|
 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 | | 2015-12-23 | 1,073,200 | 6.15 | 6.27 | 6.13 | 6.25 | 00:00:00 | | 2015-12-28 | 530,400 | 6.24 | 6.29 | 6.14 | 6.15 | 00:00:00 | | 2015-12-29 | 1,017,700 | 6.16 | 6.27 | 6.16 | 6.27 | 00:00:00 | | 2015-12-30 | 961,800 | 6.27 | 6.37 | 6.25 | 6.27 | 00:00:00 | | 2016-01-04 | 1,821,200 | 6.14 | 6.16 | 6.01 | 6.05 | 00:00:00 | | 2016-01-05 | 1,237,900 | 6.16 | 6.16 | 5.99 | 6.07 | 00:00:00 | | 2016-01-06 | 1,932,700 | 6.06 | 6.07 | 5.88 | 5.93 | 00:00:00 | | 2016-01-07 | 1,878,400 | 5.76 | 5.86 | 5.65 | 5.83 | 00:00:00 | | 2016-01-08 | 2,729,000 | 5.78 | 5.80 | 5.58 | 5.58 | 00:00:00 | | 2016-01-11 | 2,979,200 | 5.60 | 5.83 | 5.57 | 5.73 | 00:00:00 | | 2016-01-12 | 1,560,600 | 5.69 | 5.88 | 5.68 | 5.73 | 00:00:00 | | 2016-01-13 | 1,511,800 | 5.77 | 5.84 | 5.64 | 5.66 | 00:00:00 | | 2016-01-14 | 2,721,200 | 5.56 | 5.60 | 5.44 | 5.54 | 00:00:00 | | 2016-01-15 | 2,910,800 | 5.50 | 5.54 | 5.22 | 5.26 | 00:00:00 | | 2016-01-25 | 1,679,900 | 5.88 | 5.88 | 5.78 | 5.86 | 00:00:00 | | 2016-01-26 | 2,820,200 | 5.75 | 6.04 | 5.73 | 6.02 | 00:00:00 | | 2016-01-27 | 4,661,900 | 6.48 | 6.50 | 6.12 | 6.28 | 00:00:00 | | 2016-01-28 | 3,519,700 | 6.27 | 6.39 | 6.09 | 6.10 | 00:00:00 | | 2016-01-29 | 4,660,000 | 6.18 | 6.21 | 5.86 | 6.02 | 00:00:00 | | 2016-02-08 | 2,883,900 | 5.18 | 5.25 | 4.82 | 4.82 | 00:00:00 | | 2016-02-09 | 3,854,700 | 4.82 | 4.87 | 4.60 | 4.74 | 00:00:00 | | 2016-02-10 | 4,042,200 | 4.81 | 4.91 | 4.72 | 4.79 | 00:00:00 | | 2016-02-15 | 2,083,700 | 4.87 | 4.98 | 4.82 | 4.85 | 00:00:00 | | 2016-02-18 | 3,350,600 | 5.08 | 5.26 | 5.00 | 5.24 | 00:00:00 | | 2016-02-19 | 2,059,200 | 5.26 | 5.34 | 5.16 | 5.20 | 00:00:00 | | 2016-02-25 | 1,283,600 | 5.13 | 5.17 | 5.06 | 5.11 | 00:00:00 | | 2016-02-26 | 1,730,400 | 5.17 | 5.28 | 5.17 | 5.24 | 00:00:00 | | 2016-03-01 | 1,273,700 | 5.31 | 5.40 | 5.29 | 5.40 | 00:00:00 | | 2016-03-02 | 2,146,500 | 5.42 | 5.52 | 5.36 | 5.41 | 00:00:00 | | 2016-03-03 | 1,726,400 | 5.45 | 5.45 | 5.38 | 5.43 | 00:00:00 | | 2016-03-04 | 2,101,200 | 5.49 | 5.50 | 5.35 | 5.37 | 00:00:00 | | 2016-03-07 | 1,883,400 | 5.36 | 5.38 | 5.26 | 5.36 | 00:00:00 | | 2016-03-08 | 2,576,000 | 5.30 | 5.32 | 5.22 | 5.25 | 00:00:00 | | 2016-03-09 | 2,767,400 | 5.26 | 5.31 | 5.22 | 5.26 | 00:00:00 | | 2016-03-10 | 2,959,200 | 5.28 | 5.44 | 5.17 | 5.17 | 00:00:00 | | 2016-03-11 | 3,530,900 | 5.24 | 5.35 | 5.22 | 5.34 | 00:00:00 | | 2016-03-15 | 1,337,400 | 5.32 | 5.32 | 5.23 | 5.24 | 00:00:00 | | 2016-03-16 | 1,421,700 | 5.24 | 5.26 | 5.16 | 5.25 | 00:00:00 | | 2016-03-21 | 2,648,300 | 5.00 | 5.07 | 4.97 | 4.99 | 00:00:00 | | 2016-03-22 | 2,631,700 | 4.99 | 5.04 | 4.87 | 4.90 | 00:00:00 | | 2016-03-23 | 2,875,600 | 4.95 | 5.15 | 4.91 | 4.95 | 00:00:00 | | 2016-03-24 | 1,939,400 | 4.94 | 5.00 | 4.82 | 4.90 | 00:00:00 | | 2016-03-25 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2016-03-31 | 2,483,100 | 4.87 | 4.91 | 4.79 | 4.88 | 00:00:00 | | 2016-04-01 | 2,358,600 | 4.82 | 4.86 | 4.71 | 4.81 | 00:00:00 | | 2016-04-04 | 5,401,300 | 4.79 | 4.93 | 4.75 | 4.92 | 00:00:00 | | 2016-04-05 | 4,288,300 | 4.81 | 4.85 | 4.62 | 4.63 | 00:00:00 | | 2016-04-06 | 2,946,800 | 4.64 | 4.67 | 4.49 | 4.61 | 00:00:00 | | 2016-04-11 | 1,936,500 | 4.88 | 4.99 | 4.85 | 4.97 | 00:00:00 | | 2016-04-12 | 2,193,000 | 4.96 | 4.98 | 4.75 | 4.81 | 00:00:00 | | 2016-04-13 | 2,173,900 | 4.86 | 5.02 | 4.85 | 5.00 | 00:00:00 | | 2016-04-14 | 2,927,700 | 5.01 | 5.02 | 4.80 | 4.90 | 00:00:00 | | 2016-04-15 | 4,256,600 | 4.91 | 5.13 | 4.91 | 5.13 | 00:00:00 | | 2016-04-18 | 2,069,900 | 5.07 | 5.10 | 5.01 | 5.04 | 00:00:00 | | 2016-04-19 | 2,645,000 | 5.13 | 5.23 | 5.06 | 5.22 | 00:00:00 | | 2016-04-20 | 2,130,300 | 5.17 | 5.25 | 5.07 | 5.15 | 00:00:00 | | 2016-04-21 | 2,271,600 | 5.14 | 5.22 | 5.10 | 5.17 | 00:00:00 | | 2016-04-22 | 1,696,800 | 5.15 | 5.20 | 5.12 | 5.17 | 00:00:00 | | 2016-04-28 | 4,077,500 | 5.66 | 5.67 | 5.49 | 5.63 | 00:00:00 | | 2016-04-29 | 3,264,600 | 5.57 | 5.58 | 5.36 | 5.36 | 00:00:00 | | 2016-05-02 | 1,853,700 | 5.38 | 5.41 | 5.23 | 5.26 | 00:00:00 | | 2016-05-05 | 1,940,400 | 4.90 | 4.95 | 4.84 | 4.89 | 00:00:00 | | 2016-05-06 | 2,279,800 | 4.89 | 4.89 | 4.79 | 4.83 | 00:00:00 | | 2016-05-09 | 2,157,500 | 4.86 | 4.88 | 4.69 | 4.71 | 00:00:00 | | 2016-05-16 | 1,544,800 | 4.65 | 4.73 | 4.61 | 4.73 | 00:00:00 | | 2016-05-31 | 2,092,400 | 5.44 | 5.46 | 5.34 | 5.38 | 00:00:00 | | 2016-06-01 | 1,644,100 | 5.41 | 5.41 | 5.31 | 5.34 | 00:00:00 | | 2016-06-06 | 2,005,300 | 5.29 | 5.40 | 5.23 | 5.39 | 00:00:00 | | 2016-06-07 | 2,254,000 | 5.43 | 5.54 | 5.40 | 5.54 | 00:00:00 | | 2016-06-08 | 1,632,500 | 5.50 | 5.51 | 5.37 | 5.38 | 00:00:00 | | 2016-06-14 | 3,045,900 | 4.94 | 5.01 | 4.87 | 4.93 | 00:00:00 | | 2016-06-15 | 2,869,400 | 5.04 | 5.15 | 5.02 | 5.06 | 00:00:00 | | 2016-06-23 | 2,983,400 | 5.29 | 5.44 | 5.00 | 5.44 | 00:00:00 | | 2016-06-24 | 6,859,800 | 4.81 | 5.23 | 4.81 | 5.13 | 00:00:00 | | 2016-07-07 | 2,165,400 | 4.90 | 4.98 | 4.86 | 4.90 | 00:00:00 | | 2016-07-08 | 2,124,500 | 4.90 | 5.17 | 4.84 | 5.16 | 00:00:00 | | 2016-07-12 | 1,878,900 | 5.38 | 5.46 | 5.35 | 5.41 | 00:00:00 | | 2016-07-13 | 1,751,000 | 5.50 | 5.55 | 5.37 | 5.39 | 00:00:00 | | 2016-07-19 | 2,062,900 | 5.49 | 5.57 | 5.45 | 5.55 | 00:00:00 | | 2016-07-20 | 2,313,100 | 5.58 | 5.68 | 5.56 | 5.66 | 00:00:00 | | 2016-07-21 | 1,632,800 | 5.68 | 5.76 | 5.65 | 5.71 | 00:00:00 | | 2016-07-22 | 1,229,400 | 5.70 | 5.72 | 5.62 | 5.71 | 00:00:00 | | 2016-07-25 | 2,449,200 | 5.70 | 5.85 | 5.70 | 5.82 | 00:00:00 | | 2016-07-28 | 3,545,100 | 6.42 | 6.51 | 6.30 | 6.44 | 00:00:00 | | 2016-07-29 | 2,914,700 | 6.48 | 6.60 | 6.46 | 6.53 | 00:00:00 | | 2016-08-01 | 2,475,300 | 6.53 | 6.65 | 6.47 | 6.51 | 00:00:00 | | 2016-08-04 | 3,515,100 | 6.32 | 6.55 | 6.32 | 6.54 | 00:00:00 | | 2016-08-09 | 1,829,700 | 6.64 | 6.69 | 6.61 | 6.65 | 00:00:00 | | 2016-08-10 | 2,284,600 | 6.64 | 6.65 | 6.54 | 6.58 | 00:00:00 | | 2016-08-22 | 1,381,600 | 6.76 | 6.79 | 6.70 | 6.72 | 00:00:00 | | 2016-08-23 | 1,911,900 | 6.74 | 6.89 | 6.69 | 6.88 | 00:00:00 | | 2016-08-24 | 2,326,100 | 6.86 | 6.86 | 6.75 | 6.81 | 00:00:00 | | 2016-08-30 | 1,324,100 | 6.77 | 6.87 | 6.77 | 6.83 | 00:00:00 | | 2016-08-31 | 2,439,300 | 6.85 | 6.85 | 6.70 | 6.70 | 00:00:00 | | 2016-09-22 | 1,940,200 | 7.22 | 7.31 | 7.20 | 7.26 | 00:00:00 | | 2016-09-23 | 1,230,600 | 7.23 | 7.25 | 7.16 | 7.19 | 00:00:00 | | 2016-10-04 | 1,718,900 | 7.25 | 7.26 | 7.18 | 7.25 | 00:00:00 | | 2016-10-05 | 1,532,400 | 7.15 | 7.28 | 7.11 | 7.23 | 00:00:00 | | 2016-10-06 | 1,955,900 | 7.28 | 7.34 | 7.24 | 7.34 | 00:00:00 | | 2016-10-07 | 1,923,600 | 7.35 | 7.45 | 7.27 | 7.43 | 00:00:00 | | 2016-10-10 | 1,712,800 | 7.50 | 7.54 | 7.44 | 7.51 | 00:00:00 | | 2016-10-13 | 2,401,100 | 7.15 | 7.30 | 7.06 | 7.13 | 00:00:00 | | 2016-10-14 | 1,271,400 | 7.18 | 7.29 | 7.10 | 7.24 | 00:00:00 | | 2016-10-17 | 1,288,500 | 7.28 | 7.40 | 7.22 | 7.35 | 00:00:00 | | 2016-10-18 | 2,330,700 | 7.39 | 7.50 | 7.38 | 7.47 | 00:00:00 | | 2016-10-19 | 2,158,200 | 7.45 | 7.60 | 7.40 | 7.51 | 00:00:00 | | 2016-10-24 | 1,361,100 | 7.40 | 7.45 | 7.37 | 7.42 | 00:00:00 | | 2016-11-01 | 2,388,500 | 8.70 | 8.71 | 8.34 | 8.38 | 00:00:00 | | 2016-11-02 | 2,964,700 | 8.31 | 8.44 | 8.17 | 8.19 | 00:00:00 | | 2016-11-03 | 2,489,400 | 8.13 | 8.20 | 8.07 | 8.11 | 00:00:00 | | 2016-11-04 | 2,263,100 | 8.17 | 8.27 | 8.01 | 8.11 | 00:00:00 | | 2016-11-10 | 3,116,400 | 8.62 | 8.75 | 8.28 | 8.31 | 00:00:00 | | 2016-11-11 | 2,335,700 | 8.35 | 8.39 | 8.21 | 8.27 | 00:00:00 | | 2016-11-14 | 1,658,000 | 8.37 | 8.58 | 8.37 | 8.47 | 00:00:00 | | 2016-11-17 | 1,763,800 | 8.57 | 8.71 | 8.46 | 8.71 | 00:00:00 | | 2016-11-18 | 3,051,000 | 8.70 | 8.90 | 8.64 | 8.88 | 00:00:00 | | 2016-11-21 | 2,654,500 | 8.87 | 9.03 | 8.83 | 8.98 | 00:00:00 | | 2016-11-22 | 3,029,500 | 9.10 | 9.30 | 9.07 | 9.28 | 00:00:00 | | 2016-11-23 | 2,198,900 | 9.28 | 9.40 | 9.19 | 9.38 | 00:00:00 | | 2016-11-24 | 1,619,400 | 9.36 | 9.48 | 9.29 | 9.35 | 00:00:00 | | 2016-11-25 | 1,877,900 | 9.35 | 9.35 | 9.21 | 9.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
