|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-18 | 2,991,871 | 15.53 | 15.72 | 15.39 | 15.65 | 00:00:00 | | 2018-09-19 | 1,926,526 | 15.57 | 15.96 | 15.55 | 15.70 | 00:00:00 | | 2018-09-20 | 4,125,266 | 15.76 | 16.30 | 15.68 | 16.23 | 00:00:00 | | 2018-09-21 | 5,631,091 | 16.29 | 16.32 | 16.05 | 16.26 | 00:00:00 | | 2018-09-24 | 2,389,809 | 16.16 | 16.35 | 15.97 | 16.17 | 00:00:00 | | 2018-09-25 | 3,794,329 | 16.26 | 16.64 | 16.20 | 16.44 | 00:00:00 | | 2018-09-26 | 3,747,489 | 16.60 | 16.70 | 16.08 | 16.19 | 00:00:00 | | 2018-09-27 | 3,330,293 | 16.14 | 16.14 | 15.72 | 15.90 | 00:00:00 | | 2018-09-28 | 2,656,022 | 15.90 | 16.04 | 15.55 | 15.67 | 00:00:00 | | 2018-10-01 | 2,182,177 | 15.72 | 16.14 | 15.72 | 16.02 | 00:00:00 | | 2018-10-02 | 3,634,725 | 15.79 | 16.47 | 15.42 | 16.31 | 00:00:00 | | 2018-10-03 | 2,514,898 | 16.33 | 16.61 | 16.31 | 16.40 | 00:00:00 | | 2018-10-04 | 2,756,039 | 16.35 | 16.46 | 15.89 | 15.98 | 00:00:00 | | 2018-10-05 | 4,836,273 | 15.74 | 15.77 | 15.08 | 15.20 | 00:00:00 | | 2018-10-08 | 2,824,891 | 15.14 | 15.15 | 14.69 | 14.97 | 00:00:00 | | 2018-10-09 | 3,424,561 | 14.98 | 15.05 | 14.35 | 15.00 | 00:00:00 | | 2018-10-10 | 5,807,291 | 14.82 | 14.84 | 14.01 | 14.13 | 00:00:00 | | 2018-10-11 | 7,034,699 | 13.81 | 14.91 | 13.47 | 14.41 | 00:00:00 | | 2018-10-12 | 3,682,071 | 14.80 | 14.85 | 14.37 | 14.38 | 00:00:00 | | 2018-10-15 | 2,222,909 | 14.33 | 14.42 | 14.11 | 14.41 | 00:00:00 | | 2018-10-16 | 2,815,458 | 14.44 | 14.84 | 14.27 | 14.81 | 00:00:00 | | 2018-10-17 | 4,389,727 | 15.16 | 15.65 | 14.90 | 14.93 | 00:00:00 | | 2018-10-18 | 4,535,566 | 14.85 | 14.89 | 14.17 | 14.17 | 00:00:00 | | 2018-10-19 | 4,670,493 | 14.21 | 14.48 | 13.70 | 13.94 | 00:00:00 | | 2018-10-22 | 2,172,137 | 14.04 | 14.16 | 13.82 | 13.99 | 00:00:00 | | 2018-10-23 | 5,239,547 | 13.58 | 13.61 | 12.96 | 13.52 | 00:00:00 | | 2018-10-24 | 12,175,237 | 12.86 | 13.63 | 11.92 | 12.17 | 00:00:00 | | 2018-10-25 | 5,710,868 | 11.74 | 12.66 | 11.58 | 12.10 | 00:00:00 | | 2018-10-26 | 5,209,764 | 12.04 | 12.22 | 11.69 | 12.22 | 00:00:00 | | 2018-10-29 | 6,423,451 | 12.34 | 13.04 | 12.28 | 12.85 | 00:00:00 | | 2018-10-30 | 3,612,142 | 12.80 | 12.99 | 12.41 | 12.88 | 00:00:00 | | 2018-10-31 | 5,093,074 | 13.20 | 13.63 | 13.16 | 13.42 | 00:00:00 | | 2018-11-01 | 3,375,183 | 13.47 | 13.83 | 13.36 | 13.83 | 00:00:00 | | 2018-11-02 | 3,707,740 | 13.98 | 14.40 | 13.76 | 13.79 | 00:00:00 | | 2018-11-05 | 3,270,461 | 13.85 | 13.89 | 13.22 | 13.28 | 00:00:00 | | 2018-11-06 | 2,777,183 | 13.38 | 13.58 | 13.11 | 13.43 | 00:00:00 | | 2018-11-07 | 927,711 | 13.47 | 13.58 | 13.33 | 13.37 | 00:00:00 | | 2018-11-08 | 3,718,733 | 13.30 | 13.43 | 12.87 | 13.10 | 00:00:00 | | 2018-11-09 | 2,696,299 | 12.99 | 13.19 | 12.74 | 13.00 | 00:00:00 | | 2018-11-12 | 6,103,690 | 13.21 | 13.30 | 12.13 | 12.13 | 00:00:00 | | 2018-11-13 | 4,652,075 | 12.06 | 12.61 | 12.04 | 12.54 | 00:00:00 | | 2018-11-14 | 1,491,315 | 12.32 | 12.60 | 12.08 | 12.56 | 00:00:00 | | 2018-11-16 | 4,140,287 | 12.30 | 12.39 | 12.00 | 12.20 | 00:00:00 | | 2018-11-19 | 3,681,169 | 12.26 | 12.74 | 12.07 | 12.21 | 00:00:00 | | 2018-11-20 | 4,792,200 | 11.93 | 12.14 | 11.66 | 11.98 | 00:00:00 | | 2018-11-21 | 4,171,596 | 12.13 | 12.57 | 12.12 | 12.55 | 00:00:00 | | 2018-11-22 | 2,105,556 | 12.42 | 12.49 | 12.25 | 12.38 | 00:00:00 | | 2018-11-23 | 1,828,236 | 12.43 | 12.55 | 12.29 | 12.43 | 00:00:00 | | 2018-11-26 | 3,033,201 | 12.60 | 13.00 | 12.56 | 12.78 | 00:00:00 | | 2018-11-27 | 2,676,250 | 12.73 | 12.89 | 12.50 | 12.75 | 00:00:00 | | 2018-11-28 | 86,213 | 12.74 | 12.82 | 12.70 | 12.80 | 00:00:00 | | 2018-11-29 | 3,317,565 | 13.01 | 13.20 | 12.91 | 12.97 | 00:00:00 | | 2018-11-30 | 3,569,346 | 13.01 | 13.07 | 12.75 | 12.93 | 00:00:00 | | 2018-12-03 | 5,663,536 | 13.63 | 14.02 | 13.62 | 13.71 | 00:00:00 | | 2018-12-04 | 2,663,706 | 13.42 | 13.64 | 13.28 | 13.33 | 00:00:00 | | 2018-12-05 | 2,877,449 | 13.05 | 13.16 | 12.86 | 12.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
