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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-22	5,030,700	21.36	21.51	20.88	20.91	00:00:00
2003-12-23	2,623,100	21.05	21.32	20.85	21.30	00:00:00
2003-12-24	1,020,100	21.27	21.55	21.27	21.53	00:00:00
2003-12-25	0	21.53	21.53	21.53	21.53	00:00:00
2003-12-26	0	21.53	21.53	21.53	21.53	00:00:00
2003-12-29	1,447,100	21.50	21.53	21.22	21.40	00:00:00
2003-12-30	3,263,800	21.57	21.81	21.55	21.55	00:00:00
2003-12-31	1,077,000	21.45	21.83	21.30	21.50	00:00:00
2004-01-01	0	21.50	21.50	21.50	21.50	00:00:00
2004-01-02	2,172,100	21.60	21.95	21.48	21.87	00:00:00
2004-01-05	2,776,300	21.87	22.01	21.67	21.92	00:00:00
2004-01-06	3,872,200	22.05	22.22	21.91	22.01	00:00:00
2004-01-07	6,307,200	22.05	22.38	22.05	22.22	00:00:00
2004-01-08	12,936,300	22.40	23.39	22.40	23.13	00:00:00
2004-01-09	9,173,500	23.35	23.55	22.69	23.14	00:00:00
2004-01-12	4,435,400	22.86	23.17	22.67	23.17	00:00:00
2004-01-13	6,281,900	23.39	23.52	22.85	22.86	00:00:00
2004-01-14	5,232,000	22.91	23.25	22.85	23.09	00:00:00
2004-01-15	4,984,600	22.78	23.04	22.57	23.04	00:00:00
2004-01-16	7,808,400	23.20	23.57	23.16	23.57	00:00:00
2004-01-19	3,724,700	23.76	23.81	23.40	23.58	00:00:00
2004-01-20	5,771,100	23.50	23.79	23.26	23.32	00:00:00
2004-01-21	6,134,800	23.15	23.28	22.73	22.95	00:00:00
2004-01-22	6,996,400	23.00	23.06	22.67	22.71	00:00:00
2004-01-23	4,257,000	22.80	22.84	22.57	22.57	00:00:00
2004-01-26	3,865,600	22.64	22.83	22.46	22.83	00:00:00
2004-01-27	4,480,500	23.21	23.25	22.82	22.82	00:00:00
2004-01-28	4,037,000	22.93	23.05	22.66	22.92	00:00:00
2004-01-29	19,127,000	21.74	22.19	21.50	21.89	00:00:00
2004-01-30	10,028,600	22.04	22.06	21.43	21.43	00:00:00
2004-02-02	3,596,100	21.67	21.88	21.49	21.56	00:00:00
2004-02-03	6,864,900	21.33	21.39	21.08	21.30	00:00:00
2004-02-04	5,631,300	21.07	21.42	21.06	21.14	00:00:00
2004-02-05	6,911,700	21.15	21.48	21.15	21.25	00:00:00
2004-02-06	5,265,600	21.38	21.50	21.07	21.23	00:00:00
2004-02-09	3,736,000	21.46	21.68	21.39	21.64	00:00:00
2004-02-10	3,138,800	21.46	21.59	21.38	21.59	00:00:00
2004-02-11	4,661,700	21.52	21.67	21.32	21.40	00:00:00
2004-02-12	4,748,100	21.47	21.57	21.04	21.07	00:00:00
2004-02-13	5,787,300	21.07	21.15	20.80	20.92	00:00:00
2004-02-16	2,577,800	21.05	21.09	20.82	20.83	00:00:00
2004-02-17	5,638,900	21.05	21.08	20.90	20.97	00:00:00
2004-02-18	4,682,300	21.08	21.32	20.95	21.15	00:00:00
2004-02-19	6,627,700	21.38	21.82	21.31	21.66	00:00:00
2004-02-20	4,679,900	21.34	21.46	21.05	21.18	00:00:00
2004-02-23	4,172,100	21.30	21.36	20.93	20.94	00:00:00
2004-02-24	8,189,900	20.86	20.88	20.36	20.54	00:00:00
2004-02-25	4,822,000	20.71	20.84	20.58	20.74	00:00:00
2004-02-26	4,120,000	20.98	21.04	20.62	20.72	00:00:00
2004-02-27	4,106,800	20.87	21.10	20.81	20.85	00:00:00
2004-03-01	4,236,800	20.89	20.92	20.57	20.64	00:00:00
2004-03-02	5,471,000	20.94	21.31	20.76	21.31	00:00:00
2004-03-03	3,627,300	21.20	21.35	21.02	21.12	00:00:00
2004-03-04	3,627,600	21.26	21.51	21.20	21.42	00:00:00
2004-03-05	4,953,100	21.54	21.65	21.07	21.20	00:00:00
2004-03-08	2,190,300	21.20	21.27	21.08	21.16	00:00:00
2004-03-09	7,424,600	20.80	20.85	20.55	20.60	00:00:00
2004-03-10	9,419,400	20.56	20.56	20.02	20.34	00:00:00
2004-03-11	11,166,200	19.99	19.99	19.24	19.47	00:00:00
2004-03-12	9,355,400	19.24	20.01	19.16	19.81	00:00:00
2004-03-15	6,693,000	19.81	19.84	19.02	19.05	00:00:00
2004-03-16	7,314,100	19.00	19.37	18.85	19.05	00:00:00
2004-03-17	6,984,800	19.49	19.84	19.26	19.75	00:00:00
2004-03-18	4,935,300	19.70	19.70	19.19	19.19	00:00:00
2004-03-19	4,337,700	19.34	19.45	19.03	19.18	00:00:00
2004-03-22	4,821,900	18.95	18.95	18.52	18.70	00:00:00
2004-03-23	6,058,300	18.72	18.96	18.50	18.50	00:00:00
2004-03-24	7,865,700	18.49	18.55	18.12	18.43	00:00:00
2004-03-25	6,974,500	18.65	19.12	18.61	19.12	00:00:00
2004-03-26	4,949,700	19.50	19.52	18.83	18.92	00:00:00
2004-03-29	4,737,800	19.01	19.53	18.93	19.52	00:00:00
2004-03-30	3,511,200	19.60	19.60	19.12	19.19	00:00:00
2004-03-31	5,996,500	19.36	19.60	19.14	19.18	00:00:00
2004-04-01	5,891,700	19.32	19.75	19.27	19.74	00:00:00
2004-04-02	7,196,200	19.84	20.33	19.62	20.22	00:00:00
2004-04-05	5,666,100	20.45	20.49	20.09	20.38	00:00:00
2004-04-06	10,804,500	20.43	20.50	19.28	19.41	00:00:00
2004-04-07	5,026,100	19.41	19.59	19.20	19.42	00:00:00
2004-04-08	3,527,200	19.65	19.71	19.46	19.48	00:00:00
2004-04-09	0	19.48	19.48	19.48	19.48	00:00:00
2004-04-12	0	19.48	19.48	19.48	19.48	00:00:00
2004-04-13	5,085,100	19.53	19.89	19.52	19.59	00:00:00
2004-04-14	4,321,000	19.36	19.43	19.16	19.37	00:00:00
2004-04-15	6,206,900	19.26	19.35	18.97	19.01	00:00:00
2004-04-16	9,653,000	19.00	19.25	18.50	18.88	00:00:00
2004-04-19	3,256,100	18.69	18.93	18.51	18.90	00:00:00
2004-04-20	3,175,500	19.10	19.40	19.10	19.25	00:00:00
2004-04-21	5,544,900	18.91	19.10	18.85	18.88	00:00:00
2004-04-22	9,010,200	19.20	19.30	18.79	19.10	00:00:00
2004-04-23	4,894,800	19.40	19.50	19.22	19.33	00:00:00
2004-04-26	3,268,600	19.34	19.56	19.28	19.28	00:00:00
2004-04-27	3,221,300	19.19	19.27	19.09	19.09	00:00:00
2004-04-28	3,866,900	19.02	19.03	18.80	18.80	00:00:00
2004-04-29	6,136,800	18.71	18.82	18.50	18.63	00:00:00
2004-04-30	6,525,200	18.40	18.62	18.38	18.39	00:00:00
2004-05-03	3,229,400	18.32	18.74	18.28	18.73	00:00:00
2004-05-04	3,253,400	18.54	18.61	18.42	18.42	00:00:00
2004-05-05	3,063,100	18.34	18.70	18.33	18.68	00:00:00
2004-05-06	5,367,200	18.55	18.59	17.96	17.96	00:00:00
2004-05-07	5,767,200	18.15	18.35	17.85	18.31	00:00:00
2004-05-10	5,416,600	17.87	18.00	17.68	17.73	00:00:00
2004-05-11	4,194,600	18.00	18.21	17.96	18.17	00:00:00
2004-05-12	4,035,300	18.24	18.26	17.62	17.62	00:00:00
2004-05-13	5,103,100	17.77	17.95	17.47	17.75	00:00:00
2004-05-14	3,726,200	17.70	17.73	17.34	17.47	00:00:00
2004-05-17	6,002,400	17.20	17.20	16.92	17.10	00:00:00
2004-05-18	4,747,800	17.30	17.51	17.23	17.51	00:00:00
2004-05-19	6,015,300	17.88	18.18	17.88	18.15	00:00:00
2004-05-20	3,726,200	17.86	17.88	17.67	17.75	00:00:00
2004-05-21	3,143,500	17.91	17.96	17.54	17.60	00:00:00
2004-05-24	4,023,100	17.62	17.96	17.62	17.83	00:00:00
2004-05-25	3,804,800	17.67	17.78	17.57	17.70	00:00:00
2004-05-26	14,382,700	18.05	18.46	17.62	18.40	00:00:00
2004-05-27	6,341,200	18.45	18.63	18.37	18.42	00:00:00
2004-05-28	3,797,300	18.53	18.59	18.26	18.40	00:00:00
2004-05-31	559,900	18.30	18.43	18.22	18.36	00:00:00
2004-06-01	2,462,700	18.28	18.35	18.07	18.09	00:00:00
2004-06-02	3,168,400	18.22	18.33	17.92	17.95	00:00:00
2004-06-03	4,473,300	17.92	17.93	17.73	17.90	00:00:00
2004-06-04	6,021,800	18.10	18.26	18.03	18.26	00:00:00
2004-06-07	3,114,600	18.38	18.44	18.22	18.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>