|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-20 | 5,012,700 | 18.33 | 18.68 | 18.05 | 18.10 | 00:00:00 | | 2003-01-21 | 6,949,400 | 18.43 | 18.79 | 17.98 | 18.00 | 00:00:00 | | 2003-01-22 | 8,727,500 | 18.00 | 18.29 | 17.56 | 17.68 | 00:00:00 | | 2003-01-23 | 12,154,200 | 18.10 | 18.56 | 17.68 | 17.85 | 00:00:00 | | 2003-01-24 | 6,510,400 | 18.21 | 18.45 | 17.55 | 17.63 | 00:00:00 | | 2003-01-27 | 7,183,700 | 17.40 | 17.63 | 16.85 | 17.10 | 00:00:00 | | 2003-01-28 | 7,220,900 | 17.31 | 17.62 | 16.80 | 16.82 | 00:00:00 | | 2003-01-29 | 7,885,300 | 16.91 | 17.01 | 16.15 | 16.93 | 00:00:00 | | 2003-01-30 | 5,864,400 | 17.20 | 17.50 | 16.98 | 17.39 | 00:00:00 | | 2003-01-31 | 6,749,400 | 16.75 | 16.95 | 16.52 | 16.77 | 00:00:00 | | 2003-02-03 | 3,195,300 | 17.10 | 17.20 | 16.83 | 16.90 | 00:00:00 | | 2003-02-04 | 5,523,900 | 16.62 | 16.64 | 16.18 | 16.25 | 00:00:00 | | 2003-02-05 | 5,254,800 | 16.15 | 16.60 | 15.99 | 16.60 | 00:00:00 | | 2003-02-06 | 5,925,700 | 16.47 | 16.60 | 16.02 | 16.18 | 00:00:00 | | 2003-02-07 | 6,329,300 | 16.21 | 16.55 | 15.85 | 16.23 | 00:00:00 | | 2003-02-10 | 5,032,800 | 16.21 | 16.33 | 15.43 | 15.55 | 00:00:00 | | 2003-02-11 | 5,529,800 | 15.63 | 16.52 | 15.51 | 16.37 | 00:00:00 | | 2003-02-12 | 5,338,800 | 16.00 | 16.24 | 15.83 | 15.90 | 00:00:00 | | 2003-02-13 | 5,891,800 | 15.61 | 15.97 | 15.45 | 15.65 | 00:00:00 | | 2003-02-14 | 5,779,000 | 15.80 | 16.24 | 15.72 | 16.10 | 00:00:00 | | 2003-02-17 | 4,672,800 | 16.51 | 17.15 | 16.50 | 17.13 | 00:00:00 | | 2003-02-18 | 6,484,800 | 17.20 | 17.68 | 16.90 | 17.56 | 00:00:00 | | 2003-02-19 | 8,011,400 | 17.40 | 17.54 | 16.88 | 16.95 | 00:00:00 | | 2003-02-20 | 5,036,000 | 16.90 | 17.27 | 16.72 | 16.82 | 00:00:00 | | 2003-02-21 | 3,726,000 | 16.79 | 16.91 | 16.59 | 16.88 | 00:00:00 | | 2003-02-24 | 3,062,200 | 16.98 | 17.14 | 16.68 | 16.96 | 00:00:00 | | 2003-02-25 | 4,517,100 | 16.79 | 16.79 | 16.17 | 16.17 | 00:00:00 | | 2003-02-26 | 4,983,800 | 16.45 | 16.64 | 16.15 | 16.33 | 00:00:00 | | 2003-02-27 | 5,639,900 | 16.11 | 16.90 | 16.11 | 16.77 | 00:00:00 | | 2003-02-28 | 4,799,800 | 17.10 | 17.33 | 16.67 | 17.15 | 00:00:00 | | 2003-03-03 | 5,355,900 | 17.45 | 17.67 | 17.16 | 17.25 | 00:00:00 | | 2003-03-04 | 6,425,500 | 16.82 | 16.88 | 16.55 | 16.70 | 00:00:00 | | 2003-03-05 | 4,133,300 | 16.40 | 16.71 | 16.28 | 16.51 | 00:00:00 | | 2003-03-06 | 3,374,500 | 16.69 | 16.69 | 16.36 | 16.60 | 00:00:00 | | 2003-03-07 | 7,471,800 | 16.15 | 16.30 | 15.93 | 16.07 | 00:00:00 | | 2003-03-10 | 4,455,900 | 16.24 | 16.50 | 15.81 | 15.86 | 00:00:00 | | 2003-03-11 | 7,019,600 | 15.66 | 15.83 | 15.20 | 15.69 | 00:00:00 | | 2003-03-12 | 6,903,100 | 15.69 | 16.20 | 15.50 | 15.70 | 00:00:00 | | 2003-03-13 | 6,724,300 | 16.18 | 16.64 | 15.95 | 16.58 | 00:00:00 | | 2003-03-14 | 11,940,500 | 17.15 | 18.22 | 17.10 | 18.22 | 00:00:00 | | 2003-03-17 | 8,272,400 | 17.16 | 19.49 | 17.16 | 19.16 | 00:00:00 | | 2003-03-18 | 12,680,700 | 19.16 | 20.15 | 18.70 | 19.00 | 00:00:00 | | 2003-03-19 | 8,886,600 | 19.30 | 19.86 | 18.38 | 19.29 | 00:00:00 | | 2003-03-20 | 8,293,300 | 19.25 | 19.91 | 18.94 | 19.46 | 00:00:00 | | 2003-03-21 | 5,885,600 | 19.66 | 20.34 | 19.65 | 20.30 | 00:00:00 | | 2003-03-24 | 9,415,100 | 19.77 | 20.09 | 19.21 | 19.21 | 00:00:00 | | 2003-03-25 | 7,989,900 | 18.90 | 19.42 | 18.52 | 19.42 | 00:00:00 | | 2003-03-26 | 5,017,500 | 19.06 | 19.80 | 19.06 | 19.48 | 00:00:00 | | 2003-03-27 | 7,287,300 | 19.26 | 19.28 | 18.69 | 18.77 | 00:00:00 | | 2003-03-28 | 5,202,100 | 19.00 | 19.09 | 18.15 | 18.60 | 00:00:00 | | 2003-03-31 | 5,351,100 | 18.05 | 18.05 | 17.27 | 17.35 | 00:00:00 | | 2003-04-01 | 7,994,100 | 17.16 | 17.55 | 16.93 | 17.29 | 00:00:00 | | 2003-04-02 | 7,206,300 | 17.40 | 18.36 | 17.40 | 18.32 | 00:00:00 | | 2003-04-03 | 9,059,800 | 18.58 | 19.03 | 18.14 | 18.43 | 00:00:00 | | 2003-04-04 | 15,257,000 | 17.70 | 18.10 | 17.46 | 17.70 | 00:00:00 | | 2003-04-07 | 7,918,800 | 18.40 | 18.67 | 18.26 | 18.40 | 00:00:00 | | 2003-04-08 | 9,775,300 | 18.00 | 18.17 | 17.59 | 17.69 | 00:00:00 | | 2003-04-09 | 10,270,100 | 17.50 | 17.93 | 17.13 | 17.51 | 00:00:00 | | 2003-04-10 | 6,392,000 | 17.00 | 17.46 | 16.96 | 17.17 | 00:00:00 | | 2003-04-11 | 7,132,900 | 17.17 | 17.60 | 17.10 | 17.10 | 00:00:00 | | 2003-04-14 | 5,507,200 | 17.16 | 17.30 | 16.86 | 16.94 | 00:00:00 | | 2003-04-15 | 6,190,900 | 17.32 | 17.71 | 17.24 | 17.44 | 00:00:00 | | 2003-04-16 | 9,175,800 | 18.34 | 18.65 | 17.81 | 17.88 | 00:00:00 | | 2003-04-17 | 9,063,000 | 17.85 | 18.58 | 17.82 | 18.56 | 00:00:00 | | 2003-04-18 | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 00:00:00 | | 2003-04-21 | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 00:00:00 | | 2003-04-22 | 6,044,300 | 18.72 | 18.91 | 18.28 | 18.84 | 00:00:00 | | 2003-04-23 | 5,251,400 | 19.25 | 19.40 | 18.99 | 19.37 | 00:00:00 | | 2003-04-24 | 4,912,300 | 19.00 | 19.22 | 18.70 | 18.70 | 00:00:00 | | 2003-04-25 | 5,111,200 | 18.51 | 18.75 | 17.90 | 17.91 | 00:00:00 | | 2003-04-28 | 4,381,600 | 18.09 | 18.68 | 17.75 | 18.67 | 00:00:00 | | 2003-04-29 | 5,712,500 | 18.93 | 19.22 | 18.72 | 18.88 | 00:00:00 | | 2003-04-30 | 5,644,400 | 18.75 | 18.88 | 18.38 | 18.52 | 00:00:00 | | 2003-05-01 | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 00:00:00 | | 2003-05-02 | 5,013,500 | 18.10 | 18.61 | 18.10 | 18.61 | 00:00:00 | | 2003-05-05 | 5,673,400 | 18.90 | 19.29 | 18.77 | 19.03 | 00:00:00 | | 2003-05-06 | 5,214,400 | 19.03 | 19.31 | 18.83 | 19.30 | 00:00:00 | | 2003-05-07 | 7,212,300 | 19.15 | 19.58 | 19.10 | 19.41 | 00:00:00 | | 2003-05-08 | 5,460,200 | 19.21 | 19.31 | 18.57 | 18.57 | 00:00:00 | | 2003-05-09 | 4,124,900 | 18.79 | 18.95 | 18.50 | 18.93 | 00:00:00 | | 2003-05-12 | 3,889,600 | 19.11 | 19.40 | 18.61 | 19.05 | 00:00:00 | | 2003-05-13 | 4,370,700 | 19.15 | 19.28 | 18.74 | 18.90 | 00:00:00 | | 2003-05-14 | 4,910,000 | 18.75 | 19.11 | 18.58 | 18.58 | 00:00:00 | | 2003-05-15 | 3,858,700 | 18.72 | 18.99 | 18.58 | 18.91 | 00:00:00 | | 2003-05-16 | 4,191,600 | 19.02 | 19.15 | 18.76 | 18.85 | 00:00:00 | | 2003-05-19 | 4,880,300 | 18.48 | 18.65 | 17.96 | 17.96 | 00:00:00 | | 2003-05-20 | 5,888,400 | 17.93 | 18.15 | 17.71 | 17.71 | 00:00:00 | | 2003-05-21 | 6,311,400 | 17.70 | 17.90 | 17.26 | 17.45 | 00:00:00 | | 2003-05-22 | 5,684,300 | 17.50 | 17.87 | 17.42 | 17.85 | 00:00:00 | | 2003-05-23 | 4,376,900 | 18.12 | 18.12 | 17.49 | 17.73 | 00:00:00 | | 2003-05-26 | 1,488,500 | 17.65 | 17.78 | 17.53 | 17.68 | 00:00:00 | | 2003-05-27 | 4,254,300 | 17.70 | 18.28 | 17.35 | 18.20 | 00:00:00 | | 2003-05-28 | 8,601,800 | 18.60 | 18.90 | 18.54 | 18.90 | 00:00:00 | | 2003-05-29 | 3,793,700 | 18.80 | 19.16 | 18.51 | 19.07 | 00:00:00 | | 2003-05-30 | 6,698,300 | 18.76 | 19.46 | 18.73 | 19.25 | 00:00:00 | | 2003-06-02 | 5,478,400 | 19.50 | 20.05 | 19.45 | 19.97 | 00:00:00 | | 2003-06-03 | 4,724,700 | 19.49 | 19.59 | 19.19 | 19.38 | 00:00:00 | | 2003-06-04 | 5,435,200 | 19.59 | 19.70 | 19.28 | 19.35 | 00:00:00 | | 2003-06-05 | 6,932,600 | 19.55 | 19.79 | 19.35 | 19.51 | 00:00:00 | | 2003-06-06 | 8,192,500 | 19.55 | 20.67 | 19.55 | 20.41 | 00:00:00 | | 2003-06-09 | 5,586,500 | 20.20 | 20.40 | 19.64 | 19.77 | 00:00:00 | | 2003-06-10 | 5,591,500 | 19.59 | 20.12 | 19.48 | 19.73 | 00:00:00 | | 2003-06-11 | 9,116,400 | 19.58 | 20.02 | 19.13 | 19.13 | 00:00:00 | | 2003-06-12 | 6,612,700 | 19.28 | 19.47 | 18.72 | 18.83 | 00:00:00 | | 2003-06-13 | 5,447,600 | 18.98 | 19.08 | 18.51 | 18.57 | 00:00:00 | | 2003-06-16 | 5,336,900 | 18.36 | 19.02 | 18.17 | 19.02 | 00:00:00 | | 2003-06-17 | 4,439,700 | 19.34 | 19.53 | 19.11 | 19.26 | 00:00:00 | | 2003-06-18 | 4,937,000 | 19.33 | 19.57 | 19.06 | 19.31 | 00:00:00 | | 2003-06-19 | 6,030,300 | 19.57 | 19.67 | 18.82 | 18.93 | 00:00:00 | | 2003-06-20 | 6,133,000 | 18.61 | 19.07 | 18.61 | 18.88 | 00:00:00 | | 2003-06-23 | 3,773,100 | 18.71 | 19.03 | 18.57 | 18.57 | 00:00:00 | | 2003-06-24 | 9,238,200 | 18.67 | 18.77 | 18.09 | 18.30 | 00:00:00 | | 2003-06-25 | 5,820,100 | 18.38 | 18.65 | 18.35 | 18.59 | 00:00:00 | | 2003-06-26 | 4,217,900 | 18.33 | 18.71 | 18.24 | 18.30 | 00:00:00 | | 2003-06-27 | 5,641,200 | 18.60 | 18.69 | 18.34 | 18.51 | 00:00:00 | | 2003-06-30 | 5,682,800 | 18.29 | 18.54 | 18.19 | 18.26 | 00:00:00 | | 2003-07-01 | 4,755,900 | 18.22 | 18.28 | 17.72 | 17.72 | 00:00:00 | | 2003-07-02 | 5,142,100 | 18.25 | 18.55 | 18.13 | 18.53 | 00:00:00 | | 2003-07-03 | 5,410,700 | 18.60 | 18.65 | 18.16 | 18.56 | 00:00:00 | | 2003-07-04 | 1,505,400 | 18.43 | 18.54 | 18.38 | 18.53 | 00:00:00 | | 2003-07-07 | 6,347,600 | 18.90 | 19.73 | 18.90 | 19.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
