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
2004-06-07	3,114,600	18.38	18.44	18.22	18.29	00:00:00
2004-06-08	5,207,800	18.51	18.54	18.23	18.34	00:00:00
2004-06-09	3,096,500	18.31	18.45	18.18	18.18	00:00:00
2004-06-10	2,596,900	18.21	18.33	18.11	18.17	00:00:00
2004-06-11	2,724,100	18.20	18.20	17.93	18.06	00:00:00
2004-06-14	3,621,800	17.96	18.00	17.66	17.69	00:00:00
2004-06-15	2,709,600	17.80	17.97	17.66	17.90	00:00:00
2004-06-16	2,286,400	17.91	18.00	17.77	17.79	00:00:00
2004-06-17	3,446,200	17.75	17.88	17.53	17.60	00:00:00
2004-06-18	7,810,900	17.53	17.54	17.26	17.50	00:00:00
2004-06-21	4,488,600	17.66	17.72	17.47	17.60	00:00:00
2004-06-22	5,734,400	17.45	17.63	17.32	17.39	00:00:00
2004-06-23	3,573,000	17.65	17.73	17.44	17.46	00:00:00
2004-06-24	3,679,200	17.75	17.76	17.62	17.72	00:00:00
2004-06-25	4,999,300	17.53	17.65	17.47	17.61	00:00:00
2004-06-28	3,112,600	17.68	17.87	17.55	17.73	00:00:00
2004-06-29	4,215,100	17.69	17.72	17.57	17.60	00:00:00
2004-06-30	6,082,400	17.80	18.06	17.76	18.03	00:00:00
2004-07-01	7,650,200	18.16	18.32	17.66	17.72	00:00:00
2004-07-02	4,767,400	17.60	17.74	17.53	17.53	00:00:00
2004-07-05	1,659,600	17.50	17.64	17.46	17.53	00:00:00
2004-07-06	4,397,800	17.55	17.58	17.18	17.23	00:00:00
2004-07-07	4,876,200	17.15	17.35	17.07	17.09	00:00:00
2004-07-08	5,790,300	17.10	17.10	16.72	17.06	00:00:00
2004-07-09	3,998,500	16.98	17.24	16.81	17.10	00:00:00
2004-07-12	3,808,600	16.81	17.02	16.67	16.74	00:00:00
2004-07-13	3,744,000	16.90	17.00	16.74	16.93	00:00:00
2004-07-14	6,679,100	16.65	16.65	16.44	16.63	00:00:00
2004-07-15	8,527,100	16.57	16.62	15.76	16.14	00:00:00
2004-07-16	5,397,400	16.23	16.52	16.20	16.24	00:00:00
2004-07-19	3,193,200	16.10	16.27	15.98	16.02	00:00:00
2004-07-20	4,860,300	15.90	16.20	15.82	16.19	00:00:00
2004-07-21	9,559,800	16.55	16.83	16.43	16.43	00:00:00
2004-07-22	10,232,400	15.92	16.18	15.88	15.92	00:00:00
2004-07-23	5,918,500	15.99	16.13	15.65	15.70	00:00:00
2004-07-26	3,942,600	15.63	15.81	15.48	15.48	00:00:00
2004-07-27	16,688,800	15.58	15.62	14.82	15.10	00:00:00
2004-07-28	9,343,900	15.28	15.35	14.87	15.00	00:00:00
2004-07-29	7,296,000	15.10	15.48	15.06	15.43	00:00:00
2004-07-30	5,196,900	15.43	15.56	15.29	15.44	00:00:00
2004-08-02	3,825,200	15.35	15.43	15.15	15.33	00:00:00
2004-08-03	2,589,700	15.41	15.47	15.19	15.23	00:00:00
2004-08-04	6,464,600	14.99	15.00	14.71	14.84	00:00:00
2004-08-05	3,419,000	14.97	15.12	14.87	14.92	00:00:00
2004-08-06	5,248,200	14.62	14.76	14.29	14.29	00:00:00
2004-08-09	5,833,200	14.35	14.44	14.07	14.36	00:00:00
2004-08-10	3,080,600	14.29	14.45	14.28	14.39	00:00:00
2004-08-11	9,161,900	14.23	14.29	13.75	13.94	00:00:00
2004-08-12	9,959,500	14.00	14.09	13.50	13.72	00:00:00
2004-08-13	8,457,900	13.60	14.02	13.52	13.88	00:00:00
2004-08-16	4,690,300	13.80	14.27	13.74	14.24	00:00:00
2004-08-17	5,998,600	14.23	14.51	14.10	14.35	00:00:00
2004-08-18	4,559,200	14.35	14.52	14.24	14.48	00:00:00
2004-08-19	5,784,300	14.65	14.77	14.42	14.48	00:00:00
2004-08-20	2,305,900	14.40	14.45	14.23	14.37	00:00:00
2004-08-23	3,053,200	14.53	14.66	14.39	14.63	00:00:00
2004-08-24	2,670,600	14.62	14.80	14.52	14.55	00:00:00
2004-08-25	2,361,400	14.61	14.68	14.36	14.42	00:00:00
2004-08-26	3,437,200	14.58	14.65	14.50	14.55	00:00:00
2004-08-27	3,420,000	14.55	14.60	14.29	14.42	00:00:00
2004-08-30	1,791,300	14.42	14.42	14.26	14.30	00:00:00
2004-08-31	8,961,500	14.14	14.18	13.89	13.92	00:00:00
2004-09-01	4,286,700	13.99	14.09	13.83	14.04	00:00:00
2004-09-02	2,963,100	13.96	13.97	13.83	13.91	00:00:00
2004-09-03	9,936,400	13.50	13.77	13.43	13.61	00:00:00
2004-09-06	2,481,800	13.63	13.95	13.63	13.90	00:00:00
2004-09-07	3,448,600	13.84	13.88	13.68	13.75	00:00:00
2004-09-08	3,276,300	13.77	13.77	13.56	13.66	00:00:00
2004-09-09	16,963,700	13.55	14.05	13.25	13.98	00:00:00
2004-09-10	12,843,200	14.12	14.55	14.12	14.54	00:00:00
2004-09-13	7,567,500	14.63	15.03	14.57	15.03	00:00:00
2004-09-14	7,482,700	14.94	14.97	14.78	14.91	00:00:00
2004-09-15	6,644,400	14.83	15.08	14.65	14.72	00:00:00
2004-09-16	3,897,400	14.66	14.84	14.51	14.81	00:00:00
2004-09-17	5,749,000	14.65	14.87	14.56	14.82	00:00:00
2004-09-20	4,718,300	14.77	14.97	14.55	14.90	00:00:00
2004-09-21	7,667,600	14.84	15.26	14.82	15.15	00:00:00
2004-09-22	5,381,100	15.02	15.12	14.72	14.76	00:00:00
2004-09-23	7,711,100	14.57	14.63	14.29	14.34	00:00:00
2004-09-24	3,944,800	14.35	14.53	14.29	14.47	00:00:00
2004-09-27	5,672,600	14.36	14.36	14.03	14.10	00:00:00
2004-09-28	3,993,600	14.02	14.17	13.90	13.99	00:00:00
2004-09-29	4,299,100	13.94	14.14	13.86	14.10	00:00:00
2004-09-30	7,000,800	14.18	14.28	13.88	13.88	00:00:00
2004-10-01	4,191,200	13.94	14.33	13.90	14.33	00:00:00
2004-10-04	8,542,400	14.60	14.82	14.60	14.81	00:00:00
2004-10-05	6,173,100	14.63	14.80	14.52	14.56	00:00:00
2004-10-06	3,571,300	14.56	14.71	14.51	14.60	00:00:00
2004-10-07	4,666,200	14.70	14.75	14.54	14.55	00:00:00
2004-10-08	4,705,400	14.48	14.67	14.36	14.40	00:00:00
2004-10-11	5,255,000	14.31	14.38	14.15	14.17	00:00:00
2004-10-12	5,062,500	14.10	14.10	13.81	13.86	00:00:00
2004-10-13	5,105,800	14.08	14.27	14.01	14.17	00:00:00
2004-10-14	7,484,000	13.95	14.30	13.87	13.99	00:00:00
2004-10-15	4,521,500	13.89	14.08	13.88	14.04	00:00:00
2004-10-18	4,826,900	14.03	14.04	13.76	13.80	00:00:00
2004-10-19	6,120,200	14.15	14.20	14.04	14.11	00:00:00
2004-10-20	3,337,700	13.90	13.99	13.88	13.98	00:00:00
2004-10-21	10,291,800	14.08	14.23	13.89	14.18	00:00:00
2004-10-22	6,397,700	14.30	14.40	14.23	14.23	00:00:00
2004-10-25	8,166,800	13.94	14.10	13.83	14.06	00:00:00
2004-10-26	4,998,400	14.12	14.12	13.90	13.96	00:00:00
2004-10-27	4,233,300	14.00	14.22	13.98	14.22	00:00:00
2004-10-28	9,184,100	14.42	14.52	14.36	14.46	00:00:00
2004-10-29	4,000,100	14.47	14.58	14.40	14.45	00:00:00
2004-11-01	3,201,000	14.36	14.60	14.35	14.55	00:00:00
2004-11-02	5,299,700	14.52	14.62	14.42	14.59	00:00:00
2004-11-03	7,967,100	14.75	14.99	14.69	14.86	00:00:00
2004-11-04	5,169,000	14.67	14.75	14.47	14.66	00:00:00
2004-11-05	8,551,200	14.82	15.03	14.66	14.87	00:00:00
2004-11-08	6,398,400	14.91	15.28	14.91	15.23	00:00:00
2004-11-09	5,847,100	15.19	15.37	15.06	15.28	00:00:00
2004-11-10	6,140,000	15.32	15.52	15.30	15.30	00:00:00
2004-11-11	6,142,700	15.22	15.56	15.10	15.56	00:00:00
2004-11-12	7,166,000	15.75	15.80	15.60	15.74	00:00:00
2004-11-15	5,011,600	15.85	15.92	15.75	15.75	00:00:00
2004-11-16	5,601,500	15.78	15.89	15.53	15.59	00:00:00
2004-11-17	6,661,700	15.64	16.15	15.64	16.14	00:00:00
2004-11-18	6,212,600	16.00	16.28	15.93	16.20	00:00:00
2004-11-19	9,750,300	16.29	16.35	15.85	15.88	00:00:00
2004-11-22	5,700,100	15.58	15.78	15.52	15.70	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 > >>