|
 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 | | 2012-12-07 | 3,729,500 | 5.05 | 5.08 | 4.94 | 5.00 | 00:00:00 | | 2012-12-10 | 9,764,100 | 5.25 | 5.44 | 5.06 | 5.22 | 00:00:00 | | 2012-12-11 | 4,923,000 | 5.25 | 5.28 | 5.16 | 5.22 | 00:00:00 | | 2012-12-12 | 2,894,100 | 5.22 | 5.25 | 5.13 | 5.25 | 00:00:00 | | 2012-12-13 | 3,657,800 | 5.22 | 5.26 | 5.16 | 5.24 | 00:00:00 | | 2012-12-14 | 2,776,900 | 5.26 | 5.30 | 5.22 | 5.28 | 00:00:00 | | 2012-12-17 | 2,128,900 | 5.30 | 5.35 | 5.24 | 5.30 | 00:00:00 | | 2012-12-18 | 5,149,400 | 5.34 | 5.35 | 5.18 | 5.28 | 00:00:00 | | 2012-12-19 | 2,402,500 | 5.31 | 5.39 | 5.27 | 5.36 | 00:00:00 | | 2012-12-20 | 4,516,300 | 5.16 | 5.41 | 5.16 | 5.39 | 00:00:00 | | 2012-12-21 | 3,856,800 | 5.35 | 5.39 | 5.30 | 5.38 | 00:00:00 | | 2012-12-24 | 498,600 | 5.44 | 5.44 | 5.34 | 5.38 | 00:00:00 | | 2012-12-25 | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2012-12-26 | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2012-12-27 | 2,033,000 | 5.39 | 5.45 | 5.32 | 5.32 | 00:00:00 | | 2012-12-28 | 1,146,200 | 5.32 | 5.37 | 5.30 | 5.35 | 00:00:00 | | 2012-12-31 | 1,021,700 | 5.25 | 5.37 | 5.25 | 5.37 | 00:00:00 | | 2013-01-01 | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | | 2013-01-02 | 3,425,200 | 5.46 | 5.59 | 5.46 | 5.59 | 00:00:00 | | 2013-01-03 | 2,490,100 | 5.58 | 5.72 | 5.58 | 5.66 | 00:00:00 | | 2013-01-04 | 3,717,500 | 5.70 | 5.74 | 5.55 | 5.58 | 00:00:00 | | 2013-01-07 | 3,360,500 | 5.59 | 5.74 | 5.54 | 5.72 | 00:00:00 | | 2013-01-08 | 5,425,200 | 5.71 | 5.86 | 5.69 | 5.85 | 00:00:00 | | 2013-01-09 | 4,086,700 | 5.89 | 5.94 | 5.86 | 5.91 | 00:00:00 | | 2013-01-10 | 8,747,800 | 5.92 | 6.32 | 5.90 | 6.03 | 00:00:00 | | 2013-01-11 | 3,387,200 | 6.09 | 6.14 | 5.94 | 5.96 | 00:00:00 | | 2013-01-14 | 2,407,600 | 5.98 | 6.07 | 5.91 | 5.93 | 00:00:00 | | 2013-01-15 | 3,197,800 | 5.92 | 5.99 | 5.84 | 5.97 | 00:00:00 | | 2013-01-16 | 2,477,600 | 5.96 | 6.02 | 5.88 | 6.00 | 00:00:00 | | 2013-01-17 | 3,954,900 | 5.97 | 6.24 | 5.96 | 6.23 | 00:00:00 | | 2013-01-18 | 3,698,700 | 6.22 | 6.27 | 6.11 | 6.27 | 00:00:00 | | 2013-01-21 | 3,109,200 | 6.30 | 6.33 | 6.20 | 6.25 | 00:00:00 | | 2013-01-22 | 2,888,600 | 6.22 | 6.28 | 6.12 | 6.21 | 00:00:00 | | 2013-01-23 | 3,601,300 | 6.18 | 6.30 | 6.12 | 6.12 | 00:00:00 | | 2013-01-29 | 4,374,600 | 6.34 | 6.35 | 6.22 | 6.22 | 00:00:00 | | 2013-01-30 | 4,367,400 | 6.22 | 6.35 | 6.13 | 6.13 | 00:00:00 | | 2013-01-31 | 12,094,600 | 6.04 | 6.57 | 5.92 | 6.34 | 00:00:00 | | 2013-02-01 | 10,364,000 | 6.49 | 6.70 | 6.45 | 6.64 | 00:00:00 | | 2013-02-07 | 3,686,900 | 6.38 | 6.40 | 6.22 | 6.23 | 00:00:00 | | 2013-02-08 | 2,083,800 | 6.25 | 6.37 | 6.24 | 6.36 | 00:00:00 | | 2013-02-12 | 2,626,400 | 6.32 | 6.43 | 6.26 | 6.43 | 00:00:00 | | 2013-02-13 | 1,901,200 | 6.40 | 6.46 | 6.36 | 6.43 | 00:00:00 | | 2013-02-18 | 2,005,000 | 6.31 | 6.38 | 6.22 | 6.24 | 00:00:00 | | 2013-02-19 | 2,866,400 | 6.19 | 6.31 | 6.19 | 6.25 | 00:00:00 | | 2013-02-20 | 1,928,300 | 6.27 | 6.33 | 6.21 | 6.24 | 00:00:00 | | 2013-02-21 | 4,003,700 | 6.19 | 6.19 | 6.02 | 6.02 | 00:00:00 | | 2013-02-28 | 2,734,500 | 6.18 | 6.18 | 6.01 | 6.11 | 00:00:00 | | 2013-03-01 | 2,192,500 | 6.09 | 6.13 | 6.00 | 6.08 | 00:00:00 | | 2013-03-04 | 3,222,100 | 6.02 | 6.20 | 5.96 | 6.15 | 00:00:00 | | 2013-03-12 | 7,337,300 | 6.06 | 6.14 | 5.78 | 5.82 | 00:00:00 | | 2013-03-13 | 5,192,600 | 5.87 | 5.93 | 5.78 | 5.84 | 00:00:00 | | 2013-03-18 | 6,301,200 | 5.80 | 6.20 | 5.74 | 6.19 | 00:00:00 | | 2013-03-19 | 4,667,800 | 6.20 | 6.30 | 6.17 | 6.27 | 00:00:00 | | 2013-03-20 | 3,083,900 | 6.30 | 6.35 | 6.25 | 6.32 | 00:00:00 | | 2013-03-21 | 2,950,900 | 6.28 | 6.31 | 6.12 | 6.18 | 00:00:00 | | 2013-03-22 | 2,981,400 | 6.20 | 6.21 | 6.10 | 6.10 | 00:00:00 | | 2013-03-25 | 4,050,800 | 6.18 | 6.20 | 6.10 | 6.20 | 00:00:00 | | 2013-04-02 | 5,171,100 | 6.14 | 6.25 | 6.07 | 6.16 | 00:00:00 | | 2013-04-03 | 3,274,200 | 6.09 | 6.20 | 6.06 | 6.17 | 00:00:00 | | 2013-04-04 | 5,325,500 | 6.16 | 6.17 | 5.88 | 5.90 | 00:00:00 | | 2013-04-05 | 4,417,800 | 5.96 | 5.97 | 5.72 | 5.77 | 00:00:00 | | 2013-04-08 | 2,754,700 | 5.83 | 5.88 | 5.73 | 5.73 | 00:00:00 | | 2013-04-11 | 2,917,200 | 5.94 | 6.14 | 5.94 | 6.14 | 00:00:00 | | 2013-04-12 | 4,807,200 | 6.08 | 6.08 | 5.94 | 5.95 | 00:00:00 | | 2013-04-15 | 3,278,000 | 5.95 | 5.97 | 5.90 | 5.93 | 00:00:00 | | 2013-04-18 | 4,422,800 | 5.61 | 5.67 | 5.52 | 5.53 | 00:00:00 | | 2013-04-19 | 3,923,400 | 5.65 | 5.67 | 5.51 | 5.54 | 00:00:00 | | 2013-04-25 | 3,460,000 | 6.30 | 6.50 | 6.20 | 6.42 | 00:00:00 | | 2013-04-26 | 3,828,800 | 6.44 | 6.45 | 6.35 | 6.40 | 00:00:00 | | 2013-05-07 | 2,690,700 | 6.70 | 6.85 | 6.70 | 6.81 | 00:00:00 | | 2013-05-08 | 2,986,800 | 6.80 | 7.14 | 6.79 | 7.13 | 00:00:00 | | 2013-05-09 | 2,077,000 | 7.13 | 7.15 | 7.01 | 7.05 | 00:00:00 | | 2013-05-14 | 2,373,800 | 7.09 | 7.10 | 6.96 | 7.05 | 00:00:00 | | 2013-05-15 | 2,466,500 | 7.06 | 7.21 | 7.02 | 7.21 | 00:00:00 | | 2013-05-16 | 3,871,700 | 7.19 | 7.27 | 7.13 | 7.22 | 00:00:00 | | 2013-05-17 | 4,325,000 | 7.19 | 7.34 | 7.10 | 7.32 | 00:00:00 | | 2013-05-21 | 3,946,500 | 7.51 | 7.69 | 7.43 | 7.68 | 00:00:00 | | 2013-05-22 | 3,453,800 | 7.62 | 7.69 | 7.48 | 7.55 | 00:00:00 | | 2013-05-23 | 3,470,100 | 7.32 | 7.42 | 7.18 | 7.31 | 00:00:00 | | 2013-05-24 | 2,364,100 | 7.36 | 7.37 | 7.16 | 7.19 | 00:00:00 | | 2013-05-27 | 867,600 | 7.21 | 7.28 | 7.16 | 7.26 | 00:00:00 | | 2013-06-17 | 2,542,700 | 7.26 | 7.35 | 7.16 | 7.32 | 00:00:00 | | 2013-06-24 | 2,947,200 | 6.80 | 6.86 | 6.61 | 6.63 | 00:00:00 | | 2013-07-04 | 2,374,000 | 7.23 | 7.36 | 7.13 | 7.33 | 00:00:00 | | 2013-07-15 | 1,977,200 | 7.40 | 7.57 | 7.40 | 7.55 | 00:00:00 | | 2013-07-22 | 2,465,600 | 7.52 | 7.62 | 7.46 | 7.52 | 00:00:00 | | 2013-07-23 | 10,270,400 | 7.24 | 7.26 | 6.70 | 6.74 | 00:00:00 | | 2013-07-24 | 10,955,200 | 6.70 | 6.85 | 6.51 | 6.52 | 00:00:00 | | 2013-07-29 | 3,820,900 | 6.56 | 6.59 | 6.35 | 6.35 | 00:00:00 | | 2013-08-05 | 1,497,900 | 6.60 | 6.65 | 6.56 | 6.59 | 00:00:00 | | 2013-08-06 | 1,840,700 | 6.57 | 6.63 | 6.46 | 6.53 | 00:00:00 | | 2013-08-07 | 1,774,700 | 6.52 | 6.60 | 6.46 | 6.51 | 00:00:00 | | 2013-08-08 | 1,946,100 | 6.52 | 6.55 | 6.48 | 6.52 | 00:00:00 | | 2013-08-09 | 3,182,800 | 6.53 | 6.54 | 6.36 | 6.38 | 00:00:00 | | 2013-08-12 | 2,542,200 | 6.40 | 6.41 | 6.29 | 6.33 | 00:00:00 | | 2013-08-20 | 2,388,000 | 6.35 | 6.35 | 6.24 | 6.32 | 00:00:00 | | 2013-08-21 | 3,048,800 | 6.38 | 6.46 | 6.31 | 6.42 | 00:00:00 | | 2013-09-06 | 3,665,100 | 6.37 | 6.51 | 6.35 | 6.45 | 00:00:00 | | 2013-09-09 | 2,528,300 | 6.45 | 6.57 | 6.45 | 6.57 | 00:00:00 | | 2013-09-16 | 4,773,500 | 6.90 | 7.15 | 6.90 | 7.12 | 00:00:00 | | 2013-10-08 | 1,928,300 | 6.74 | 6.77 | 6.68 | 6.68 | 00:00:00 | | 2013-10-09 | 2,437,500 | 6.69 | 6.71 | 6.58 | 6.60 | 00:00:00 | | 2013-10-22 | 4,210,500 | 6.39 | 6.53 | 6.36 | 6.37 | 00:00:00 | | 2013-10-23 | 15,653,200 | 6.00 | 6.11 | 5.76 | 5.81 | 00:00:00 | | 2013-10-29 | 5,640,900 | 5.61 | 5.77 | 5.61 | 5.76 | 00:00:00 | | 2013-10-30 | 3,269,500 | 5.77 | 5.80 | 5.64 | 5.65 | 00:00:00 | | 2013-10-31 | 2,707,900 | 5.66 | 5.74 | 5.61 | 5.70 | 00:00:00 | | 2013-11-01 | 2,551,500 | 5.69 | 5.70 | 5.62 | 5.65 | 00:00:00 | | 2013-11-05 | 2,669,900 | 5.76 | 5.77 | 5.64 | 5.69 | 00:00:00 | | 2013-11-06 | 1,920,100 | 5.72 | 5.74 | 5.65 | 5.66 | 00:00:00 | | 2013-11-12 | 5,007,400 | 5.64 | 5.70 | 5.52 | 5.55 | 00:00:00 | | 2013-11-13 | 2,241,400 | 5.51 | 5.62 | 5.51 | 5.61 | 00:00:00 | | 2013-11-14 | 7,667,200 | 5.68 | 5.69 | 5.37 | 5.47 | 00:00:00 | | 2013-11-15 | 3,661,100 | 5.50 | 5.56 | 5.49 | 5.52 | 00:00:00 | | 2013-11-18 | 3,656,000 | 5.54 | 5.70 | 5.51 | 5.68 | 00:00:00 | | 2013-11-21 | 5,055,300 | 5.89 | 5.93 | 5.72 | 5.82 | 00:00:00 | | 2013-11-22 | 3,212,400 | 5.85 | 5.89 | 5.79 | 5.80 | 00:00:00 | | 2013-11-25 | 1,621,600 | 5.83 | 5.90 | 5.82 | 5.89 | 00:00:00 | | 2013-12-03 | 2,586,500 | 5.78 | 5.80 | 5.63 | 5.64 | 00:00:00 | | 2013-12-04 | 2,351,700 | 5.65 | 5.70 | 5.59 | 5.68 | 00:00:00 | | 2013-12-09 | 3,976,500 | 5.47 | 5.55 | 5.42 | 5.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
