 | | 2012-02-20 | 8,327,500 | 5.33 | 5.71 | 5.31 | 5.69 | 00:00:00 | | 2012-02-21 | 6,381,900 | 5.67 | 5.71 | 5.59 | 5.64 | 00:00:00 | | 2012-02-22 | 4,927,400 | 5.56 | 5.65 | 5.52 | 5.52 | 00:00:00 | | 2012-02-23 | 4,654,000 | 5.49 | 5.59 | 5.36 | 5.41 | 00:00:00 | | 2012-02-24 | 3,709,500 | 5.40 | 5.51 | 5.34 | 5.45 | 00:00:00 | | 2012-02-27 | 4,564,400 | 5.41 | 5.41 | 5.19 | 5.35 | 00:00:00 | | 2012-02-28 | 9,944,800 | 5.41 | 5.75 | 5.37 | 5.72 | 00:00:00 | | 2012-02-29 | 4,641,000 | 5.68 | 5.74 | 5.55 | 5.60 | 00:00:00 | | 2012-03-01 | 3,399,000 | 5.57 | 5.69 | 5.54 | 5.57 | 00:00:00 | | 2012-03-02 | 3,950,800 | 5.56 | 5.66 | 5.49 | 5.52 | 00:00:00 | | 2012-03-05 | 4,346,800 | 5.50 | 5.52 | 5.36 | 5.47 | 00:00:00 | | 2012-03-06 | 6,075,700 | 5.42 | 5.43 | 5.19 | 5.19 | 00:00:00 | | 2012-03-07 | 4,755,000 | 5.19 | 5.37 | 5.17 | 5.34 | 00:00:00 | | 2012-03-08 | 7,141,900 | 5.46 | 5.66 | 5.43 | 5.64 | 00:00:00 | | 2012-03-09 | 8,099,300 | 5.64 | 5.87 | 5.54 | 5.82 | 00:00:00 | | 2012-03-12 | 3,284,100 | 5.79 | 5.86 | 5.73 | 5.80 | 00:00:00 | | 2012-03-13 | 4,520,600 | 5.83 | 5.86 | 5.76 | 5.86 | 00:00:00 | | 2012-03-14 | 5,744,200 | 5.87 | 6.09 | 5.86 | 6.03 | 00:00:00 | | 2012-03-15 | 9,753,700 | 6.09 | 6.37 | 6.09 | 6.37 | 00:00:00 | | 2012-03-16 | 5,974,400 | 6.31 | 6.34 | 6.17 | 6.22 | 00:00:00 | | 2012-03-19 | 3,454,400 | 6.21 | 6.28 | 6.16 | 6.18 | 00:00:00 | | 2012-03-20 | 4,071,100 | 6.20 | 6.20 | 6.01 | 6.14 | 00:00:00 | | 2012-03-21 | 4,584,600 | 6.22 | 6.29 | 6.08 | 6.16 | 00:00:00 | | 2012-03-23 | 4,521,000 | 6.34 | 6.46 | 6.25 | 6.37 | 00:00:00 | | 2012-03-26 | 3,721,700 | 6.38 | 6.40 | 6.23 | 6.40 | 00:00:00 | | 2012-03-27 | 7,301,200 | 6.43 | 6.43 | 6.11 | 6.15 | 00:00:00 | | 2012-03-28 | 5,663,900 | 6.19 | 6.29 | 6.14 | 6.18 | 00:00:00 | | 2012-03-29 | 4,723,000 | 6.18 | 6.25 | 6.09 | 6.10 | 00:00:00 | | 2012-03-30 | 4,600,800 | 6.17 | 6.21 | 6.01 | 6.13 | 00:00:00 | | 2012-04-02 | 5,049,100 | 6.14 | 6.18 | 5.93 | 6.08 | 00:00:00 | | 2012-04-03 | 4,320,100 | 6.10 | 6.10 | 5.91 | 5.91 | 00:00:00 | | 2012-04-04 | 6,262,300 | 5.80 | 5.86 | 5.60 | 5.60 | 00:00:00 | | 2012-04-05 | 5,710,300 | 5.74 | 5.83 | 5.61 | 5.78 | 00:00:00 | | 2012-04-10 | 6,865,100 | 5.60 | 5.66 | 5.33 | 5.33 | 00:00:00 | | 2012-04-11 | 9,816,000 | 5.29 | 5.41 | 5.19 | 5.28 | 00:00:00 | | 2012-04-12 | 8,494,700 | 5.34 | 5.55 | 5.30 | 5.49 | 00:00:00 | | 2012-04-13 | 5,835,500 | 5.44 | 5.49 | 5.19 | 5.21 | 00:00:00 | | 2012-04-16 | 4,208,000 | 5.21 | 5.32 | 5.18 | 5.18 | 00:00:00 | | 2012-04-17 | 4,734,600 | 5.13 | 5.30 | 5.03 | 5.28 | 00:00:00 | | 2012-04-18 | 5,515,000 | 5.27 | 5.36 | 5.20 | 5.24 | 00:00:00 | | 2012-04-19 | 5,875,600 | 5.23 | 5.34 | 5.07 | 5.07 | 00:00:00 | | 2012-04-20 | 5,327,500 | 5.09 | 5.10 | 4.93 | 5.00 | 00:00:00 | | 2012-04-23 | 13,923,500 | 4.93 | 4.93 | 4.25 | 4.31 | 00:00:00 | | 2012-04-24 | 9,839,900 | 4.45 | 4.53 | 4.31 | 4.39 | 00:00:00 | | 2012-04-25 | 5,609,100 | 4.44 | 4.56 | 4.41 | 4.47 | 00:00:00 | | 2012-04-26 | 6,005,500 | 4.53 | 4.64 | 4.46 | 4.52 | 00:00:00 | | 2012-04-27 | 4,612,800 | 4.45 | 4.54 | 4.40 | 4.51 | 00:00:00 | | 2012-04-30 | 3,811,800 | 4.49 | 4.50 | 4.28 | 4.28 | 00:00:00 | | 2012-05-02 | 5,141,300 | 4.54 | 4.58 | 4.32 | 4.34 | 00:00:00 | | 2012-05-03 | 5,112,400 | 4.43 | 4.47 | 4.30 | 4.33 | 00:00:00 | | 2012-05-04 | 3,609,600 | 4.29 | 4.33 | 4.12 | 4.14 | 00:00:00 | | 2012-05-07 | 4,012,600 | 4.11 | 4.27 | 4.02 | 4.24 | 00:00:00 | | 2012-05-08 | 4,234,500 | 4.25 | 4.26 | 3.99 | 4.03 | 00:00:00 | | 2012-05-09 | 5,642,900 | 4.07 | 4.12 | 3.94 | 4.04 | 00:00:00 | | 2012-05-10 | 4,444,700 | 4.10 | 4.17 | 3.95 | 4.12 | 00:00:00 | | 2012-05-11 | 3,764,300 | 4.10 | 4.12 | 3.99 | 4.10 | 00:00:00 | | 2012-05-14 | 4,303,300 | 4.01 | 4.04 | 3.86 | 3.86 | 00:00:00 | | 2012-05-16 | 3,950,500 | 3.86 | 3.97 | 3.81 | 3.93 | 00:00:00 | | 2012-05-17 | 5,890,300 | 3.91 | 3.98 | 3.71 | 3.72 | 00:00:00 | | 2012-05-18 | 4,058,800 | 3.71 | 3.77 | 3.64 | 3.68 | 00:00:00 | | 2012-05-21 | 3,779,100 | 3.64 | 3.79 | 3.64 | 3.73 | 00:00:00 | | 2012-05-22 | 9,696,400 | 3.80 | 4.06 | 3.78 | 4.05 | 00:00:00 | | 2012-05-23 | 9,164,100 | 3.92 | 4.17 | 3.91 | 4.09 | 00:00:00 | | 2012-05-24 | 4,928,800 | 4.13 | 4.19 | 4.08 | 4.09 | 00:00:00 | | 2012-05-25 | 2,950,200 | 4.08 | 4.16 | 3.98 | 4.05 | 00:00:00 | | 2012-05-28 | 1,523,200 | 4.14 | 4.16 | 4.03 | 4.05 | 00:00:00 | | 2012-05-29 | 3,566,300 | 4.12 | 4.21 | 4.09 | 4.16 | 00:00:00 | | 2012-05-30 | 4,019,300 | 4.12 | 4.22 | 4.05 | 4.07 | 00:00:00 | | 2012-05-31 | 5,276,600 | 4.15 | 4.21 | 4.06 | 4.12 | 00:00:00 | | 2012-06-01 | 7,588,100 | 4.13 | 4.15 | 3.91 | 3.98 | 00:00:00 | | 2012-06-05 | 3,048,100 | 4.01 | 4.06 | 3.92 | 4.05 | 00:00:00 | | 2012-06-06 | 5,369,900 | 4.06 | 4.15 | 4.05 | 4.11 | 00:00:00 | | 2012-06-07 | 4,214,200 | 4.18 | 4.32 | 4.10 | 4.26 | 00:00:00 | | 2012-06-08 | 4,082,000 | 4.18 | 4.27 | 4.09 | 4.23 | 00:00:00 | | 2012-06-11 | 3,932,200 | 4.35 | 4.39 | 4.13 | 4.13 | 00:00:00 | | 2012-06-12 | 3,882,600 | 4.11 | 4.14 | 4.02 | 4.12 | 00:00:00 | | 2012-06-13 | 3,881,700 | 4.13 | 4.18 | 4.02 | 4.12 | 00:00:00 | | 2012-06-14 | 4,914,200 | 4.09 | 4.09 | 3.96 | 4.01 | 00:00:00 | | 2012-06-15 | 5,958,600 | 4.05 | 4.14 | 4.02 | 4.14 | 00:00:00 | | 2012-06-18 | 4,198,700 | 4.21 | 4.29 | 4.14 | 4.26 | 00:00:00 | | 2012-06-19 | 3,627,100 | 4.23 | 4.43 | 4.22 | 4.41 | 00:00:00 | | 2012-06-20 | 3,756,400 | 4.40 | 4.57 | 4.36 | 4.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
