|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-08-05 | 4,572,100 | 19.50 | 19.50 | 18.20 | 18.20 | 00:00:00 | 2002-08-06 | 6,829,800 | 18.01 | 19.78 | 17.55 | 19.62 | 00:00:00 | 2002-08-07 | 5,134,000 | 19.69 | 20.45 | 19.28 | 19.45 | 00:00:00 | 2002-08-08 | 4,642,200 | 20.00 | 20.15 | 19.44 | 19.87 | 00:00:00 | 2002-08-09 | 3,952,300 | 20.35 | 20.40 | 19.70 | 20.40 | 00:00:00 | 2002-08-12 | 3,035,500 | 20.30 | 20.45 | 19.81 | 19.90 | 00:00:00 | 2002-08-13 | 3,109,800 | 19.90 | 20.20 | 19.42 | 20.00 | 00:00:00 | 2002-08-14 | 3,951,200 | 19.00 | 19.40 | 18.75 | 18.75 | 00:00:00 | 2002-08-15 | 3,101,600 | 19.93 | 20.45 | 19.61 | 20.30 | 00:00:00 | 2002-08-16 | 4,799,900 | 20.59 | 20.59 | 19.44 | 20.40 | 00:00:00 | 2002-08-19 | 5,500,800 | 20.50 | 22.25 | 20.36 | 22.11 | 00:00:00 | 2002-08-20 | 4,724,100 | 22.22 | 22.29 | 21.86 | 21.98 | 00:00:00 | 2002-08-21 | 5,085,100 | 21.85 | 23.20 | 21.64 | 22.64 | 00:00:00 | 2002-08-22 | 4,448,500 | 23.22 | 23.80 | 22.81 | 23.75 | 00:00:00 | 2002-08-23 | 5,026,000 | 23.75 | 23.75 | 22.42 | 22.45 | 00:00:00 | 2002-08-26 | 3,792,800 | 22.14 | 22.79 | 21.81 | 22.00 | 00:00:00 | 2002-08-27 | 5,663,600 | 22.01 | 22.60 | 21.81 | 22.14 | 00:00:00 | 2002-08-28 | 6,798,100 | 21.60 | 21.76 | 20.75 | 20.84 | 00:00:00 | 2002-08-29 | 6,152,800 | 20.73 | 21.01 | 20.22 | 20.55 | 00:00:00 | 2002-08-30 | 3,382,800 | 20.86 | 21.03 | 20.49 | 20.60 | 00:00:00 | 2002-09-02 | 1,671,500 | 20.46 | 20.60 | 20.10 | 20.15 | 00:00:00 | 2002-09-03 | 4,530,400 | 20.00 | 20.01 | 18.98 | 19.05 | 00:00:00 | 2002-09-04 | 6,021,000 | 19.00 | 19.55 | 18.90 | 19.21 | 00:00:00 | 2002-09-05 | 8,592,100 | 19.25 | 19.35 | 18.00 | 18.34 | 00:00:00 | 2002-09-06 | 6,423,000 | 18.60 | 19.34 | 18.41 | 19.22 | 00:00:00 | 2002-09-09 | 4,371,900 | 19.30 | 19.38 | 18.23 | 18.32 | 00:00:00 | 2002-09-10 | 5,569,100 | 18.72 | 19.49 | 18.42 | 19.32 | 00:00:00 | 2002-09-11 | 3,751,300 | 19.27 | 20.20 | 19.05 | 20.02 | 00:00:00 | 2002-09-12 | 5,994,200 | 19.69 | 19.69 | 18.74 | 18.75 | 00:00:00 | 2002-09-13 | 7,324,900 | 18.40 | 18.42 | 17.68 | 17.73 | 00:00:00 | 2002-09-16 | 5,621,300 | 17.90 | 18.00 | 16.76 | 16.81 | 00:00:00 | 2002-09-17 | 6,676,100 | 17.60 | 17.90 | 16.18 | 16.32 | 00:00:00 | 2002-09-18 | 8,209,200 | 16.00 | 16.24 | 15.47 | 15.61 | 00:00:00 | 2002-09-19 | 5,782,600 | 15.70 | 16.01 | 15.12 | 15.23 | 00:00:00 | 2002-09-20 | 6,896,700 | 15.23 | 15.98 | 14.92 | 15.10 | 00:00:00 | 2002-09-23 | 6,782,000 | 14.96 | 15.45 | 13.90 | 14.05 | 00:00:00 | 2002-09-24 | 9,848,700 | 14.01 | 14.43 | 12.99 | 13.91 | 00:00:00 | 2002-09-25 | 8,814,300 | 13.82 | 14.86 | 13.60 | 14.34 | 00:00:00 | 2002-09-26 | 8,410,100 | 14.80 | 15.30 | 14.58 | 15.30 | 00:00:00 | 2002-09-27 | 4,564,100 | 15.03 | 15.20 | 14.67 | 14.99 | 00:00:00 | 2002-09-30 | 6,442,500 | 14.30 | 14.43 | 13.36 | 13.61 | 00:00:00 | 2002-10-01 | 5,456,600 | 13.51 | 13.97 | 13.30 | 13.58 | 00:00:00 | 2002-10-02 | 8,921,800 | 13.90 | 14.27 | 13.53 | 14.09 | 00:00:00 | 2002-10-03 | 7,109,300 | 13.41 | 13.78 | 13.30 | 13.50 | 00:00:00 | 2002-10-04 | 6,934,000 | 13.30 | 13.50 | 12.67 | 12.82 | 00:00:00 | 2002-10-07 | 4,226,400 | 12.67 | 12.70 | 12.05 | 12.15 | 00:00:00 | 2002-10-08 | 7,095,600 | 12.33 | 12.52 | 11.27 | 11.46 | 00:00:00 | 2002-10-09 | 8,474,600 | 11.75 | 11.82 | 11.10 | 11.75 | 00:00:00 | 2002-10-10 | 9,004,600 | 11.65 | 12.90 | 11.40 | 12.84 | 00:00:00 | 2002-10-11 | 12,266,000 | 13.15 | 14.23 | 13.00 | 14.23 | 00:00:00 | 2002-10-14 | 8,648,100 | 14.09 | 14.50 | 13.75 | 14.24 | 00:00:00 | 2002-10-15 | 12,967,100 | 14.45 | 16.79 | 14.45 | 16.67 | 00:00:00 | 2002-10-16 | 14,973,500 | 15.33 | 17.06 | 15.27 | 15.66 | 00:00:00 | 2002-10-17 | 10,572,300 | 16.15 | 17.29 | 16.15 | 17.12 | 00:00:00 | 2002-10-18 | 10,559,300 | 17.59 | 17.99 | 16.92 | 17.75 | 00:00:00 | 2002-10-21 | 7,495,100 | 17.60 | 18.40 | 17.15 | 18.08 | 00:00:00 | 2002-10-22 | 14,594,700 | 17.59 | 18.08 | 16.84 | 17.00 | 00:00:00 | 2002-10-23 | 13,945,100 | 18.19 | 18.49 | 17.38 | 17.75 | 00:00:00 | 2002-10-24 | 11,560,300 | 18.39 | 18.91 | 18.00 | 18.91 | 00:00:00 | 2002-10-25 | 7,936,300 | 18.60 | 19.25 | 18.14 | 19.10 | 00:00:00 | 2002-10-28 | 7,941,900 | 19.40 | 20.40 | 19.40 | 19.85 | 00:00:00 | 2002-10-29 | 8,835,800 | 19.50 | 19.75 | 18.11 | 18.14 | 00:00:00 | 2002-10-30 | 8,226,800 | 18.51 | 19.84 | 18.25 | 19.78 | 00:00:00 | 2002-10-31 | 9,605,800 | 20.18 | 20.50 | 19.80 | 20.05 | 00:00:00 | 2002-11-01 | 6,197,700 | 19.71 | 20.39 | 19.20 | 20.25 | 00:00:00 | 2002-11-04 | 8,412,700 | 21.10 | 22.01 | 21.10 | 22.01 | 00:00:00 | 2002-11-05 | 8,950,600 | 22.01 | 22.63 | 21.62 | 22.48 | 00:00:00 | 2002-11-06 | 8,998,800 | 23.13 | 23.18 | 21.90 | 22.19 | 00:00:00 | 2002-11-07 | 9,554,500 | 22.55 | 22.86 | 20.62 | 20.82 | 00:00:00 | 2002-11-08 | 8,369,900 | 20.33 | 20.67 | 19.63 | 19.70 | 00:00:00 | 2002-11-11 | 4,672,100 | 19.51 | 19.60 | 18.85 | 19.09 | 00:00:00 | 2002-11-12 | 9,019,700 | 18.99 | 20.60 | 18.86 | 20.43 | 00:00:00 | 2002-11-13 | 5,968,400 | 20.10 | 20.42 | 19.54 | 20.30 | 00:00:00 | 2002-11-14 | 6,438,700 | 20.00 | 21.59 | 19.55 | 21.47 | 00:00:00 | 2002-11-15 | 7,763,900 | 21.96 | 22.12 | 21.13 | 21.53 | 00:00:00 | 2002-11-18 | 4,310,300 | 21.80 | 22.49 | 21.70 | 22.29 | 00:00:00 | 2002-11-19 | 4,896,500 | 22.05 | 22.26 | 21.79 | 22.25 | 00:00:00 | 2002-11-20 | 5,290,900 | 22.15 | 22.85 | 21.96 | 22.66 | 00:00:00 | 2002-11-21 | 10,231,900 | 23.75 | 24.75 | 23.75 | 24.58 | 00:00:00 | 2002-11-22 | 5,524,500 | 24.75 | 24.85 | 24.05 | 24.53 | 00:00:00 | 2002-11-25 | 4,783,100 | 24.60 | 25.21 | 24.50 | 24.98 | 00:00:00 | 2002-11-26 | 8,815,200 | 25.25 | 25.65 | 24.32 | 24.53 | 00:00:00 | 2002-11-27 | 9,373,400 | 24.08 | 26.05 | 23.90 | 25.90 | 00:00:00 | 2002-11-28 | 4,777,700 | 26.46 | 26.46 | 25.55 | 26.05 | 00:00:00 | 2002-11-29 | 4,583,700 | 26.19 | 26.34 | 25.42 | 25.73 | 00:00:00 | 2002-12-02 | 7,772,800 | 25.54 | 26.95 | 25.54 | 25.65 | 00:00:00 | 2002-12-03 | 12,899,100 | 25.90 | 25.97 | 24.15 | 24.15 | 00:00:00 | 2002-12-04 | 10,483,300 | 23.91 | 24.43 | 23.27 | 23.53 | 00:00:00 | 2002-12-05 | 11,894,000 | 23.65 | 24.40 | 22.64 | 22.76 | 00:00:00 | 2002-12-06 | 7,414,000 | 23.33 | 23.50 | 22.01 | 22.78 | 00:00:00 | 2002-12-09 | 4,270,200 | 23.17 | 23.21 | 21.84 | 21.95 | 00:00:00 | 2002-12-10 | 8,866,500 | 21.55 | 22.62 | 21.42 | 22.62 | 00:00:00 | 2002-12-11 | 5,464,300 | 22.84 | 22.87 | 21.80 | 22.36 | 00:00:00 | 2002-12-12 | 6,645,700 | 22.13 | 22.30 | 21.31 | 21.69 | 00:00:00 | 2002-12-13 | 4,306,600 | 21.64 | 21.64 | 20.94 | 21.12 | 00:00:00 | 2002-12-16 | 4,162,000 | 20.99 | 22.22 | 20.85 | 22.11 | 00:00:00 | 2002-12-17 | 5,186,600 | 22.48 | 22.48 | 21.20 | 21.35 | 00:00:00 | 2002-12-18 | 7,358,200 | 20.92 | 21.08 | 19.80 | 19.85 | 00:00:00 | 2002-12-19 | 9,352,500 | 19.85 | 20.50 | 18.95 | 19.35 | 00:00:00 | 2002-12-20 | 6,999,300 | 19.98 | 20.30 | 19.20 | 19.79 | 00:00:00 | 2002-12-23 | 3,041,300 | 19.95 | 19.95 | 19.45 | 19.60 | 00:00:00 | 2002-12-24 | 391,100 | 19.90 | 19.90 | 19.35 | 19.46 | 00:00:00 | 2002-12-25 | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 00:00:00 | 2002-12-26 | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 00:00:00 | 2002-12-27 | 1,986,200 | 19.30 | 19.57 | 18.91 | 19.02 | 00:00:00 | 2002-12-30 | 2,710,600 | 19.02 | 19.18 | 18.81 | 18.99 | 00:00:00 | 2002-12-31 | 1,964,100 | 18.69 | 18.95 | 18.32 | 18.68 | 00:00:00 | 2003-01-01 | 0 | 18.66 | 18.68 | 18.66 | 18.66 | 00:00:00 | 2003-01-02 | 3,701,300 | 18.75 | 20.11 | 18.68 | 20.11 | 00:00:00 | 2003-01-03 | 7,878,500 | 20.34 | 21.20 | 20.33 | 20.92 | 00:00:00 | 2003-01-06 | 4,199,100 | 21.20 | 21.30 | 20.33 | 21.25 | 00:00:00 | 2003-01-07 | 4,677,300 | 21.66 | 21.66 | 20.89 | 21.06 | 00:00:00 | 2003-01-08 | 5,746,000 | 20.79 | 20.86 | 19.99 | 20.13 | 00:00:00 | 2003-01-09 | 7,806,600 | 20.25 | 20.87 | 19.25 | 20.76 | 00:00:00 | 2003-01-10 | 5,566,000 | 20.65 | 21.16 | 20.08 | 20.74 | 00:00:00 | 2003-01-13 | 5,119,500 | 20.76 | 21.25 | 20.50 | 20.74 | 00:00:00 | 2003-01-14 | 5,415,300 | 20.43 | 21.01 | 20.41 | 20.84 | 00:00:00 | 2003-01-15 | 7,504,700 | 21.50 | 21.59 | 20.17 | 20.50 | 00:00:00 | 2003-01-16 | 9,581,900 | 20.17 | 20.17 | 19.69 | 19.90 | 00:00:00 | 2003-01-17 | 8,333,000 | 19.41 | 19.46 | 18.53 | 18.56 | 00:00:00 | 2003-01-20 | 5,012,700 | 18.33 | 18.68 | 18.05 | 18.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|