|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-07-07 | 6,347,600 | 18.90 | 19.73 | 18.90 | 19.71 | 00:00:00 | 2003-07-08 | 8,844,100 | 19.69 | 20.01 | 19.58 | 19.96 | 00:00:00 | 2003-07-09 | 6,645,000 | 19.95 | 20.08 | 19.67 | 19.86 | 00:00:00 | 2003-07-10 | 3,424,500 | 19.85 | 19.87 | 19.35 | 19.39 | 00:00:00 | 2003-07-11 | 3,156,800 | 19.11 | 19.75 | 19.11 | 19.58 | 00:00:00 | 2003-07-14 | 4,508,800 | 19.86 | 20.39 | 19.73 | 20.33 | 00:00:00 | 2003-07-15 | 7,879,700 | 20.20 | 21.06 | 20.11 | 20.78 | 00:00:00 | 2003-07-16 | 9,277,500 | 21.10 | 21.52 | 20.80 | 20.85 | 00:00:00 | 2003-07-17 | 10,052,400 | 20.70 | 20.82 | 19.68 | 19.68 | 00:00:00 | 2003-07-18 | 6,620,100 | 19.70 | 20.26 | 19.66 | 19.84 | 00:00:00 | 2003-07-21 | 4,196,500 | 20.01 | 20.19 | 19.46 | 19.54 | 00:00:00 | 2003-07-22 | 5,474,400 | 19.94 | 20.03 | 19.44 | 19.90 | 00:00:00 | 2003-07-23 | 5,258,900 | 20.06 | 20.35 | 19.98 | 19.98 | 00:00:00 | 2003-07-24 | 14,920,200 | 18.90 | 19.54 | 18.81 | 19.35 | 00:00:00 | 2003-07-25 | 7,108,400 | 19.00 | 19.25 | 18.83 | 18.89 | 00:00:00 | 2003-07-28 | 6,352,400 | 19.15 | 19.47 | 19.15 | 19.17 | 00:00:00 | 2003-07-29 | 20,599,700 | 18.65 | 19.19 | 18.30 | 18.80 | 00:00:00 | 2003-07-30 | 8,684,500 | 18.70 | 19.04 | 18.55 | 18.92 | 00:00:00 | 2003-07-31 | 8,102,700 | 18.99 | 19.32 | 18.86 | 19.25 | 00:00:00 | 2003-08-01 | 6,654,700 | 19.25 | 19.31 | 18.93 | 18.94 | 00:00:00 | 2003-08-04 | 5,891,200 | 19.02 | 19.12 | 18.67 | 18.70 | 00:00:00 | 2003-08-05 | 3,487,500 | 18.91 | 19.11 | 18.83 | 19.00 | 00:00:00 | 2003-08-06 | 6,081,400 | 18.66 | 18.67 | 18.38 | 18.44 | 00:00:00 | 2003-08-07 | 5,271,300 | 18.53 | 18.53 | 18.04 | 18.15 | 00:00:00 | 2003-08-08 | 5,009,800 | 18.24 | 18.40 | 17.97 | 17.97 | 00:00:00 | 2003-08-11 | 4,110,100 | 18.10 | 18.20 | 17.98 | 18.10 | 00:00:00 | 2003-08-12 | 4,009,600 | 18.20 | 18.58 | 18.19 | 18.50 | 00:00:00 | 2003-08-13 | 4,108,400 | 18.75 | 18.93 | 18.65 | 18.69 | 00:00:00 | 2003-08-14 | 2,726,300 | 18.63 | 18.85 | 18.59 | 18.84 | 00:00:00 | 2003-08-15 | 1,588,600 | 18.85 | 18.90 | 18.52 | 18.71 | 00:00:00 | 2003-08-18 | 4,171,600 | 18.84 | 19.13 | 18.66 | 19.12 | 00:00:00 | 2003-08-19 | 11,720,000 | 19.53 | 19.87 | 19.42 | 19.84 | 00:00:00 | 2003-08-20 | 9,819,000 | 19.94 | 20.06 | 19.62 | 19.98 | 00:00:00 | 2003-08-21 | 10,800,800 | 20.15 | 20.65 | 20.15 | 20.65 | 00:00:00 | 2003-08-22 | 18,789,900 | 20.75 | 22.01 | 20.57 | 21.52 | 00:00:00 | 2003-08-25 | 5,551,300 | 21.23 | 21.29 | 20.80 | 20.80 | 00:00:00 | 2003-08-26 | 6,933,000 | 20.97 | 21.19 | 20.65 | 20.72 | 00:00:00 | 2003-08-27 | 6,039,300 | 20.93 | 21.39 | 20.92 | 21.38 | 00:00:00 | 2003-08-28 | 12,121,900 | 21.55 | 22.34 | 21.37 | 22.17 | 00:00:00 | 2003-08-29 | 9,150,700 | 22.33 | 22.82 | 22.33 | 22.65 | 00:00:00 | 2003-09-01 | 5,398,600 | 22.94 | 23.06 | 22.22 | 22.40 | 00:00:00 | 2003-09-02 | 6,638,300 | 22.69 | 22.69 | 22.16 | 22.45 | 00:00:00 | 2003-09-03 | 7,052,300 | 22.85 | 23.00 | 22.65 | 22.65 | 00:00:00 | 2003-09-04 | 5,435,200 | 22.65 | 22.73 | 22.35 | 22.67 | 00:00:00 | 2003-09-05 | 10,717,200 | 22.75 | 23.50 | 22.72 | 23.50 | 00:00:00 | 2003-09-08 | 11,266,200 | 23.37 | 24.51 | 23.21 | 24.51 | 00:00:00 | 2003-09-09 | 11,995,500 | 24.50 | 24.74 | 23.59 | 23.64 | 00:00:00 | 2003-09-10 | 9,503,700 | 23.45 | 23.45 | 22.56 | 22.56 | 00:00:00 | 2003-09-11 | 7,609,400 | 22.32 | 23.04 | 22.22 | 22.61 | 00:00:00 | 2003-09-12 | 6,898,700 | 23.20 | 23.21 | 22.20 | 22.41 | 00:00:00 | 2003-09-15 | 4,674,400 | 22.60 | 22.86 | 22.49 | 22.56 | 00:00:00 | 2003-09-16 | 4,883,900 | 22.51 | 23.13 | 22.35 | 23.13 | 00:00:00 | 2003-09-17 | 5,811,600 | 23.46 | 23.57 | 23.12 | 23.35 | 00:00:00 | 2003-09-18 | 5,623,800 | 23.15 | 23.49 | 22.87 | 23.41 | 00:00:00 | 2003-09-19 | 4,657,400 | 23.45 | 23.53 | 23.14 | 23.20 | 00:00:00 | 2003-09-22 | 8,027,300 | 22.61 | 22.74 | 22.02 | 22.06 | 00:00:00 | 2003-09-23 | 7,700,400 | 22.20 | 22.30 | 21.63 | 21.75 | 00:00:00 | 2003-09-24 | 4,862,900 | 22.05 | 22.16 | 21.73 | 21.77 | 00:00:00 | 2003-09-25 | 7,691,300 | 21.35 | 21.65 | 21.23 | 21.52 | 00:00:00 | 2003-09-26 | 7,236,300 | 21.26 | 21.48 | 20.96 | 21.09 | 00:00:00 | 2003-09-29 | 6,334,600 | 21.05 | 21.66 | 20.97 | 21.25 | 00:00:00 | 2003-09-30 | 6,261,100 | 21.40 | 21.54 | 20.68 | 20.75 | 00:00:00 | 2003-10-01 | 5,238,300 | 20.75 | 20.92 | 20.52 | 20.85 | 00:00:00 | 2003-10-02 | 6,294,600 | 21.26 | 21.66 | 21.10 | 21.52 | 00:00:00 | 2003-10-03 | 7,542,300 | 21.51 | 22.50 | 21.51 | 22.40 | 00:00:00 | 2003-10-06 | 4,097,500 | 22.45 | 22.62 | 22.08 | 22.26 | 00:00:00 | 2003-10-07 | 5,006,500 | 22.42 | 22.45 | 21.72 | 22.14 | 00:00:00 | 2003-10-08 | 5,239,600 | 22.10 | 22.67 | 21.91 | 22.32 | 00:00:00 | 2003-10-09 | 6,934,800 | 22.55 | 23.18 | 22.48 | 23.15 | 00:00:00 | 2003-10-10 | 4,711,000 | 23.08 | 23.15 | 22.77 | 22.84 | 00:00:00 | 2003-10-13 | 3,982,500 | 22.97 | 23.46 | 22.97 | 23.31 | 00:00:00 | 2003-10-14 | 4,871,400 | 23.45 | 23.50 | 22.83 | 23.09 | 00:00:00 | 2003-10-15 | 7,772,900 | 23.54 | 23.77 | 23.22 | 23.48 | 00:00:00 | 2003-10-16 | 6,992,900 | 23.25 | 23.46 | 22.99 | 23.06 | 00:00:00 | 2003-10-17 | 4,736,900 | 23.48 | 23.52 | 23.11 | 23.27 | 00:00:00 | 2003-10-20 | 2,937,200 | 23.04 | 23.20 | 22.87 | 23.01 | 00:00:00 | 2003-10-21 | 8,367,700 | 23.51 | 23.82 | 23.45 | 23.75 | 00:00:00 | 2003-10-22 | 6,406,800 | 23.81 | 23.87 | 23.02 | 23.22 | 00:00:00 | 2003-10-23 | 13,092,200 | 22.13 | 22.42 | 22.00 | 22.00 | 00:00:00 | 2003-10-24 | 7,207,300 | 21.99 | 22.00 | 21.66 | 21.94 | 00:00:00 | 2003-10-27 | 3,610,400 | 21.96 | 22.31 | 21.96 | 22.16 | 00:00:00 | 2003-10-28 | 5,738,700 | 22.44 | 22.79 | 22.41 | 22.71 | 00:00:00 | 2003-10-29 | 5,597,100 | 23.30 | 23.37 | 22.84 | 23.13 | 00:00:00 | 2003-10-30 | 4,326,100 | 23.16 | 23.55 | 22.93 | 23.23 | 00:00:00 | 2003-10-31 | 3,232,100 | 23.09 | 23.28 | 22.85 | 22.90 | 00:00:00 | 2003-11-03 | 4,593,800 | 23.09 | 23.59 | 23.00 | 23.57 | 00:00:00 | 2003-11-04 | 3,817,000 | 23.70 | 23.73 | 23.33 | 23.58 | 00:00:00 | 2003-11-05 | 5,699,700 | 23.32 | 23.50 | 22.98 | 23.02 | 00:00:00 | 2003-11-06 | 5,572,700 | 23.28 | 23.65 | 23.04 | 23.47 | 00:00:00 | 2003-11-07 | 6,971,500 | 23.71 | 24.11 | 23.68 | 23.89 | 00:00:00 | 2003-11-10 | 2,701,600 | 23.56 | 23.96 | 23.56 | 23.70 | 00:00:00 | 2003-11-11 | 3,787,500 | 23.24 | 23.35 | 23.11 | 23.26 | 00:00:00 | 2003-11-12 | 4,408,100 | 23.39 | 23.68 | 23.34 | 23.55 | 00:00:00 | 2003-11-13 | 4,766,900 | 23.95 | 23.97 | 23.52 | 23.60 | 00:00:00 | 2003-11-14 | 4,731,900 | 23.45 | 23.71 | 23.19 | 23.25 | 00:00:00 | 2003-11-17 | 4,186,800 | 22.70 | 23.03 | 22.66 | 22.73 | 00:00:00 | 2003-11-18 | 4,228,000 | 23.06 | 23.13 | 22.66 | 22.83 | 00:00:00 | 2003-11-19 | 4,973,200 | 22.35 | 22.88 | 22.34 | 22.74 | 00:00:00 | 2003-11-20 | 6,816,400 | 23.09 | 23.09 | 22.26 | 22.40 | 00:00:00 | 2003-11-21 | 4,922,100 | 22.30 | 22.62 | 22.28 | 22.46 | 00:00:00 | 2003-11-24 | 3,894,200 | 22.64 | 23.18 | 22.52 | 23.15 | 00:00:00 | 2003-11-25 | 4,918,300 | 23.33 | 23.39 | 23.06 | 23.26 | 00:00:00 | 2003-11-26 | 4,449,700 | 23.25 | 23.52 | 23.05 | 23.15 | 00:00:00 | 2003-11-27 | 2,611,000 | 23.20 | 23.31 | 23.14 | 23.22 | 00:00:00 | 2003-11-28 | 9,951,100 | 23.23 | 23.41 | 23.07 | 23.08 | 00:00:00 | 2003-12-01 | 5,234,800 | 23.38 | 23.91 | 23.38 | 23.90 | 00:00:00 | 2003-12-02 | 4,642,800 | 23.76 | 23.88 | 23.30 | 23.40 | 00:00:00 | 2003-12-03 | 4,983,000 | 23.33 | 23.65 | 23.29 | 23.54 | 00:00:00 | 2003-12-04 | 4,379,500 | 23.26 | 23.62 | 23.23 | 23.52 | 00:00:00 | 2003-12-05 | 5,089,900 | 23.10 | 23.25 | 22.82 | 22.96 | 00:00:00 | 2003-12-08 | 3,264,000 | 22.70 | 22.76 | 22.22 | 22.52 | 00:00:00 | 2003-12-09 | 6,982,500 | 22.78 | 22.90 | 22.25 | 22.25 | 00:00:00 | 2003-12-10 | 6,806,000 | 22.04 | 22.22 | 21.79 | 21.80 | 00:00:00 | 2003-12-11 | 4,364,800 | 22.07 | 22.47 | 22.07 | 22.41 | 00:00:00 | 2003-12-12 | 5,615,600 | 22.53 | 22.77 | 22.09 | 22.22 | 00:00:00 | 2003-12-15 | 5,340,600 | 22.83 | 22.87 | 22.45 | 22.53 | 00:00:00 | 2003-12-16 | 5,517,000 | 22.06 | 22.33 | 21.89 | 21.89 | 00:00:00 | 2003-12-17 | 6,053,900 | 21.96 | 22.07 | 21.64 | 21.64 | 00:00:00 | 2003-12-18 | 5,167,600 | 21.59 | 22.01 | 21.50 | 21.78 | 00:00:00 | 2003-12-19 | 5,259,900 | 21.81 | 21.87 | 21.44 | 21.45 | 00:00:00 | 2003-12-22 | 5,030,700 | 21.36 | 21.51 | 20.88 | 20.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|