|
 STMICROELECTRONIC - [Ticker: STM.MI] |     | | Last Trade | 13.04 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.35 (+1.03%) | Open | 12.99 | | High | 13.20 | Low | 12.99 | | Volume | 1,111,867 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 20.35 x 1,124,900 - 20.65 x 475,000 | | Former Close | 12.69 | 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.MI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 309,000 | 155.10 | 161.90 | 150.65 | 152.00 | 00:00:00 | | 2000-01-04 | 224,100 | 152.45 | 152.90 | 144.00 | 145.85 | 00:00:00 | | 2000-01-05 | 325,700 | 134.00 | 140.00 | 132.00 | 133.70 | 00:00:00 | | 2000-01-06 | 131,700 | 135.95 | 135.95 | 123.00 | 123.00 | 00:00:00 | | 2000-01-07 | 582,900 | 123.00 | 130.00 | 121.05 | 126.90 | 00:00:00 | | 2000-01-10 | 377,900 | 133.20 | 137.00 | 131.50 | 135.00 | 00:00:00 | | 2000-01-11 | 272,400 | 142.00 | 142.00 | 136.00 | 140.40 | 00:00:00 | | 2000-01-12 | 160,800 | 136.00 | 142.50 | 135.10 | 139.90 | 00:00:00 | | 2000-01-13 | 173,800 | 141.00 | 144.20 | 141.00 | 142.50 | 00:00:00 | | 2000-01-14 | 345,100 | 147.30 | 154.00 | 145.70 | 152.00 | 00:00:00 | | 2000-01-17 | 384,700 | 157.00 | 163.00 | 154.50 | 162.90 | 00:00:00 | | 2000-01-18 | 318,100 | 161.00 | 161.00 | 153.00 | 155.80 | 00:00:00 | | 2000-01-19 | 308,700 | 149.80 | 155.90 | 148.10 | 154.00 | 00:00:00 | | 2000-01-20 | 482,500 | 163.00 | 165.40 | 157.00 | 163.10 | 00:00:00 | | 2000-01-21 | 511,700 | 161.75 | 171.50 | 160.20 | 166.40 | 00:00:00 | | 2000-01-24 | 252,400 | 170.00 | 174.90 | 169.10 | 170.00 | 00:00:00 | | 2000-01-25 | 231,800 | 164.20 | 169.90 | 164.00 | 167.40 | 00:00:00 | | 2000-01-26 | 305,500 | 172.60 | 173.50 | 165.00 | 166.90 | 00:00:00 | | 2000-01-27 | 219,600 | 167.00 | 170.00 | 164.00 | 169.40 | 00:00:00 | | 2000-01-28 | 230,600 | 169.00 | 174.30 | 166.90 | 173.00 | 00:00:00 | | 2000-01-31 | 170,100 | 167.50 | 170.00 | 166.00 | 166.30 | 00:00:00 | | 2000-02-01 | 191,400 | 173.00 | 175.50 | 170.55 | 174.00 | 00:00:00 | | 2000-02-02 | 251,700 | 179.30 | 181.25 | 176.15 | 180.40 | 00:00:00 | | 2000-02-03 | 267,000 | 181.50 | 191.25 | 179.10 | 189.20 | 00:00:00 | | 2000-02-04 | 412,100 | 199.15 | 209.00 | 199.15 | 207.00 | 00:00:00 | | 2000-02-07 | 258,100 | 210.50 | 217.00 | 207.00 | 209.50 | 00:00:00 | | 2000-02-08 | 326,200 | 215.80 | 226.00 | 215.00 | 221.00 | 00:00:00 | | 2000-02-09 | 308,800 | 230.00 | 230.00 | 216.00 | 218.90 | 00:00:00 | | 2000-02-10 | 224,200 | 210.00 | 220.00 | 209.00 | 219.85 | 00:00:00 | | 2000-02-11 | 267,100 | 225.00 | 228.00 | 211.00 | 213.50 | 00:00:00 | | 2000-02-14 | 255,300 | 210.00 | 214.90 | 205.10 | 213.50 | 00:00:00 | | 2000-02-15 | 189,100 | 214.90 | 217.85 | 203.50 | 204.80 | 00:00:00 | | 2000-02-16 | 337,600 | 213.90 | 213.90 | 192.05 | 197.00 | 00:00:00 | | 2000-02-17 | 384,200 | 198.00 | 200.00 | 187.00 | 192.80 | 00:00:00 | | 2000-02-18 | 283,700 | 189.00 | 196.50 | 188.00 | 194.40 | 00:00:00 | | 2000-02-21 | 224,800 | 190.50 | 199.90 | 188.30 | 197.90 | 00:00:00 | | 2000-02-22 | 277,700 | 198.00 | 205.50 | 194.00 | 195.20 | 00:00:00 | | 2000-02-23 | 204,600 | 202.10 | 203.90 | 197.90 | 199.80 | 00:00:00 | | 2000-02-24 | 221,600 | 205.70 | 209.90 | 198.00 | 199.95 | 00:00:00 | | 2000-02-25 | 153,800 | 204.00 | 208.00 | 203.05 | 207.00 | 00:00:00 | | 2000-02-28 | 157,800 | 205.15 | 208.00 | 198.70 | 203.20 | 00:00:00 | | 2000-02-29 | 170,000 | 207.50 | 209.60 | 204.00 | 206.40 | 00:00:00 | | 2000-03-01 | 202,600 | 213.00 | 215.90 | 203.00 | 205.60 | 00:00:00 | | 2000-03-02 | 119,600 | 203.50 | 211.80 | 203.00 | 211.40 | 00:00:00 | | 2000-03-03 | 209,100 | 210.00 | 220.60 | 207.50 | 218.00 | 00:00:00 | | 2000-03-06 | 184,700 | 221.20 | 225.00 | 214.30 | 220.95 | 00:00:00 | | 2000-03-07 | 217,700 | 217.00 | 219.90 | 213.00 | 213.95 | 00:00:00 | | 2000-03-08 | 187,900 | 208.00 | 224.35 | 205.00 | 219.40 | 00:00:00 | | 2000-03-09 | 187,800 | 219.00 | 223.00 | 214.00 | 220.40 | 00:00:00 | | 2000-03-10 | 201,800 | 225.00 | 225.00 | 221.00 | 221.10 | 00:00:00 | | 2000-03-13 | 163,100 | 217.50 | 220.00 | 207.00 | 213.00 | 00:00:00 | | 2000-03-14 | 98,400 | 212.50 | 218.00 | 209.00 | 211.85 | 00:00:00 | | 2000-03-15 | 305,700 | 200.00 | 204.90 | 192.00 | 193.35 | 00:00:00 | | 2000-03-16 | 496,400 | 192.00 | 194.95 | 179.65 | 182.85 | 00:00:00 | | 2000-03-17 | 446,800 | 195.00 | 195.00 | 177.05 | 186.00 | 00:00:00 | | 2000-03-20 | 304,900 | 193.00 | 202.90 | 188.00 | 202.00 | 00:00:00 | | 2000-03-21 | 210,400 | 199.00 | 206.90 | 191.10 | 204.70 | 00:00:00 | | 2000-03-22 | 144,000 | 208.00 | 208.50 | 194.95 | 202.40 | 00:00:00 | | 2000-03-23 | 162,800 | 205.60 | 205.60 | 193.25 | 193.50 | 00:00:00 | | 2000-03-24 | 136,500 | 197.90 | 205.00 | 194.00 | 204.75 | 00:00:00 | | 2000-03-27 | 157,200 | 206.00 | 210.00 | 202.00 | 209.00 | 00:00:00 | | 2000-03-28 | 247,400 | 210.00 | 218.50 | 208.70 | 211.95 | 00:00:00 | | 2000-03-29 | 83,800 | 209.00 | 213.00 | 204.70 | 205.10 | 00:00:00 | | 2000-03-30 | 475,400 | 197.80 | 199.00 | 187.50 | 189.30 | 00:00:00 | | 2000-03-31 | 242,600 | 183.00 | 194.80 | 182.60 | 190.90 | 00:00:00 | | 2000-04-03 | 316,400 | 195.75 | 195.75 | 175.00 | 177.80 | 00:00:00 | | 2000-04-04 | 455,200 | 175.00 | 184.70 | 169.00 | 171.00 | 00:00:00 | | 2000-04-05 | 453,600 | 171.00 | 178.95 | 153.90 | 173.00 | 00:00:00 | | 2000-04-06 | 399,300 | 182.10 | 194.60 | 179.00 | 193.60 | 00:00:00 | | 2000-04-07 | 331,900 | 198.00 | 199.90 | 189.00 | 197.00 | 00:00:00 | | 2000-04-10 | 233,100 | 200.60 | 202.00 | 196.00 | 198.25 | 00:00:00 | | 2000-04-11 | 412,100 | 185.05 | 189.00 | 180.30 | 183.00 | 00:00:00 | | 2000-04-12 | 347,800 | 185.60 | 187.95 | 175.20 | 178.90 | 00:00:00 | | 2000-04-13 | 375,600 | 173.15 | 183.60 | 172.00 | 181.00 | 00:00:00 | | 2000-04-14 | 340,800 | 179.50 | 182.20 | 170.00 | 170.95 | 00:00:00 | | 2000-04-17 | 395,500 | 158.00 | 184.00 | 156.05 | 183.90 | 00:00:00 | | 2000-04-18 | 534,600 | 193.00 | 194.90 | 177.00 | 189.70 | 00:00:00 | | 2000-04-19 | 578,700 | 195.00 | 197.00 | 191.45 | 196.60 | 00:00:00 | | 2000-04-20 | 200,700 | 191.90 | 197.05 | 190.55 | 193.70 | 00:00:00 | | 2000-04-21 | 0 | 193.70 | 193.70 | 193.70 | 193.70 | 00:00:00 | | 2000-04-24 | 0 | 193.70 | 193.70 | 193.70 | 193.70 | 00:00:00 | | 2000-04-25 | 101,800 | 191.00 | 200.40 | 191.00 | 200.40 | 00:00:00 | | 2000-04-26 | 211,700 | 205.55 | 208.00 | 202.50 | 203.25 | 00:00:00 | | 2000-04-27 | 296,400 | 202.00 | 207.20 | 186.00 | 197.00 | 00:00:00 | | 2000-04-28 | 416,200 | 205.30 | 208.80 | 202.25 | 208.55 | 00:00:00 | | 2000-05-01 | 0 | 208.55 | 208.55 | 208.55 | 208.55 | 00:00:00 | | 2000-05-02 | 361,200 | 212.00 | 215.20 | 210.10 | 215.20 | 00:00:00 | | 2000-05-03 | 177,200 | 212.50 | 213.50 | 206.00 | 206.90 | 00:00:00 | | 2000-05-04 | 217,600 | 206.10 | 208.90 | 201.50 | 206.15 | 00:00:00 | | 2000-05-05 | 504,000 | 216.00 | 218.30 | 210.05 | 217.80 | 00:00:00 | | 2000-05-08 | 447,900 | 222.75 | 223.00 | 217.30 | 222.30 | 00:00:00 | | 2000-05-09 | 0 | 222.30 | 222.30 | 222.30 | 222.30 | 00:00:00 | | 2000-05-10 | 1,222,700 | 69.90 | 70.80 | 65.15 | 66.00 | 00:00:00 | | 2000-05-11 | 948,900 | 64.00 | 69.30 | 63.30 | 68.55 | 00:00:00 | | 2000-05-12 | 925,800 | 70.00 | 72.15 | 68.40 | 72.00 | 00:00:00 | | 2000-05-15 | 345,900 | 71.00 | 72.20 | 69.55 | 70.10 | 00:00:00 | | 2000-05-16 | 935,600 | 71.80 | 74.00 | 71.70 | 73.70 | 00:00:00 | | 2000-05-17 | 576,500 | 73.50 | 73.50 | 70.60 | 70.95 | 00:00:00 | | 2000-05-18 | 827,300 | 71.95 | 74.15 | 71.75 | 73.50 | 00:00:00 | | 2000-05-19 | 1,879,100 | 71.90 | 71.90 | 66.10 | 67.40 | 00:00:00 | | 2000-05-22 | 1,819,900 | 62.50 | 68.70 | 60.20 | 63.45 | 00:00:00 | | 2000-05-23 | 1,055,800 | 65.90 | 66.25 | 62.00 | 64.15 | 00:00:00 | | 2000-05-24 | 1,996,800 | 60.50 | 61.35 | 58.00 | 58.50 | 00:00:00 | | 2000-05-25 | 1,295,500 | 62.10 | 63.10 | 60.50 | 62.60 | 00:00:00 | | 2000-05-26 | 779,700 | 60.55 | 63.45 | 59.90 | 61.80 | 00:00:00 | | 2000-05-29 | 707,300 | 63.45 | 63.45 | 60.10 | 61.00 | 00:00:00 | | 2000-05-30 | 653,800 | 61.90 | 63.00 | 60.70 | 62.85 | 00:00:00 | | 2000-05-31 | 877,000 | 64.90 | 64.90 | 61.20 | 63.40 | 00:00:00 | | 2000-06-01 | 1,165,500 | 63.55 | 69.05 | 63.50 | 69.00 | 00:00:00 | | 2000-06-02 | 2,253,900 | 68.60 | 72.90 | 67.30 | 71.10 | 00:00:00 | | 2000-06-05 | 1,141,200 | 71.30 | 72.00 | 67.40 | 69.80 | 00:00:00 | | 2000-06-06 | 524,800 | 69.70 | 69.95 | 67.70 | 68.85 | 00:00:00 | | 2000-06-07 | 823,200 | 67.30 | 67.70 | 66.10 | 67.50 | 00:00:00 | | 2000-06-08 | 981,600 | 68.50 | 70.45 | 68.15 | 70.20 | 00:00:00 | | 2000-06-09 | 870,600 | 70.50 | 71.95 | 70.25 | 71.00 | 00:00:00 | | 2000-06-12 | 200,100 | 70.60 | 71.00 | 69.15 | 69.40 | 00:00:00 | | 2000-06-13 | 1,111,600 | 67.80 | 69.90 | 66.30 | 67.10 | 00:00:00 | | 2000-06-14 | 609,100 | 68.50 | 68.85 | 66.60 | 68.35 | 00:00:00 | | 2000-06-15 | 1,217,600 | 66.35 | 66.95 | 65.00 | 65.20 | 00:00:00 | | 2000-06-16 | 616,500 | 66.40 | 66.40 | 64.75 | 65.20 | 00:00:00 | | 2000-06-19 | 0 | 65.20 | 65.20 | 65.20 | 65.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
