TR4DER - STMICROELECTRONIC [STM.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-09-01	1,781,267	14.69	14.87	14.68	14.74	00:00:00
2017-09-04	1,532,237	14.58	15.02	14.55	14.92	00:00:00
2017-09-05	1,917,268	14.95	15.17	14.86	15.02	00:00:00
2017-09-06	2,051,392	14.94	15.10	14.76	15.08	00:00:00
2017-09-07	3,292,476	15.17	15.48	15.13	15.47	00:00:00
2017-09-08	6,686,697	15.53	15.88	15.49	15.57	00:00:00
2017-09-11	2,639,604	15.70	15.88	15.55	15.78	00:00:00
2017-09-12	3,370,169	15.93	16.11	15.69	15.73	00:00:00
2017-09-13	4,167,948	15.58	15.78	15.45	15.76	00:00:00
2017-09-14	4,492,544	15.73	16.08	15.62	16.08	00:00:00
2017-09-15	17,138,626	16.05	16.18	15.93	16.07	00:00:00
2017-09-18	2,794,238	16.08	16.44	16.05	16.44	00:00:00
2017-09-19	3,613,971	16.38	16.58	16.29	16.58	00:00:00
2017-09-20	2,953,095	16.57	16.61	16.23	16.27	00:00:00
2017-09-21	2,946,300	16.41	16.45	16.18	16.32	00:00:00
2017-09-22	2,766,170	16.25	16.52	16.23	16.37	00:00:00
2017-09-25	3,473,714	16.34	16.34	15.67	15.75	00:00:00
2017-09-26	3,010,552	15.67	15.92	15.50	15.79	00:00:00
2017-09-27	2,766,221	15.92	16.19	15.90	16.19	00:00:00
2017-09-28	2,315,872	16.30	16.37	16.13	16.22	00:00:00
2017-09-29	2,554,726	16.25	16.38	16.18	16.37	00:00:00
2017-10-02	3,111,031	16.46	16.99	16.41	16.93	00:00:00
2017-10-03	2,050,833	17.00	17.24	16.88	17.02	00:00:00
2017-10-04	1,974,210	17.02	17.08	16.85	16.92	00:00:00
2017-10-05	2,442,228	16.94	17.04	16.78	16.78	00:00:00
2017-10-06	2,256,971	16.84	16.92	16.72	16.81	00:00:00
2017-10-09	1,669,694	16.89	16.95	16.67	16.82	00:00:00
2017-10-10	1,950,321	16.79	16.89	16.58	16.67	00:00:00
2017-10-11	2,150,121	16.70	16.89	16.63	16.84	00:00:00
2017-10-12	1,699,648	16.85	16.96	16.79	16.88	00:00:00
2017-10-13	1,495,227	16.94	16.96	16.83	16.92	00:00:00
2017-10-16	2,173,373	17.00	17.09	16.94	17.03	00:00:00
2017-10-17	2,383,091	17.11	17.20	17.04	17.15	00:00:00
2017-10-18	2,668,196	17.17	17.27	16.76	16.79	00:00:00
2017-10-19	3,354,343	16.75	16.90	16.31	16.71	00:00:00
2017-10-20	2,159,371	16.77	16.95	16.76	16.88	00:00:00
2017-10-23	2,375,818	17.00	17.61	16.93	17.61	00:00:00
2017-10-24	3,775,938	17.73	18.11	17.64	17.83	00:00:00
2017-10-25	2,587,334	17.84	18.12	17.66	17.72	00:00:00
2017-10-26	6,232,380	18.60	19.83	18.48	19.79	00:00:00
2017-10-27	4,058,075	19.98	20.39	19.55	19.92	00:00:00
2017-10-30	3,920,725	20.05	20.66	20.05	20.34	00:00:00
2017-10-31	2,960,348	20.38	20.40	20.06	20.20	00:00:00
2017-11-01	2,612,003	20.58	20.66	20.33	20.60	00:00:00
2017-11-02	2,368,557	20.50	20.57	20.23	20.43	00:00:00
2017-12-08	3,191,358	18.32	18.54	18.21	18.30	00:00:00
2017-12-11	1,861,765	18.41	18.44	18.09	18.34	00:00:00
2017-12-12	2,617,273	18.48	18.65	18.20	18.65	00:00:00
2017-12-13	2,825,127	18.53	19.04	18.51	18.84	00:00:00
2017-12-14	2,616,991	18.81	18.86	18.57	18.57	00:00:00
2017-12-15	4,542,731	18.37	18.57	18.24	18.31	00:00:00
2017-12-18	2,741,416	18.57	18.83	18.47	18.56	00:00:00
2017-12-19	1,930,608	18.59	18.87	18.40	18.70	00:00:00
2017-12-20	1,781,781	18.75	18.80	18.24	18.40	00:00:00
2017-12-21	1,312,875	18.41	18.70	18.34	18.52	00:00:00
2017-12-22	1,050,767	18.43	18.59	18.36	18.59	00:00:00
2017-12-27	1,560,864	18.38	18.54	18.13	18.52	00:00:00
2017-12-28	825,073	18.41	18.56	18.36	18.48	00:00:00
2017-12-29	1,022,986	18.48	18.49	18.21	18.21	00:00:00
2018-01-02	1,774,856	18.30	18.49	17.86	18.46	00:00:00
2018-01-03	2,211,658	18.58	19.10	18.47	19.02	00:00:00
2018-01-04	2,546,492	19.16	19.47	18.97	19.28	00:00:00
2018-01-05	1,948,360	19.40	19.48	19.27	19.43	00:00:00
2018-01-08	2,064,515	19.50	19.53	19.23	19.32	00:00:00
2018-01-09	2,117,107	19.25	19.92	19.25	19.71	00:00:00
2018-01-10	2,299,852	19.64	19.67	19.40	19.59	00:00:00
2018-01-11	2,742,893	20.00	20.46	19.95	20.00	00:00:00
2018-01-12	1,704,491	20.15	20.15	19.82	19.99	00:00:00
2018-01-15	1,237,403	20.00	20.05	19.79	19.80	00:00:00
2018-01-16	1,101,362	19.85	19.97	19.70	19.70	00:00:00
2018-01-17	2,436,769	19.68	19.79	19.42	19.64	00:00:00
2018-01-18	3,121,453	20.01	20.48	19.86	20.38	00:00:00
2018-01-19	2,897,193	20.45	20.70	20.32	20.43	00:00:00
2018-01-22	1,834,843	20.40	20.43	20.03	20.24	00:00:00
2018-01-23	2,542,663	20.36	20.40	20.01	20.05	00:00:00
2018-01-24	5,447,402	19.50	19.65	18.79	18.79	00:00:00
2018-01-25	7,128,140	19.40	19.71	18.57	18.93	00:00:00
2018-01-26	3,314,203	18.87	19.14	18.73	19.07	00:00:00
2018-01-29	3,052,153	19.46	19.94	19.35	19.52	00:00:00
2018-01-30	2,478,569	19.44	19.70	19.24	19.49	00:00:00
2018-01-31	2,936,614	19.27	19.47	18.97	19.23	00:00:00
2018-02-01	2,636,212	19.35	19.44	19.02	19.09	00:00:00
2018-02-02	2,607,269	19.03	19.04	18.38	18.50	00:00:00
2018-02-05	2,926,259	18.22	18.79	18.07	18.65	00:00:00
2018-02-06	4,621,959	17.90	18.47	17.63	18.10	00:00:00
2018-02-07	2,943,602	18.39	18.40	17.98	18.34	00:00:00
2018-02-08	3,348,784	18.15	18.20	17.16	17.30	00:00:00
2018-02-09	4,628,325	17.19	17.75	16.94	17.23	00:00:00
2018-02-12	2,860,322	17.43	17.60	17.30	17.44	00:00:00
2018-02-13	1,562,349	17.38	17.56	17.35	17.35	00:00:00
2018-02-14	2,898,706	17.52	17.92	17.28	17.87	00:00:00
2018-02-15	2,086,928	18.04	18.26	17.81	18.07	00:00:00
2018-02-16	2,045,431	18.24	18.24	18.04	18.04	00:00:00
2018-02-19	939,732	18.10	18.11	17.94	18.00	00:00:00
2018-02-20	1,787,901	17.95	18.47	17.85	18.46	00:00:00
2018-02-21	1,944,729	18.49	18.79	18.32	18.79	00:00:00
2018-02-22	2,143,256	18.61	18.61	18.30	18.41	00:00:00
2018-02-23	1,129,212	18.51	18.67	18.29	18.64	00:00:00
2018-02-26	1,847,307	18.74	18.86	18.51	18.67	00:00:00
2018-02-27	1,684,776	18.76	19.03	18.61	18.89	00:00:00
2018-02-28	2,251,913	18.77	19.01	18.66	18.82	00:00:00
2018-03-01	2,362,484	18.74	18.78	17.92	18.10	00:00:00
2018-03-02	2,758,931	17.90	17.92	17.48	17.69	00:00:00
2018-03-05	1,866,350	17.63	18.27	17.54	18.23	00:00:00
2018-03-06	1,717,151	18.43	18.77	18.27	18.60	00:00:00
2018-03-07	1,681,751	18.54	18.90	18.42	18.83	00:00:00
2018-03-08	2,763,114	18.85	19.74	18.81	19.67	00:00:00
2018-03-09	1,609,821	19.56	19.84	19.52	19.79	00:00:00
2018-03-12	1,442,340	19.95	20.00	19.72	20.00	00:00:00
2018-03-13	2,233,565	19.97	20.00	19.30	19.46	00:00:00
2018-03-14	1,663,908	19.30	19.66	19.25	19.40	00:00:00
2018-03-15	1,747,040	19.53	19.86	19.52	19.79	00:00:00
2018-03-16	2,887,893	19.85	19.95	19.71	19.88	00:00:00
2018-03-19	2,491,483	19.84	19.85	19.35	19.50	00:00:00
2018-03-20	1,860,699	19.52	19.94	19.32	19.91	00:00:00
2018-03-21	2,435,764	19.90	20.37	19.88	20.34	00:00:00
2018-03-22	3,368,803	20.10	20.11	19.12	19.41	00:00:00
2018-03-23	4,281,281	19.04	19.04	18.44	18.67	00:00:00
2018-03-26	2,146,010	18.76	18.94	18.46	18.62	00:00:00
2018-03-27	2,250,593	19.17	19.22	18.99	19.09	00:00:00
2018-03-28	5,293,986	18.45	18.57	17.78	18.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>