|
 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 | | 2005-05-09 | 2,683,700 | 11.23 | 11.25 | 11.14 | 11.20 | 00:00:00 | | 2005-05-10 | 4,811,300 | 11.17 | 11.27 | 10.95 | 11.00 | 00:00:00 | | 2005-05-11 | 5,484,000 | 10.92 | 11.08 | 10.91 | 10.94 | 00:00:00 | | 2005-05-12 | 6,567,500 | 11.05 | 11.17 | 11.00 | 11.12 | 00:00:00 | | 2005-05-13 | 11,179,900 | 11.15 | 11.59 | 11.11 | 11.59 | 00:00:00 | | 2005-05-16 | 12,296,100 | 11.57 | 11.82 | 11.49 | 11.64 | 00:00:00 | | 2005-05-17 | 6,397,400 | 11.75 | 11.77 | 11.47 | 11.54 | 00:00:00 | | 2005-05-18 | 5,466,500 | 11.56 | 11.86 | 11.50 | 11.86 | 00:00:00 | | 2005-05-19 | 4,523,100 | 11.94 | 11.96 | 11.77 | 11.84 | 00:00:00 | | 2005-05-20 | 3,586,200 | 11.78 | 11.84 | 11.72 | 11.76 | 00:00:00 | | 2005-05-23 | 4,473,000 | 11.83 | 11.90 | 11.68 | 11.76 | 00:00:00 | | 2005-05-24 | 5,824,100 | 11.77 | 11.77 | 11.56 | 11.65 | 00:00:00 | | 2005-05-25 | 5,311,800 | 11.65 | 11.72 | 11.59 | 11.62 | 00:00:00 | | 2005-05-26 | 10,496,100 | 11.66 | 12.07 | 11.66 | 12.04 | 00:00:00 | | 2005-05-27 | 12,842,100 | 12.15 | 12.29 | 12.09 | 12.20 | 00:00:00 | | 2005-05-30 | 1,860,400 | 12.18 | 12.35 | 12.12 | 12.26 | 00:00:00 | | 2005-05-31 | 14,371,800 | 12.44 | 12.75 | 12.34 | 12.55 | 00:00:00 | | 2005-06-01 | 13,113,000 | 12.62 | 13.00 | 12.62 | 13.00 | 00:00:00 | | 2005-06-02 | 6,542,000 | 12.94 | 13.02 | 12.85 | 12.93 | 00:00:00 | | 2005-06-03 | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 00:00:00 | | 2005-06-06 | 5,490,200 | 12.67 | 12.72 | 12.47 | 12.50 | 00:00:00 | | 2005-06-07 | 5,356,600 | 12.63 | 12.83 | 12.54 | 12.76 | 00:00:00 | | 2005-06-08 | 15,211,400 | 12.90 | 13.25 | 12.88 | 13.07 | 00:00:00 | | 2005-06-09 | 5,073,700 | 13.01 | 13.08 | 12.92 | 13.00 | 00:00:00 | | 2005-06-10 | 7,632,500 | 13.19 | 13.30 | 12.95 | 13.13 | 00:00:00 | | 2005-06-13 | 3,995,500 | 13.26 | 13.32 | 13.08 | 13.22 | 00:00:00 | | 2005-06-14 | 6,733,100 | 13.18 | 13.38 | 13.12 | 13.38 | 00:00:00 | | 2005-06-15 | 6,643,100 | 13.36 | 13.38 | 13.13 | 13.13 | 00:00:00 | | 2005-06-16 | 3,306,700 | 13.28 | 13.32 | 13.17 | 13.28 | 00:00:00 | | 2005-06-17 | 5,899,500 | 13.35 | 13.49 | 13.29 | 13.34 | 00:00:00 | | 2005-06-20 | 3,742,300 | 13.29 | 13.30 | 13.07 | 13.18 | 00:00:00 | | 2005-06-21 | 3,984,700 | 13.18 | 13.34 | 13.17 | 13.26 | 00:00:00 | | 2005-06-22 | 6,498,500 | 13.34 | 13.49 | 13.34 | 13.40 | 00:00:00 | | 2005-06-23 | 5,787,500 | 13.44 | 13.71 | 13.44 | 13.60 | 00:00:00 | | 2005-06-24 | 4,958,300 | 13.39 | 13.43 | 13.21 | 13.22 | 00:00:00 | | 2005-06-27 | 3,832,200 | 13.07 | 13.10 | 12.89 | 12.93 | 00:00:00 | | 2005-06-28 | 2,797,300 | 13.01 | 13.07 | 12.90 | 13.03 | 00:00:00 | | 2005-06-29 | 9,894,000 | 13.22 | 13.50 | 13.15 | 13.46 | 00:00:00 | | 2005-06-30 | 3,531,500 | 13.35 | 13.54 | 13.26 | 13.26 | 00:00:00 | | 2005-07-01 | 2,039,500 | 13.20 | 13.37 | 13.17 | 13.33 | 00:00:00 | | 2005-07-04 | 1,586,200 | 13.36 | 13.37 | 13.23 | 13.29 | 00:00:00 | | 2005-07-05 | 2,784,100 | 13.30 | 13.36 | 13.12 | 13.28 | 00:00:00 | | 2005-07-06 | 4,647,800 | 13.39 | 13.50 | 13.36 | 13.50 | 00:00:00 | | 2005-07-07 | 11,204,200 | 13.37 | 13.39 | 12.58 | 13.13 | 00:00:00 | | 2005-07-08 | 9,613,300 | 13.36 | 13.70 | 13.36 | 13.68 | 00:00:00 | | 2005-07-11 | 7,430,400 | 13.85 | 14.17 | 13.85 | 14.11 | 00:00:00 | | 2005-07-12 | 4,361,400 | 14.20 | 14.26 | 13.98 | 14.16 | 00:00:00 | | 2005-07-13 | 7,017,800 | 14.19 | 14.40 | 14.18 | 14.38 | 00:00:00 | | 2005-07-14 | 15,662,100 | 14.55 | 15.17 | 14.55 | 14.80 | 00:00:00 | | 2005-07-15 | 4,590,600 | 14.92 | 14.92 | 14.64 | 14.77 | 00:00:00 | | 2005-07-18 | 3,425,800 | 14.71 | 14.76 | 14.51 | 14.53 | 00:00:00 | | 2005-07-19 | 6,143,800 | 14.71 | 14.97 | 14.62 | 14.91 | 00:00:00 | | 2005-07-20 | 7,150,700 | 14.72 | 14.98 | 14.66 | 14.92 | 00:00:00 | | 2005-07-21 | 11,635,100 | 15.03 | 15.17 | 14.67 | 14.74 | 00:00:00 | | 2005-07-22 | 4,302,900 | 14.61 | 14.80 | 14.61 | 14.70 | 00:00:00 | | 2005-07-25 | 4,288,900 | 14.71 | 14.79 | 14.52 | 14.59 | 00:00:00 | | 2005-07-26 | 5,644,700 | 14.65 | 14.92 | 14.52 | 14.77 | 00:00:00 | | 2005-07-27 | 12,779,900 | 14.45 | 14.83 | 14.38 | 14.38 | 00:00:00 | | 2005-07-28 | 5,732,600 | 14.50 | 14.61 | 14.25 | 14.25 | 00:00:00 | | 2005-07-29 | 5,048,600 | 14.40 | 14.46 | 14.17 | 14.21 | 00:00:00 | | 2005-08-01 | 3,658,900 | 14.24 | 14.32 | 14.08 | 14.11 | 00:00:00 | | 2005-08-02 | 4,469,400 | 14.15 | 14.47 | 14.15 | 14.43 | 00:00:00 | | 2005-08-03 | 3,870,100 | 14.45 | 14.51 | 14.29 | 14.36 | 00:00:00 | | 2005-08-04 | 5,244,800 | 14.28 | 14.35 | 13.96 | 14.00 | 00:00:00 | | 2005-08-05 | 4,314,700 | 13.90 | 14.05 | 13.78 | 13.80 | 00:00:00 | | 2005-08-08 | 2,793,900 | 13.88 | 13.99 | 13.83 | 13.86 | 00:00:00 | | 2005-08-09 | 2,510,000 | 13.83 | 13.99 | 13.81 | 13.94 | 00:00:00 | | 2005-08-10 | 5,289,400 | 14.11 | 14.26 | 14.04 | 14.05 | 00:00:00 | | 2005-08-11 | 5,801,100 | 13.95 | 14.03 | 13.75 | 13.76 | 00:00:00 | | 2005-08-12 | 3,966,700 | 13.75 | 13.80 | 13.58 | 13.60 | 00:00:00 | | 2005-08-15 | 1,399,900 | 13.64 | 13.64 | 13.51 | 13.53 | 00:00:00 | | 2005-08-16 | 6,005,600 | 13.66 | 13.83 | 13.49 | 13.49 | 00:00:00 | | 2005-08-17 | 4,553,900 | 13.47 | 13.81 | 13.47 | 13.76 | 00:00:00 | | 2005-08-18 | 3,009,200 | 13.81 | 13.86 | 13.62 | 13.66 | 00:00:00 | | 2005-08-19 | 3,486,400 | 13.71 | 13.88 | 13.63 | 13.85 | 00:00:00 | | 2005-08-22 | 2,115,400 | 13.92 | 13.92 | 13.77 | 13.85 | 00:00:00 | | 2005-08-23 | 2,417,000 | 13.87 | 13.87 | 13.71 | 13.73 | 00:00:00 | | 2005-08-24 | 3,512,600 | 13.73 | 13.74 | 13.49 | 13.67 | 00:00:00 | | 2005-08-25 | 3,772,400 | 13.53 | 13.60 | 13.41 | 13.55 | 00:00:00 | | 2005-08-26 | 2,878,300 | 13.52 | 13.64 | 13.34 | 13.35 | 00:00:00 | | 2005-08-29 | 2,306,900 | 13.22 | 13.43 | 13.17 | 13.38 | 00:00:00 | | 2005-08-30 | 3,768,100 | 13.50 | 13.61 | 13.30 | 13.30 | 00:00:00 | | 2005-08-31 | 5,808,000 | 13.27 | 13.43 | 13.27 | 13.32 | 00:00:00 | | 2005-09-01 | 2,782,100 | 13.40 | 13.46 | 13.24 | 13.27 | 00:00:00 | | 2005-09-02 | 5,250,900 | 13.25 | 13.33 | 13.01 | 13.02 | 00:00:00 | | 2005-09-05 | 1,593,800 | 13.01 | 13.20 | 13.01 | 13.15 | 00:00:00 | | 2005-09-06 | 3,553,500 | 13.16 | 13.34 | 13.14 | 13.31 | 00:00:00 | | 2005-09-07 | 12,721,000 | 13.50 | 13.98 | 13.50 | 13.94 | 00:00:00 | | 2005-09-08 | 5,193,500 | 14.00 | 14.17 | 13.88 | 14.00 | 00:00:00 | | 2005-09-09 | 7,552,100 | 14.15 | 14.28 | 14.11 | 14.18 | 00:00:00 | | 2005-09-12 | 3,730,200 | 14.30 | 14.32 | 14.09 | 14.22 | 00:00:00 | | 2005-09-13 | 8,237,300 | 14.20 | 14.47 | 13.98 | 14.38 | 00:00:00 | | 2005-09-14 | 4,245,900 | 14.40 | 14.52 | 14.31 | 14.37 | 00:00:00 | | 2005-09-15 | 3,515,400 | 14.24 | 14.32 | 14.16 | 14.23 | 00:00:00 | | 2005-09-16 | 5,656,700 | 14.07 | 14.23 | 14.07 | 14.16 | 00:00:00 | | 2005-09-19 | 3,387,800 | 14.12 | 14.38 | 14.05 | 14.27 | 00:00:00 | | 2005-09-20 | 4,142,400 | 14.26 | 14.34 | 14.14 | 14.31 | 00:00:00 | | 2005-09-21 | 5,284,700 | 14.17 | 14.22 | 13.90 | 13.93 | 00:00:00 | | 2005-09-22 | 5,376,200 | 13.78 | 13.88 | 13.60 | 13.60 | 00:00:00 | | 2005-09-23 | 3,209,900 | 13.70 | 13.74 | 13.56 | 13.69 | 00:00:00 | | 2005-09-26 | 3,698,400 | 13.81 | 14.08 | 13.81 | 14.08 | 00:00:00 | | 2005-09-27 | 3,488,700 | 13.96 | 14.02 | 13.83 | 13.86 | 00:00:00 | | 2005-09-28 | 3,813,500 | 13.86 | 14.08 | 13.83 | 14.05 | 00:00:00 | | 2005-09-29 | 4,084,100 | 14.02 | 14.02 | 13.84 | 13.85 | 00:00:00 | | 2005-09-30 | 6,113,500 | 14.20 | 14.32 | 14.07 | 14.31 | 00:00:00 | | 2005-10-03 | 5,254,400 | 14.35 | 14.73 | 14.35 | 14.73 | 00:00:00 | | 2005-10-04 | 5,657,400 | 14.81 | 14.82 | 14.59 | 14.67 | 00:00:00 | | 2005-10-05 | 4,669,600 | 14.50 | 14.62 | 14.31 | 14.31 | 00:00:00 | | 2005-10-06 | 6,405,800 | 14.05 | 14.22 | 13.85 | 14.18 | 00:00:00 | | 2005-10-07 | 3,176,700 | 14.13 | 14.35 | 14.11 | 14.27 | 00:00:00 | | 2005-10-10 | 6,056,300 | 14.39 | 14.43 | 13.88 | 13.97 | 00:00:00 | | 2005-10-11 | 4,676,200 | 13.92 | 14.14 | 13.85 | 13.85 | 00:00:00 | | 2005-10-12 | 7,866,500 | 13.79 | 13.85 | 13.56 | 13.60 | 00:00:00 | | 2005-10-13 | 5,890,800 | 13.60 | 13.79 | 13.51 | 13.70 | 00:00:00 | | 2005-10-14 | 6,860,400 | 13.94 | 14.06 | 13.78 | 14.03 | 00:00:00 | | 2005-10-17 | 3,212,400 | 14.00 | 14.03 | 13.84 | 13.87 | 00:00:00 | | 2005-10-18 | 3,095,900 | 13.91 | 13.95 | 13.64 | 13.69 | 00:00:00 | | 2005-10-19 | 5,323,900 | 13.45 | 13.54 | 13.38 | 13.43 | 00:00:00 | | 2005-10-20 | 5,911,900 | 13.78 | 13.87 | 13.54 | 13.58 | 00:00:00 | | 2005-10-21 | 6,259,000 | 13.41 | 13.91 | 13.41 | 13.82 | 00:00:00 | | 2005-10-24 | 3,087,300 | 13.81 | 13.98 | 13.71 | 13.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
