|
 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 | | 2016-11-25 | 1,877,900 | 9.35 | 9.35 | 9.21 | 9.26 | 00:00:00 | | 2016-11-28 | 1,733,900 | 9.20 | 9.23 | 9.09 | 9.22 | 00:00:00 | | 2016-12-06 | 1,922,200 | 9.59 | 9.73 | 9.50 | 9.67 | 00:00:00 | | 2016-12-07 | 2,266,000 | 9.76 | 9.84 | 9.58 | 9.67 | 00:00:00 | | 2016-12-08 | 3,520,900 | 9.75 | 10.13 | 9.61 | 10.13 | 00:00:00 | | 2016-12-09 | 3,353,300 | 10.13 | 10.33 | 9.97 | 9.98 | 00:00:00 | | 2017-01-02 | 464,200 | 10.80 | 10.86 | 10.76 | 10.81 | 00:00:00 | | 2017-01-09 | 2,610,500 | 10.28 | 10.55 | 10.26 | 10.51 | 00:00:00 | | 2017-01-19 | 1,978,800 | 10.75 | 10.95 | 10.75 | 10.88 | 00:00:00 | | 2017-01-20 | 1,629,200 | 10.98 | 10.98 | 10.78 | 10.85 | 00:00:00 | | 2017-01-24 | 2,476,500 | 10.86 | 11.10 | 10.85 | 11.03 | 00:00:00 | | 2017-01-25 | 2,235,700 | 11.18 | 11.54 | 11.12 | 11.20 | 00:00:00 | | 2017-01-31 | 3,221,000 | 12.56 | 12.62 | 12.05 | 12.20 | 00:00:00 | | 2017-02-01 | 2,518,600 | 12.30 | 12.74 | 12.30 | 12.62 | 00:00:00 | | 2017-02-02 | 3,925,500 | 12.68 | 13.24 | 12.63 | 13.24 | 00:00:00 | | 2017-02-03 | 3,699,000 | 13.24 | 13.36 | 13.02 | 13.28 | 00:00:00 | | 2017-02-07 | 2,104,100 | 13.21 | 13.47 | 13.15 | 13.39 | 00:00:00 | | 2017-02-08 | 3,400,700 | 13.45 | 13.60 | 12.98 | 13.02 | 00:00:00 | | 2017-02-09 | 3,895,500 | 13.13 | 13.24 | 12.56 | 12.85 | 00:00:00 | | 2017-02-10 | 3,236,100 | 12.90 | 12.94 | 12.47 | 12.72 | 00:00:00 | | 2017-02-13 | 1,758,500 | 12.79 | 13.02 | 12.75 | 12.92 | 00:00:00 | | 2017-02-16 | 2,609,400 | 13.15 | 13.49 | 13.13 | 13.35 | 00:00:00 | | 2017-02-17 | 2,676,500 | 13.45 | 13.45 | 13.08 | 13.32 | 00:00:00 | | 2017-02-21 | 2,223,100 | 13.54 | 13.82 | 13.46 | 13.76 | 00:00:00 | | 2017-02-22 | 3,643,200 | 13.99 | 14.45 | 13.95 | 14.17 | 00:00:00 | | 2017-03-02 | 2,163,900 | 14.78 | 14.83 | 14.56 | 14.72 | 00:00:00 | | 2017-03-03 | 1,719,600 | 14.77 | 14.81 | 14.59 | 14.73 | 00:00:00 | | 2017-03-14 | 1,648,700 | 14.21 | 14.31 | 14.12 | 14.29 | 00:00:00 | | 2017-03-15 | 2,175,400 | 14.35 | 14.45 | 14.13 | 14.44 | 00:00:00 | | 2017-03-16 | 2,107,400 | 14.52 | 14.60 | 14.40 | 14.45 | 00:00:00 | | 2017-03-17 | 2,298,900 | 14.50 | 14.60 | 14.37 | 14.53 | 00:00:00 | | 2017-04-04 | 1,286,600 | 14.25 | 14.34 | 14.09 | 14.22 | 00:00:00 | | 2017-04-05 | 2,803,600 | 14.22 | 14.63 | 14.14 | 14.35 | 00:00:00 | | 2017-04-21 | 1,948,100 | 13.77 | 14.00 | 13.62 | 13.65 | 00:00:00 | | 2017-05-04 | 1,473,600 | 14.82 | 14.99 | 14.67 | 14.80 | 00:00:00 | | 2017-05-05 | 1,915,400 | 14.83 | 15.05 | 14.72 | 15.05 | 00:00:00 | | 2017-05-08 | 2,112,600 | 15.20 | 15.22 | 14.76 | 15.04 | 00:00:00 | | 2017-05-09 | 1,615,800 | 15.04 | 15.21 | 15.01 | 15.15 | 00:00:00 | | 2017-05-10 | 2,153,100 | 15.23 | 15.45 | 15.16 | 15.40 | 00:00:00 | | 2017-05-11 | 4,746,800 | 15.40 | 15.59 | 14.89 | 15.06 | 00:00:00 | | 2017-05-12 | 3,023,200 | 15.26 | 15.42 | 15.07 | 15.17 | 00:00:00 | | 2017-05-15 | 2,156,097 | 15.18 | 15.37 | 15.10 | 15.32 | 00:00:00 | | 2017-05-16 | 2,038,596 | 15.40 | 15.41 | 15.14 | 15.40 | 00:00:00 | | 2017-05-17 | 2,654,430 | 15.35 | 15.40 | 14.56 | 14.70 | 00:00:00 | | 2017-05-18 | 4,626,775 | 14.46 | 14.62 | 14.07 | 14.49 | 00:00:00 | | 2017-05-19 | 1,942,652 | 14.57 | 14.80 | 14.52 | 14.68 | 00:00:00 | | 2017-05-22 | 1,807,047 | 14.66 | 14.66 | 14.23 | 14.37 | 00:00:00 | | 2017-05-23 | 1,966,159 | 14.42 | 14.52 | 14.31 | 14.42 | 00:00:00 | | 2017-05-24 | 1,581,637 | 14.37 | 14.64 | 14.37 | 14.54 | 00:00:00 | | 2017-05-25 | 1,712,778 | 14.61 | 14.82 | 14.27 | 14.74 | 00:00:00 | | 2017-05-26 | 1,284,876 | 14.66 | 14.72 | 14.49 | 14.72 | 00:00:00 | | 2017-05-29 | 866,831 | 14.71 | 14.74 | 14.44 | 14.50 | 00:00:00 | | 2017-05-30 | 1,563,079 | 14.38 | 14.83 | 14.34 | 14.81 | 00:00:00 | | 2017-05-31 | 2,592,334 | 14.85 | 14.92 | 14.61 | 14.69 | 00:00:00 | | 2017-06-01 | 1,532,195 | 14.63 | 14.72 | 14.38 | 14.56 | 00:00:00 | | 2017-06-02 | 1,843,522 | 14.59 | 14.96 | 14.59 | 14.73 | 00:00:00 | | 2017-06-05 | 873,418 | 14.78 | 14.84 | 14.51 | 14.75 | 00:00:00 | | 2017-06-06 | 1,822,518 | 14.70 | 14.70 | 14.37 | 14.51 | 00:00:00 | | 2017-06-07 | 2,320,699 | 14.50 | 15.13 | 14.44 | 15.05 | 00:00:00 | | 2017-06-08 | 2,232,624 | 15.12 | 15.34 | 15.08 | 15.22 | 00:00:00 | | 2017-06-09 | 2,689,988 | 15.36 | 15.57 | 15.22 | 15.32 | 00:00:00 | | 2017-06-12 | 6,857,792 | 14.70 | 14.70 | 13.67 | 13.96 | 00:00:00 | | 2017-06-13 | 3,384,594 | 14.05 | 14.32 | 13.94 | 14.10 | 00:00:00 | | 2017-06-14 | 2,207,495 | 14.20 | 14.36 | 13.90 | 13.90 | 00:00:00 | | 2017-06-15 | 3,486,665 | 13.80 | 13.81 | 13.37 | 13.55 | 00:00:00 | | 2017-06-16 | 3,028,207 | 13.66 | 13.80 | 13.52 | 13.55 | 00:00:00 | | 2017-06-19 | 1,986,538 | 13.72 | 14.03 | 13.63 | 13.98 | 00:00:00 | | 2017-06-20 | 2,480,220 | 13.99 | 14.20 | 13.64 | 13.64 | 00:00:00 | | 2017-06-21 | 2,318,794 | 13.54 | 13.80 | 13.42 | 13.76 | 00:00:00 | | 2017-06-22 | 7,240,548 | 13.65 | 13.65 | 13.14 | 13.42 | 00:00:00 | | 2017-06-23 | 5,204,561 | 13.55 | 13.71 | 13.37 | 13.41 | 00:00:00 | | 2017-06-26 | 3,745,965 | 13.40 | 13.50 | 12.94 | 12.94 | 00:00:00 | | 2017-06-27 | 4,069,542 | 13.04 | 13.30 | 12.82 | 12.82 | 00:00:00 | | 2017-06-28 | 4,649,221 | 12.60 | 12.84 | 12.40 | 12.82 | 00:00:00 | | 2017-06-29 | 4,387,716 | 13.10 | 13.10 | 12.47 | 12.51 | 00:00:00 | | 2017-06-30 | 3,880,891 | 12.57 | 12.80 | 12.45 | 12.57 | 00:00:00 | | 2017-07-03 | 2,056,036 | 12.81 | 12.82 | 12.57 | 12.68 | 00:00:00 | | 2017-07-04 | 1,777,149 | 12.60 | 12.62 | 12.45 | 12.51 | 00:00:00 | | 2017-07-05 | 2,875,270 | 12.53 | 12.95 | 12.47 | 12.88 | 00:00:00 | | 2017-07-06 | 3,381,954 | 12.94 | 13.11 | 12.73 | 12.99 | 00:00:00 | | 2017-07-07 | 2,772,181 | 13.02 | 13.28 | 12.89 | 13.16 | 00:00:00 | | 2017-07-10 | 2,163,132 | 13.26 | 13.45 | 13.26 | 13.43 | 00:00:00 | | 2017-07-11 | 4,806,296 | 13.72 | 13.80 | 13.39 | 13.39 | 00:00:00 | | 2017-07-12 | 3,006,018 | 13.54 | 13.85 | 13.52 | 13.82 | 00:00:00 | | 2017-07-13 | 2,890,842 | 13.92 | 14.00 | 13.73 | 13.84 | 00:00:00 | | 2017-07-14 | 1,865,946 | 13.85 | 13.92 | 13.69 | 13.86 | 00:00:00 | | 2017-07-17 | 3,303,324 | 13.95 | 14.18 | 13.84 | 13.87 | 00:00:00 | | 2017-07-18 | 3,084,844 | 13.85 | 13.92 | 13.57 | 13.67 | 00:00:00 | | 2017-07-19 | 3,378,774 | 13.77 | 14.12 | 13.77 | 14.01 | 00:00:00 | | 2017-07-20 | 3,401,793 | 14.16 | 14.35 | 13.94 | 14.17 | 00:00:00 | | 2017-07-21 | 2,942,581 | 14.07 | 14.35 | 13.93 | 14.07 | 00:00:00 | | 2017-07-24 | 2,501,566 | 14.07 | 14.34 | 14.00 | 14.25 | 00:00:00 | | 2017-07-25 | 4,259,013 | 14.34 | 14.53 | 14.25 | 14.34 | 00:00:00 | | 2017-07-26 | 3,415,926 | 14.86 | 14.90 | 14.43 | 14.63 | 00:00:00 | | 2017-07-27 | 2,045,882 | 14.56 | 14.72 | 14.41 | 14.62 | 00:00:00 | | 2017-07-28 | 3,164,131 | 14.23 | 14.40 | 14.05 | 14.24 | 00:00:00 | | 2017-07-31 | 3,057,467 | 14.26 | 14.54 | 14.22 | 14.43 | 00:00:00 | | 2017-08-01 | 2,286,164 | 14.38 | 14.50 | 14.23 | 14.37 | 00:00:00 | | 2017-08-02 | 2,818,496 | 14.56 | 14.75 | 14.40 | 14.51 | 00:00:00 | | 2017-08-03 | 2,354,679 | 14.50 | 14.69 | 14.47 | 14.67 | 00:00:00 | | 2017-08-04 | 2,692,386 | 14.50 | 14.62 | 14.32 | 14.56 | 00:00:00 | | 2017-08-07 | 1,549,616 | 14.57 | 14.69 | 14.45 | 14.67 | 00:00:00 | | 2017-08-08 | 1,781,059 | 14.67 | 14.84 | 14.58 | 14.83 | 00:00:00 | | 2017-08-09 | 2,226,568 | 14.63 | 14.67 | 14.48 | 14.59 | 00:00:00 | | 2017-08-10 | 1,808,449 | 14.52 | 14.69 | 14.30 | 14.36 | 00:00:00 | | 2017-08-11 | 3,095,503 | 14.19 | 14.20 | 13.75 | 13.97 | 00:00:00 | | 2017-08-14 | 1,290,995 | 14.13 | 14.34 | 14.09 | 14.29 | 00:00:00 | | 2017-08-15 | 1,091,400 | 14.43 | 14.57 | 14.26 | 14.44 | 00:00:00 | | 2017-08-16 | 1,213,484 | 14.49 | 14.57 | 14.34 | 14.56 | 00:00:00 | | 2017-08-17 | 1,746,189 | 14.50 | 14.63 | 14.40 | 14.40 | 00:00:00 | | 2017-08-18 | 1,915,081 | 14.22 | 14.23 | 14.08 | 14.18 | 00:00:00 | | 2017-08-21 | 1,898,302 | 14.13 | 14.27 | 14.00 | 14.09 | 00:00:00 | | 2017-08-22 | 1,400,063 | 14.16 | 14.46 | 14.15 | 14.46 | 00:00:00 | | 2017-08-23 | 1,247,222 | 14.43 | 14.55 | 14.31 | 14.40 | 00:00:00 | | 2017-08-24 | 1,308,162 | 14.43 | 14.54 | 14.35 | 14.35 | 00:00:00 | | 2017-08-25 | 1,282,395 | 14.42 | 14.58 | 14.35 | 14.44 | 00:00:00 | | 2017-08-28 | 954,962 | 14.33 | 14.42 | 14.18 | 14.40 | 00:00:00 | | 2017-08-29 | 1,974,440 | 14.32 | 14.32 | 14.01 | 14.10 | 00:00:00 | | 2017-08-30 | 1,312,860 | 14.21 | 14.28 | 14.06 | 14.20 | 00:00:00 | | 2017-08-31 | 2,643,945 | 14.23 | 14.68 | 14.23 | 14.56 | 00:00:00 | | 2017-09-01 | 1,781,267 | 14.69 | 14.87 | 14.68 | 14.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
