|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-28 | 5,293,986 | 18.45 | 18.57 | 17.78 | 18.05 | 00:00:00 | | 2018-03-29 | 2,762,767 | 18.20 | 18.23 | 17.83 | 17.99 | 00:00:00 | | 2018-04-03 | 4,621,111 | 17.50 | 17.64 | 17.33 | 17.43 | 00:00:00 | | 2018-04-04 | 3,624,572 | 17.34 | 17.42 | 16.57 | 17.04 | 00:00:00 | | 2018-04-05 | 3,217,671 | 17.46 | 17.58 | 17.33 | 17.48 | 00:00:00 | | 2018-04-06 | 1,497,264 | 17.38 | 17.43 | 17.07 | 17.34 | 00:00:00 | | 2018-04-09 | 1,546,345 | 17.40 | 17.56 | 17.21 | 17.43 | 00:00:00 | | 2018-04-10 | 2,851,820 | 17.50 | 17.98 | 17.41 | 17.89 | 00:00:00 | | 2018-04-11 | 1,891,982 | 17.98 | 18.05 | 17.40 | 17.66 | 00:00:00 | | 2018-04-12 | 2,827,899 | 17.72 | 18.55 | 17.69 | 18.50 | 00:00:00 | | 2018-04-13 | 2,406,995 | 18.54 | 18.59 | 18.13 | 18.26 | 00:00:00 | | 2018-04-16 | 1,738,424 | 18.31 | 18.79 | 18.29 | 18.44 | 00:00:00 | | 2018-04-17 | 1,784,147 | 18.54 | 18.78 | 18.45 | 18.76 | 00:00:00 | | 2018-04-18 | 2,364,414 | 18.75 | 18.84 | 18.30 | 18.44 | 00:00:00 | | 2018-04-19 | 2,675,406 | 18.52 | 18.58 | 17.78 | 17.83 | 00:00:00 | | 2018-04-20 | 3,335,322 | 17.80 | 17.80 | 17.47 | 17.59 | 00:00:00 | | 2018-04-23 | 1,702,764 | 17.53 | 17.80 | 17.51 | 17.77 | 00:00:00 | | 2018-04-24 | 4,186,600 | 17.17 | 17.87 | 16.98 | 17.66 | 00:00:00 | | 2018-04-25 | 5,813,423 | 18.29 | 18.60 | 17.83 | 18.18 | 00:00:00 | | 2018-04-26 | 4,084,834 | 18.13 | 18.40 | 17.85 | 18.35 | 00:00:00 | | 2018-04-27 | 2,567,560 | 18.48 | 18.55 | 18.02 | 18.14 | 00:00:00 | | 2018-04-30 | 1,794,001 | 18.16 | 18.16 | 17.97 | 18.12 | 00:00:00 | | 2018-05-02 | 4,392,483 | 18.54 | 19.16 | 18.45 | 18.95 | 00:00:00 | | 2018-05-03 | 2,913,782 | 18.99 | 19.10 | 18.80 | 19.00 | 00:00:00 | | 2018-05-04 | 2,399,271 | 19.08 | 19.29 | 18.95 | 19.24 | 00:00:00 | | 2018-05-07 | 2,097,623 | 19.41 | 20.04 | 19.34 | 19.92 | 00:00:00 | | 2018-05-08 | 2,858,994 | 19.90 | 19.93 | 19.41 | 19.60 | 00:00:00 | | 2018-05-09 | 1,709,366 | 19.49 | 19.91 | 19.49 | 19.89 | 00:00:00 | | 2018-05-10 | 1,816,186 | 19.99 | 20.05 | 19.67 | 19.96 | 00:00:00 | | 2018-05-11 | 2,011,333 | 20.00 | 20.30 | 19.99 | 20.20 | 00:00:00 | | 2018-05-14 | 1,722,880 | 20.26 | 20.48 | 20.05 | 20.37 | 00:00:00 | | 2018-05-15 | 4,268,701 | 20.43 | 20.98 | 20.33 | 20.41 | 00:00:00 | | 2018-05-16 | 2,375,997 | 20.54 | 20.56 | 20.07 | 20.16 | 00:00:00 | | 2018-05-17 | 2,401,610 | 20.16 | 20.44 | 20.16 | 20.43 | 00:00:00 | | 2018-05-18 | 2,364,235 | 20.42 | 20.43 | 19.92 | 20.04 | 00:00:00 | | 2018-05-21 | 1,492,992 | 20.10 | 20.42 | 20.01 | 20.24 | 00:00:00 | | 2018-05-22 | 1,938,075 | 20.21 | 20.44 | 20.00 | 20.17 | 00:00:00 | | 2018-05-23 | 2,732,492 | 20.09 | 20.11 | 19.57 | 19.87 | 00:00:00 | | 2018-05-24 | 2,338,377 | 19.89 | 20.36 | 19.89 | 20.20 | 00:00:00 | | 2018-05-25 | 3,053,078 | 20.29 | 20.61 | 20.27 | 20.52 | 00:00:00 | | 2018-05-28 | 1,812,846 | 20.64 | 20.82 | 20.25 | 20.53 | 00:00:00 | | 2018-05-29 | 3,712,501 | 20.42 | 20.72 | 20.15 | 20.27 | 00:00:00 | | 2018-05-30 | 1,284,568 | 20.01 | 20.40 | 19.95 | 20.40 | 00:00:00 | | 2018-06-01 | 2,591,653 | 20.30 | 20.50 | 19.99 | 20.36 | 00:00:00 | | 2018-06-04 | 2,403,879 | 20.61 | 20.71 | 20.15 | 20.31 | 00:00:00 | | 2018-06-05 | 3,941,362 | 20.31 | 21.43 | 20.29 | 21.16 | 00:00:00 | | 2018-06-06 | 2,741,687 | 21.27 | 21.58 | 21.18 | 21.46 | 00:00:00 | | 2018-06-07 | 2,238,519 | 21.55 | 21.71 | 21.17 | 21.24 | 00:00:00 | | 2018-06-08 | 3,421,969 | 21.10 | 21.38 | 20.72 | 21.04 | 00:00:00 | | 2018-06-11 | 2,507,101 | 21.28 | 21.52 | 21.15 | 21.35 | 00:00:00 | | 2018-06-12 | 2,402,168 | 21.55 | 21.55 | 21.09 | 21.28 | 00:00:00 | | 2018-06-13 | 3,740,687 | 21.35 | 22.23 | 21.35 | 22.22 | 00:00:00 | | 2018-06-14 | 3,310,274 | 22.02 | 22.73 | 21.92 | 22.64 | 00:00:00 | | 2018-06-15 | 4,602,485 | 22.67 | 22.97 | 22.45 | 22.46 | 00:00:00 | | 2018-06-18 | 2,184,255 | 22.39 | 22.51 | 21.99 | 22.14 | 00:00:00 | | 2018-06-19 | 3,636,817 | 21.71 | 21.80 | 21.08 | 21.23 | 00:00:00 | | 2018-06-20 | 2,987,233 | 21.40 | 21.60 | 20.78 | 21.01 | 00:00:00 | | 2018-06-21 | 3,441,830 | 21.21 | 21.28 | 20.30 | 20.50 | 00:00:00 | | 2018-06-22 | 2,602,794 | 20.50 | 20.66 | 20.08 | 20.16 | 00:00:00 | | 2018-06-25 | 2,147,583 | 20.07 | 20.07 | 19.20 | 19.24 | 00:00:00 | | 2018-06-26 | 2,792,847 | 19.28 | 19.70 | 19.25 | 19.60 | 00:00:00 | | 2018-06-27 | 2,512,728 | 19.73 | 20.18 | 19.46 | 19.82 | 00:00:00 | | 2018-06-28 | 4,736,857 | 19.65 | 19.80 | 18.55 | 18.81 | 00:00:00 | | 2018-06-29 | 4,150,505 | 19.21 | 19.49 | 19.11 | 19.11 | 00:00:00 | | 2018-07-02 | 3,011,556 | 18.81 | 19.07 | 18.62 | 18.74 | 00:00:00 | | 2018-07-03 | 2,972,678 | 18.88 | 19.21 | 18.70 | 18.96 | 00:00:00 | | 2018-07-04 | 2,670,805 | 18.75 | 18.77 | 18.27 | 18.43 | 00:00:00 | | 2018-07-05 | 2,824,980 | 18.41 | 19.00 | 18.41 | 18.92 | 00:00:00 | | 2018-07-06 | 2,169,589 | 19.03 | 19.12 | 18.74 | 19.01 | 00:00:00 | | 2018-07-09 | 2,256,919 | 19.16 | 19.44 | 18.93 | 19.16 | 00:00:00 | | 2018-07-10 | 2,688,787 | 19.35 | 19.59 | 19.12 | 19.56 | 00:00:00 | | 2018-07-11 | 2,388,663 | 19.33 | 19.35 | 19.03 | 19.13 | 00:00:00 | | 2018-07-12 | 2,025,751 | 19.06 | 19.45 | 18.92 | 19.40 | 00:00:00 | | 2018-07-13 | 1,690,328 | 19.71 | 19.81 | 19.45 | 19.50 | 00:00:00 | | 2018-07-16 | 1,593,610 | 19.55 | 19.64 | 19.43 | 19.50 | 00:00:00 | | 2018-07-17 | 1,687,594 | 19.40 | 19.71 | 19.17 | 19.67 | 00:00:00 | | 2018-07-18 | 2,846,728 | 19.95 | 20.40 | 19.95 | 20.27 | 00:00:00 | | 2018-07-19 | 1,844,076 | 20.28 | 20.39 | 20.03 | 20.22 | 00:00:00 | | 2018-07-20 | 2,570,858 | 20.31 | 20.31 | 19.82 | 20.27 | 00:00:00 | | 2018-07-23 | 2,004,569 | 19.99 | 20.05 | 19.53 | 19.80 | 00:00:00 | | 2018-07-24 | 3,519,559 | 20.20 | 20.85 | 20.15 | 20.58 | 00:00:00 | | 2018-07-25 | 7,096,097 | 20.04 | 20.25 | 18.62 | 18.81 | 00:00:00 | | 2018-07-26 | 3,318,465 | 19.07 | 19.25 | 18.91 | 19.07 | 00:00:00 | | 2018-07-27 | 1,761,972 | 19.12 | 19.34 | 19.04 | 19.18 | 00:00:00 | | 2018-07-30 | 2,098,102 | 19.10 | 19.10 | 18.61 | 18.67 | 00:00:00 | | 2018-07-31 | 2,249,895 | 18.56 | 18.89 | 18.43 | 18.61 | 00:00:00 | | 2018-08-01 | 3,623,897 | 18.75 | 18.99 | 18.50 | 18.62 | 00:00:00 | | 2018-08-02 | 2,430,970 | 18.51 | 18.82 | 18.35 | 18.77 | 00:00:00 | | 2018-08-03 | 2,226,879 | 19.00 | 19.32 | 18.80 | 19.01 | 00:00:00 | | 2018-08-06 | 1,703,287 | 19.11 | 19.11 | 18.71 | 19.04 | 00:00:00 | | 2018-08-07 | 1,999,275 | 19.10 | 19.29 | 19.06 | 19.06 | 00:00:00 | | 2018-08-08 | 917,288 | 19.09 | 19.25 | 19.05 | 19.20 | 00:00:00 | | 2018-08-09 | 1,883,220 | 19.12 | 19.23 | 18.95 | 18.96 | 00:00:00 | | 2018-08-10 | 3,561,549 | 18.68 | 18.78 | 17.95 | 18.03 | 00:00:00 | | 2018-08-13 | 2,070,279 | 17.91 | 18.20 | 17.61 | 18.06 | 00:00:00 | | 2018-08-14 | 2,390,280 | 18.13 | 18.25 | 17.78 | 17.89 | 00:00:00 | | 2018-08-15 | 3,481,851 | 17.88 | 17.88 | 16.88 | 17.06 | 00:00:00 | | 2018-08-16 | 2,637,731 | 17.44 | 17.58 | 17.17 | 17.33 | 00:00:00 | | 2018-08-17 | 2,391,764 | 17.19 | 17.19 | 16.76 | 16.95 | 00:00:00 | | 2018-08-20 | 1,517,217 | 17.04 | 17.11 | 16.95 | 16.95 | 00:00:00 | | 2018-08-21 | 1,642,798 | 17.04 | 17.21 | 16.91 | 17.18 | 00:00:00 | | 2018-08-22 | 1,983,400 | 17.10 | 17.33 | 16.88 | 17.04 | 00:00:00 | | 2018-08-23 | 1,501,556 | 17.17 | 17.17 | 16.97 | 16.99 | 00:00:00 | | 2018-08-24 | 2,237,795 | 17.00 | 17.45 | 16.96 | 17.43 | 00:00:00 | | 2018-08-27 | 1,397,625 | 17.52 | 17.75 | 17.35 | 17.71 | 00:00:00 | | 2018-08-28 | 1,783,037 | 17.80 | 18.06 | 17.67 | 17.67 | 00:00:00 | | 2018-08-29 | 1,443,840 | 17.80 | 17.85 | 17.61 | 17.83 | 00:00:00 | | 2018-08-30 | 1,546,505 | 17.87 | 17.87 | 17.51 | 17.67 | 00:00:00 | | 2018-08-31 | 952,474 | 17.63 | 17.94 | 17.56 | 17.72 | 00:00:00 | | 2018-09-03 | 742,822 | 17.66 | 17.77 | 17.51 | 17.72 | 00:00:00 | | 2018-09-04 | 2,737,971 | 17.67 | 17.83 | 17.19 | 17.27 | 00:00:00 | | 2018-09-05 | 4,236,955 | 17.21 | 17.23 | 16.38 | 16.49 | 00:00:00 | | 2018-09-06 | 3,505,221 | 16.40 | 16.51 | 16.09 | 16.24 | 00:00:00 | | 2018-09-07 | 3,694,523 | 15.94 | 16.25 | 15.92 | 16.20 | 00:00:00 | | 2018-09-10 | 3,014,623 | 15.96 | 16.44 | 15.81 | 16.20 | 00:00:00 | | 2018-09-11 | 3,698,702 | 16.32 | 16.32 | 15.75 | 15.87 | 00:00:00 | | 2018-09-12 | 5,223,180 | 15.81 | 16.03 | 15.04 | 15.26 | 00:00:00 | | 2018-09-13 | 1,390,219 | 15.33 | 15.76 | 15.31 | 15.61 | 00:00:00 | | 2018-09-14 | 3,056,657 | 15.89 | 15.99 | 15.71 | 15.91 | 00:00:00 | | 2018-09-17 | 2,536,019 | 15.91 | 15.91 | 15.54 | 15.58 | 00:00:00 | | 2018-09-18 | 2,991,871 | 15.53 | 15.72 | 15.39 | 15.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
