|
 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 | | 2013-12-09 | 3,976,500 | 5.47 | 5.55 | 5.42 | 5.45 | 00:00:00 | | 2013-12-16 | 3,617,100 | 5.35 | 5.40 | 5.30 | 5.34 | 00:00:00 | | 2013-12-17 | 3,424,200 | 5.35 | 5.39 | 5.24 | 5.26 | 00:00:00 | | 2013-12-18 | 2,898,600 | 5.30 | 5.45 | 5.30 | 5.43 | 00:00:00 | | 2013-12-19 | 4,853,800 | 5.46 | 5.54 | 5.36 | 5.40 | 00:00:00 | | 2013-12-20 | 16,146,500 | 5.42 | 5.59 | 5.41 | 5.59 | 00:00:00 | | 2013-12-30 | 2,340,800 | 5.79 | 5.83 | 5.77 | 5.79 | 00:00:00 | | 2013-12-31 | 334,400 | 5.80 | 5.84 | 5.78 | 5.84 | 00:00:00 | | 2014-01-01 | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 00:00:00 | | 2014-01-10 | 3,135,200 | 5.46 | 5.59 | 5.46 | 5.59 | 00:00:00 | | 2014-01-20 | 1,419,300 | 5.72 | 5.80 | 5.72 | 5.77 | 00:00:00 | | 2014-01-23 | 3,097,300 | 5.85 | 5.97 | 5.74 | 5.77 | 00:00:00 | | 2014-01-24 | 2,139,900 | 5.76 | 5.81 | 5.61 | 5.63 | 00:00:00 | | 2014-01-27 | 3,304,700 | 5.61 | 5.67 | 5.57 | 5.65 | 00:00:00 | | 2014-01-28 | 5,812,700 | 5.54 | 5.85 | 5.50 | 5.81 | 00:00:00 | | 2014-01-29 | 5,440,900 | 5.86 | 5.94 | 5.72 | 5.86 | 00:00:00 | | 2014-01-30 | 5,802,500 | 5.93 | 6.11 | 5.85 | 6.11 | 00:00:00 | | 2014-01-31 | 3,498,800 | 6.10 | 6.12 | 5.99 | 6.09 | 00:00:00 | | 2014-02-05 | 3,154,900 | 5.99 | 6.01 | 5.90 | 5.97 | 00:00:00 | | 2014-02-11 | 2,705,800 | 6.16 | 6.22 | 6.12 | 6.17 | 00:00:00 | | 2014-02-12 | 3,018,600 | 6.15 | 6.24 | 6.12 | 6.16 | 00:00:00 | | 2014-02-13 | 2,291,700 | 6.18 | 6.18 | 6.04 | 6.12 | 00:00:00 | | 2014-02-14 | 1,520,700 | 6.11 | 6.22 | 6.11 | 6.22 | 00:00:00 | | 2014-02-17 | 1,028,400 | 6.18 | 6.27 | 6.15 | 6.25 | 00:00:00 | | 2014-02-18 | 1,643,000 | 6.25 | 6.27 | 6.17 | 6.24 | 00:00:00 | | 2014-02-19 | 2,081,200 | 6.19 | 6.24 | 6.11 | 6.14 | 00:00:00 | | 2014-02-24 | 2,488,700 | 6.09 | 6.16 | 6.07 | 6.16 | 00:00:00 | | 2014-02-27 | 2,597,500 | 6.49 | 6.52 | 6.38 | 6.49 | 00:00:00 | | 2014-02-28 | 2,773,500 | 6.48 | 6.60 | 6.48 | 6.57 | 00:00:00 | | 2014-03-03 | 2,692,300 | 6.47 | 6.49 | 6.34 | 6.43 | 00:00:00 | | 2014-03-04 | 3,257,400 | 6.47 | 6.61 | 6.47 | 6.60 | 00:00:00 | | 2014-03-11 | 2,140,000 | 6.74 | 6.76 | 6.68 | 6.72 | 00:00:00 | | 2014-03-12 | 2,377,300 | 6.67 | 6.74 | 6.61 | 6.67 | 00:00:00 | | 2014-03-13 | 3,032,900 | 6.67 | 6.73 | 6.61 | 6.61 | 00:00:00 | | 2014-03-14 | 3,289,300 | 6.58 | 6.63 | 6.44 | 6.53 | 00:00:00 | | 2014-03-20 | 1,814,300 | 6.71 | 6.86 | 6.67 | 6.85 | 00:00:00 | | 2014-03-21 | 3,003,100 | 6.87 | 6.93 | 6.84 | 6.86 | 00:00:00 | | 2014-03-27 | 2,064,900 | 6.78 | 6.83 | 6.73 | 6.78 | 00:00:00 | | 2014-03-28 | 1,703,400 | 6.80 | 6.84 | 6.70 | 6.73 | 00:00:00 | | 2014-04-07 | 2,379,800 | 6.67 | 6.68 | 6.58 | 6.67 | 00:00:00 | | 2014-04-24 | 2,830,300 | 6.78 | 6.78 | 6.66 | 6.70 | 00:00:00 | | 2014-04-25 | 1,783,100 | 6.70 | 6.78 | 6.65 | 6.70 | 00:00:00 | | 2014-05-05 | 1,460,800 | 6.84 | 6.84 | 6.70 | 6.79 | 00:00:00 | | 2014-05-12 | 2,252,700 | 6.94 | 7.11 | 6.93 | 7.11 | 00:00:00 | | 2014-05-13 | 1,854,800 | 7.13 | 7.19 | 7.05 | 7.17 | 00:00:00 | | 2014-05-14 | 1,907,400 | 7.17 | 7.18 | 7.09 | 7.17 | 00:00:00 | | 2014-05-15 | 3,325,500 | 7.20 | 7.25 | 6.86 | 6.88 | 00:00:00 | | 2014-05-16 | 2,931,200 | 6.85 | 6.90 | 6.75 | 6.84 | 00:00:00 | | 2014-05-20 | 1,906,500 | 6.97 | 7.01 | 6.87 | 6.93 | 00:00:00 | | 2014-05-21 | 1,091,300 | 6.92 | 6.99 | 6.85 | 6.95 | 00:00:00 | | 2014-05-22 | 1,777,400 | 6.86 | 6.91 | 6.81 | 6.84 | 00:00:00 | | 2014-05-23 | 1,131,500 | 6.86 | 6.91 | 6.81 | 6.89 | 00:00:00 | | 2014-05-26 | 1,203,900 | 6.95 | 7.16 | 6.93 | 7.16 | 00:00:00 | | 2014-05-27 | 1,814,300 | 7.14 | 7.25 | 7.12 | 7.21 | 00:00:00 | | 2014-05-28 | 1,804,400 | 7.20 | 7.30 | 7.17 | 7.26 | 00:00:00 | | 2014-05-29 | 1,242,500 | 7.24 | 7.37 | 7.22 | 7.36 | 00:00:00 | | 2014-05-30 | 2,206,000 | 7.36 | 7.42 | 7.33 | 7.34 | 00:00:00 | | 2014-06-02 | 2,758,800 | 7.19 | 7.29 | 7.11 | 7.16 | 00:00:00 | | 2014-06-03 | 1,888,500 | 7.13 | 7.17 | 7.07 | 7.09 | 00:00:00 | | 2014-06-04 | 1,405,900 | 7.10 | 7.12 | 7.04 | 7.08 | 00:00:00 | | 2014-06-05 | 1,428,800 | 7.06 | 7.15 | 7.06 | 7.09 | 00:00:00 | | 2014-06-06 | 1,492,800 | 7.12 | 7.14 | 7.07 | 7.09 | 00:00:00 | | 2014-06-09 | 929,100 | 7.07 | 7.13 | 7.06 | 7.12 | 00:00:00 | | 2014-06-10 | 2,295,000 | 7.11 | 7.26 | 7.11 | 7.24 | 00:00:00 | | 2014-06-11 | 1,452,300 | 7.24 | 7.26 | 7.12 | 7.14 | 00:00:00 | | 2014-06-12 | 1,932,900 | 7.18 | 7.21 | 7.08 | 7.11 | 00:00:00 | | 2014-06-13 | 2,195,200 | 7.12 | 7.19 | 7.04 | 7.11 | 00:00:00 | | 2014-06-16 | 1,411,900 | 7.10 | 7.12 | 7.04 | 7.04 | 00:00:00 | | 2014-06-30 | 2,042,100 | 6.59 | 6.66 | 6.50 | 6.55 | 00:00:00 | | 2014-07-03 | 1,816,700 | 6.84 | 6.93 | 6.80 | 6.90 | 00:00:00 | | 2014-07-04 | 962,500 | 6.95 | 6.95 | 6.83 | 6.83 | 00:00:00 | | 2014-07-10 | 2,146,300 | 6.63 | 6.63 | 6.42 | 6.42 | 00:00:00 | | 2014-07-11 | 2,771,500 | 6.45 | 6.56 | 6.42 | 6.46 | 00:00:00 | | 2014-07-14 | 1,123,000 | 6.47 | 6.59 | 6.47 | 6.53 | 00:00:00 | | 2014-07-21 | 2,144,900 | 6.75 | 6.80 | 6.69 | 6.73 | 00:00:00 | | 2014-07-24 | 2,577,000 | 6.56 | 6.56 | 6.40 | 6.52 | 00:00:00 | | 2014-07-25 | 2,054,600 | 6.49 | 6.51 | 6.40 | 6.40 | 00:00:00 | | 2014-07-28 | 1,384,200 | 6.45 | 6.46 | 6.34 | 6.42 | 00:00:00 | | 2014-07-29 | 2,900,800 | 6.30 | 6.38 | 6.26 | 6.28 | 00:00:00 | | 2014-07-30 | 2,006,700 | 6.27 | 6.39 | 6.22 | 6.36 | 00:00:00 | | 2014-07-31 | 2,649,300 | 6.36 | 6.38 | 6.20 | 6.22 | 00:00:00 | | 2014-08-01 | 4,195,400 | 6.21 | 6.22 | 6.01 | 6.04 | 00:00:00 | | 2014-08-05 | 1,611,300 | 5.96 | 5.97 | 5.90 | 5.92 | 00:00:00 | | 2014-08-06 | 2,304,900 | 5.90 | 5.94 | 5.76 | 5.85 | 00:00:00 | | 2014-08-12 | 1,234,600 | 5.90 | 5.95 | 5.85 | 5.86 | 00:00:00 | | 2014-08-13 | 1,521,100 | 5.88 | 5.95 | 5.86 | 5.93 | 00:00:00 | | 2014-08-21 | 2,387,100 | 6.13 | 6.31 | 6.13 | 6.24 | 00:00:00 | | 2014-08-22 | 1,382,000 | 6.26 | 6.29 | 6.19 | 6.29 | 00:00:00 | | 2014-08-26 | 1,696,900 | 6.34 | 6.42 | 6.28 | 6.38 | 00:00:00 | | 2014-08-27 | 1,692,000 | 6.30 | 6.38 | 6.27 | 6.33 | 00:00:00 | | 2014-09-04 | 2,246,300 | 6.45 | 6.59 | 6.42 | 6.56 | 00:00:00 | | 2014-09-05 | 1,858,800 | 6.55 | 6.64 | 6.53 | 6.53 | 00:00:00 | | 2014-09-08 | 1,542,300 | 6.55 | 6.62 | 6.55 | 6.59 | 00:00:00 | | 2014-09-22 | 5,449,900 | 6.08 | 6.10 | 5.90 | 5.91 | 00:00:00 | | 2014-09-23 | 2,982,300 | 5.91 | 5.96 | 5.83 | 5.91 | 00:00:00 | | 2014-09-24 | 2,313,100 | 5.91 | 5.97 | 5.88 | 5.94 | 00:00:00 | | 2014-10-06 | 1,667,400 | 6.19 | 6.22 | 6.12 | 6.14 | 00:00:00 | | 2014-10-13 | 5,567,800 | 5.41 | 5.46 | 5.25 | 5.32 | 00:00:00 | | 2014-10-14 | 3,174,800 | 5.29 | 5.45 | 5.26 | 5.43 | 00:00:00 | | 2014-10-15 | 3,647,400 | 5.43 | 5.51 | 5.16 | 5.19 | 00:00:00 | | 2014-10-21 | 3,066,800 | 5.22 | 5.38 | 5.20 | 5.36 | 00:00:00 | | 2014-10-22 | 2,834,500 | 5.39 | 5.51 | 5.38 | 5.49 | 00:00:00 | | 2014-11-03 | 2,101,300 | 5.30 | 5.47 | 5.29 | 5.42 | 00:00:00 | | 2014-11-06 | 2,757,800 | 5.45 | 5.62 | 5.44 | 5.56 | 00:00:00 | | 2014-11-07 | 2,469,000 | 5.56 | 5.59 | 5.46 | 5.49 | 00:00:00 | | 2014-11-11 | 1,021,400 | 5.54 | 5.59 | 5.53 | 5.55 | 00:00:00 | | 2014-11-12 | 1,183,500 | 5.52 | 5.57 | 5.49 | 5.51 | 00:00:00 | | 2014-11-18 | 1,973,400 | 5.72 | 5.80 | 5.68 | 5.78 | 00:00:00 | | 2014-11-19 | 2,333,000 | 5.80 | 5.94 | 5.78 | 5.90 | 00:00:00 | | 2014-11-25 | 2,056,400 | 5.87 | 5.97 | 5.83 | 5.97 | 00:00:00 | | 2014-11-26 | 1,132,500 | 5.99 | 6.03 | 5.95 | 5.97 | 00:00:00 | | 2014-12-02 | 1,052,600 | 6.01 | 6.03 | 5.96 | 5.99 | 00:00:00 | | 2014-12-03 | 2,129,400 | 6.00 | 6.15 | 5.98 | 6.11 | 00:00:00 | | 2014-12-04 | 1,464,200 | 6.14 | 6.22 | 6.04 | 6.06 | 00:00:00 | | 2014-12-05 | 2,214,800 | 6.11 | 6.27 | 6.09 | 6.26 | 00:00:00 | | 2014-12-25 | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | | 2014-12-26 | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | | 2015-01-05 | 1,848,000 | 6.20 | 6.27 | 6.13 | 6.13 | 00:00:00 | | 2015-01-12 | 1,523,200 | 6.44 | 6.53 | 6.35 | 6.45 | 00:00:00 | | 2015-01-15 | 2,143,200 | 6.54 | 6.64 | 6.39 | 6.58 | 00:00:00 | | 2015-01-16 | 1,820,500 | 6.53 | 6.67 | 6.49 | 6.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
