|
 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 | | 2012-06-20 | 3,756,400 | 4.40 | 4.57 | 4.36 | 4.57 | 00:00:00 | | 2012-06-21 | 3,924,300 | 4.50 | 4.64 | 4.45 | 4.51 | 00:00:00 | | 2012-06-22 | 3,715,800 | 4.43 | 4.53 | 4.41 | 4.43 | 00:00:00 | | 2012-06-25 | 4,096,700 | 4.37 | 4.40 | 4.24 | 4.24 | 00:00:00 | | 2012-06-26 | 6,603,000 | 4.20 | 4.25 | 3.98 | 4.02 | 00:00:00 | | 2012-06-27 | 5,473,100 | 4.05 | 4.07 | 3.94 | 4.03 | 00:00:00 | | 2012-06-28 | 5,003,600 | 4.08 | 4.13 | 3.97 | 4.12 | 00:00:00 | | 2012-06-29 | 5,334,100 | 4.24 | 4.33 | 4.16 | 4.32 | 00:00:00 | | 2012-07-02 | 2,267,200 | 4.31 | 4.39 | 4.27 | 4.31 | 00:00:00 | | 2012-07-03 | 2,925,400 | 4.33 | 4.37 | 4.29 | 4.34 | 00:00:00 | | 2012-07-04 | 1,581,700 | 4.33 | 4.39 | 4.27 | 4.37 | 00:00:00 | | 2012-07-05 | 4,193,400 | 4.38 | 4.45 | 4.26 | 4.33 | 00:00:00 | | 2012-07-06 | 3,060,800 | 4.31 | 4.36 | 4.13 | 4.13 | 00:00:00 | | 2012-07-09 | 2,577,300 | 4.14 | 4.15 | 4.05 | 4.07 | 00:00:00 | | 2012-07-10 | 6,769,100 | 4.02 | 4.21 | 4.01 | 4.01 | 00:00:00 | | 2012-07-11 | 4,840,800 | 4.01 | 4.02 | 3.91 | 3.91 | 00:00:00 | | 2012-07-12 | 2,853,200 | 3.88 | 3.95 | 3.84 | 3.88 | 00:00:00 | | 2012-07-13 | 2,685,200 | 3.92 | 3.92 | 3.82 | 3.87 | 00:00:00 | | 2012-07-16 | 2,003,900 | 3.86 | 3.90 | 3.83 | 3.86 | 00:00:00 | | 2012-07-17 | 2,670,400 | 3.85 | 3.89 | 3.78 | 3.80 | 00:00:00 | | 2012-07-18 | 4,816,300 | 3.80 | 4.08 | 3.78 | 4.08 | 00:00:00 | | 2012-07-19 | 5,640,300 | 4.08 | 4.21 | 4.03 | 4.17 | 00:00:00 | | 2012-07-20 | 6,934,400 | 4.16 | 4.17 | 3.97 | 3.97 | 00:00:00 | | 2012-07-23 | 4,721,500 | 3.92 | 3.98 | 3.83 | 3.91 | 00:00:00 | | 2012-07-24 | 4,901,500 | 3.87 | 3.92 | 3.68 | 3.78 | 00:00:00 | | 2012-07-25 | 5,703,900 | 3.75 | 3.97 | 3.71 | 3.96 | 00:00:00 | | 2012-07-26 | 4,612,000 | 3.96 | 4.11 | 3.85 | 4.03 | 00:00:00 | | 2012-07-27 | 3,664,200 | 4.09 | 4.23 | 3.99 | 4.22 | 00:00:00 | | 2012-07-31 | 4,772,900 | 4.38 | 4.51 | 4.31 | 4.42 | 00:00:00 | | 2012-08-01 | 3,669,400 | 4.37 | 4.51 | 4.35 | 4.45 | 00:00:00 | | 2012-08-02 | 4,196,300 | 4.42 | 4.59 | 4.33 | 4.35 | 00:00:00 | | 2012-08-03 | 4,492,200 | 4.31 | 4.61 | 4.29 | 4.61 | 00:00:00 | | 2012-08-06 | 2,834,700 | 4.62 | 4.70 | 4.54 | 4.66 | 00:00:00 | | 2012-08-07 | 3,008,100 | 4.66 | 4.78 | 4.62 | 4.76 | 00:00:00 | | 2012-08-08 | 1,846,900 | 4.72 | 4.79 | 4.71 | 4.78 | 00:00:00 | | 2012-08-09 | 2,864,100 | 4.79 | 4.87 | 4.74 | 4.87 | 00:00:00 | | 2012-08-10 | 3,440,100 | 4.85 | 4.93 | 4.79 | 4.92 | 00:00:00 | | 2012-08-14 | 2,967,800 | 4.84 | 4.89 | 4.79 | 4.81 | 00:00:00 | | 2012-08-15 | 861,900 | 4.87 | 4.87 | 4.78 | 4.80 | 00:00:00 | | 2012-08-16 | 3,033,800 | 4.84 | 5.00 | 4.82 | 5.00 | 00:00:00 | | 2012-08-17 | 3,111,600 | 5.03 | 5.07 | 4.95 | 4.95 | 00:00:00 | | 2012-08-20 | 3,678,100 | 4.90 | 4.94 | 4.73 | 4.78 | 00:00:00 | | 2012-08-21 | 1,969,800 | 4.79 | 4.87 | 4.78 | 4.82 | 00:00:00 | | 2012-08-22 | 2,072,000 | 4.79 | 4.83 | 4.75 | 4.76 | 00:00:00 | | 2012-08-23 | 2,242,200 | 4.79 | 4.84 | 4.69 | 4.73 | 00:00:00 | | 2012-08-24 | 2,070,100 | 4.74 | 4.74 | 4.63 | 4.68 | 00:00:00 | | 2012-08-27 | 1,715,300 | 4.70 | 4.80 | 4.68 | 4.72 | 00:00:00 | | 2012-08-28 | 1,618,400 | 4.70 | 4.72 | 4.62 | 4.62 | 00:00:00 | | 2012-08-29 | 2,832,800 | 4.63 | 4.70 | 4.61 | 4.70 | 00:00:00 | | 2012-08-30 | 1,503,300 | 4.69 | 4.69 | 4.61 | 4.64 | 00:00:00 | | 2012-08-31 | 3,752,400 | 4.65 | 4.78 | 4.62 | 4.72 | 00:00:00 | | 2012-09-03 | 1,708,400 | 4.65 | 4.73 | 4.65 | 4.71 | 00:00:00 | | 2012-09-04 | 1,443,800 | 4.72 | 4.76 | 4.62 | 4.62 | 00:00:00 | | 2012-09-05 | 5,913,400 | 4.47 | 4.50 | 4.36 | 4.40 | 00:00:00 | | 2012-09-06 | 3,754,400 | 4.40 | 4.50 | 4.35 | 4.48 | 00:00:00 | | 2012-09-07 | 6,171,100 | 4.50 | 4.62 | 4.50 | 4.56 | 00:00:00 | | 2012-09-10 | 2,763,600 | 4.53 | 4.55 | 4.43 | 4.43 | 00:00:00 | | 2012-09-11 | 6,010,000 | 4.38 | 4.64 | 4.36 | 4.64 | 00:00:00 | | 2012-09-12 | 7,279,400 | 4.63 | 4.86 | 4.60 | 4.85 | 00:00:00 | | 2012-09-13 | 4,248,300 | 4.86 | 4.92 | 4.76 | 4.92 | 00:00:00 | | 2012-09-14 | 6,461,600 | 5.02 | 5.17 | 5.00 | 5.17 | 00:00:00 | | 2012-09-17 | 2,931,600 | 5.15 | 5.16 | 5.03 | 5.05 | 00:00:00 | | 2012-09-18 | 5,002,600 | 4.98 | 5.00 | 4.80 | 4.84 | 00:00:00 | | 2012-09-19 | 3,332,200 | 4.87 | 4.92 | 4.73 | 4.75 | 00:00:00 | | 2012-09-20 | 2,722,700 | 4.72 | 4.81 | 4.65 | 4.69 | 00:00:00 | | 2012-09-21 | 4,560,300 | 4.71 | 4.75 | 4.62 | 4.73 | 00:00:00 | | 2012-09-24 | 2,304,700 | 4.69 | 4.69 | 4.52 | 4.53 | 00:00:00 | | 2012-09-25 | 4,530,900 | 4.52 | 4.59 | 4.40 | 4.45 | 00:00:00 | | 2012-09-26 | 3,217,900 | 4.37 | 4.42 | 4.25 | 4.28 | 00:00:00 | | 2012-09-27 | 2,886,500 | 4.32 | 4.38 | 4.26 | 4.32 | 00:00:00 | | 2012-09-28 | 3,806,400 | 4.38 | 4.41 | 4.18 | 4.19 | 00:00:00 | | 2012-10-01 | 3,732,600 | 4.18 | 4.40 | 4.17 | 4.39 | 00:00:00 | | 2012-10-02 | 2,245,900 | 4.34 | 4.41 | 4.31 | 4.34 | 00:00:00 | | 2012-10-03 | 1,441,900 | 4.32 | 4.37 | 4.28 | 4.34 | 00:00:00 | | 2012-10-04 | 1,836,600 | 4.35 | 4.38 | 4.29 | 4.29 | 00:00:00 | | 2012-10-05 | 2,622,600 | 4.33 | 4.50 | 4.31 | 4.45 | 00:00:00 | | 2012-10-08 | 2,092,600 | 4.42 | 4.43 | 4.31 | 4.31 | 00:00:00 | | 2012-10-09 | 5,269,200 | 4.35 | 4.55 | 4.35 | 4.44 | 00:00:00 | | 2012-10-10 | 2,401,200 | 4.51 | 4.54 | 4.36 | 4.39 | 00:00:00 | | 2012-10-11 | 2,058,600 | 4.35 | 4.43 | 4.32 | 4.39 | 00:00:00 | | 2012-10-12 | 22,420,500 | 4.34 | 5.24 | 4.30 | 4.67 | 00:00:00 | | 2012-10-15 | 4,277,500 | 4.65 | 4.75 | 4.59 | 4.61 | 00:00:00 | | 2012-10-16 | 5,038,100 | 4.66 | 4.73 | 4.63 | 4.70 | 00:00:00 | | 2012-10-17 | 4,185,900 | 4.72 | 4.89 | 4.70 | 4.89 | 00:00:00 | | 2012-10-18 | 4,749,500 | 4.91 | 5.10 | 4.86 | 4.95 | 00:00:00 | | 2012-10-19 | 3,084,900 | 4.93 | 4.94 | 4.76 | 4.78 | 00:00:00 | | 2012-10-22 | 2,368,900 | 4.78 | 4.88 | 4.72 | 4.78 | 00:00:00 | | 2012-10-23 | 3,351,300 | 4.77 | 4.81 | 4.61 | 4.65 | 00:00:00 | | 2012-10-24 | 6,731,700 | 4.49 | 4.89 | 4.46 | 4.82 | 00:00:00 | | 2012-10-25 | 3,075,800 | 4.80 | 4.88 | 4.70 | 4.70 | 00:00:00 | | 2012-10-26 | 3,475,900 | 4.65 | 4.68 | 4.57 | 4.63 | 00:00:00 | | 2012-10-29 | 2,374,300 | 4.64 | 4.65 | 4.52 | 4.59 | 00:00:00 | | 2012-10-30 | 1,924,600 | 4.59 | 4.65 | 4.59 | 4.60 | 00:00:00 | | 2012-10-31 | 2,887,800 | 4.62 | 4.72 | 4.51 | 4.54 | 00:00:00 | | 2012-11-01 | 2,235,300 | 4.52 | 4.70 | 4.51 | 4.67 | 00:00:00 | | 2012-11-02 | 2,167,900 | 4.68 | 4.71 | 4.60 | 4.66 | 00:00:00 | | 2012-11-05 | 1,882,400 | 4.64 | 4.65 | 4.55 | 4.59 | 00:00:00 | | 2012-11-06 | 2,729,500 | 4.63 | 4.72 | 4.59 | 4.72 | 00:00:00 | | 2012-11-07 | 5,054,400 | 4.71 | 4.73 | 4.39 | 4.39 | 00:00:00 | | 2012-11-08 | 2,763,300 | 4.45 | 4.49 | 4.37 | 4.38 | 00:00:00 | | 2012-11-09 | 1,723,700 | 4.38 | 4.42 | 4.32 | 4.38 | 00:00:00 | | 2012-11-12 | 1,702,800 | 4.37 | 4.38 | 4.30 | 4.31 | 00:00:00 | | 2012-11-13 | 3,430,600 | 4.29 | 4.39 | 4.25 | 4.39 | 00:00:00 | | 2012-11-14 | 3,582,800 | 4.36 | 4.52 | 4.35 | 4.43 | 00:00:00 | | 2012-11-15 | 2,283,900 | 4.40 | 4.42 | 4.31 | 4.33 | 00:00:00 | | 2012-11-16 | 4,580,800 | 4.22 | 4.33 | 4.20 | 4.23 | 00:00:00 | | 2012-11-19 | 3,478,500 | 4.33 | 4.60 | 4.30 | 4.60 | 00:00:00 | | 2012-11-20 | 2,133,800 | 4.56 | 4.61 | 4.49 | 4.55 | 00:00:00 | | 2012-11-21 | 3,485,600 | 4.53 | 4.64 | 4.47 | 4.62 | 00:00:00 | | 2012-11-22 | 2,574,100 | 4.64 | 4.68 | 4.60 | 4.61 | 00:00:00 | | 2012-11-23 | 2,129,500 | 4.66 | 4.68 | 4.57 | 4.68 | 00:00:00 | | 2012-11-26 | 1,986,400 | 4.62 | 4.71 | 4.57 | 4.57 | 00:00:00 | | 2012-11-27 | 3,743,100 | 4.62 | 4.69 | 4.48 | 4.69 | 00:00:00 | | 2012-11-28 | 3,170,100 | 4.67 | 4.67 | 4.53 | 4.62 | 00:00:00 | | 2012-11-29 | 5,610,900 | 4.66 | 4.81 | 4.66 | 4.81 | 00:00:00 | | 2012-11-30 | 5,536,300 | 4.79 | 4.92 | 4.78 | 4.90 | 00:00:00 | | 2012-12-03 | 2,819,500 | 4.92 | 4.96 | 4.81 | 4.82 | 00:00:00 | | 2012-12-04 | 1,746,500 | 4.80 | 4.85 | 4.76 | 4.84 | 00:00:00 | | 2012-12-05 | 4,263,000 | 4.90 | 4.99 | 4.85 | 4.99 | 00:00:00 | | 2012-12-06 | 3,633,700 | 5.02 | 5.09 | 4.96 | 5.07 | 00:00:00 | | 2012-12-07 | 3,729,500 | 5.05 | 5.08 | 4.94 | 5.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
