|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-09-03 | 3,631,600 | 33.30 | 33.51 | 32.37 | 33.51 | 00:00:00 | | 2001-09-04 | 7,210,900 | 34.99 | 35.10 | 32.60 | 34.18 | 00:00:00 | | 2001-09-05 | 6,116,100 | 33.21 | 33.30 | 32.16 | 32.40 | 00:00:00 | | 2001-09-06 | 15,032,400 | 32.60 | 32.94 | 28.21 | 28.30 | 00:00:00 | | 2001-09-07 | 13,363,200 | 29.00 | 29.60 | 27.38 | 29.15 | 00:00:00 | | 2001-09-10 | 7,965,000 | 28.88 | 30.10 | 28.20 | 29.61 | 00:00:00 | | 2001-09-11 | 10,815,200 | 30.00 | 31.25 | 26.86 | 27.51 | 00:00:00 | | 2001-09-12 | 7,079,000 | 26.30 | 28.63 | 25.89 | 27.89 | 00:00:00 | | 2001-09-13 | 3,181,600 | 27.35 | 27.94 | 26.76 | 27.20 | 00:00:00 | | 2001-09-14 | 4,895,200 | 27.68 | 27.92 | 24.78 | 24.78 | 00:00:00 | | 2001-09-17 | 8,536,600 | 23.90 | 25.70 | 22.65 | 25.17 | 00:00:00 | | 2001-09-18 | 6,800,900 | 24.79 | 25.10 | 23.48 | 24.00 | 00:00:00 | | 2001-09-19 | 7,155,800 | 23.10 | 24.15 | 22.03 | 22.74 | 00:00:00 | | 2001-09-20 | 7,184,100 | 21.48 | 23.25 | 21.10 | 21.63 | 00:00:00 | | 2001-09-21 | 10,729,000 | 21.00 | 21.29 | 18.88 | 20.84 | 00:00:00 | | 2001-09-24 | 5,476,700 | 21.98 | 22.38 | 20.85 | 22.35 | 00:00:00 | | 2001-09-25 | 6,257,000 | 21.65 | 23.80 | 21.35 | 23.45 | 00:00:00 | | 2001-09-26 | 4,801,800 | 23.00 | 23.63 | 22.16 | 22.23 | 00:00:00 | | 2001-09-27 | 6,797,300 | 22.37 | 22.40 | 20.98 | 21.48 | 00:00:00 | | 2001-09-28 | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 00:00:00 | | 2001-10-01 | 4,039,100 | 23.60 | 24.06 | 22.75 | 23.29 | 00:00:00 | | 2001-10-02 | 5,362,900 | 23.63 | 24.20 | 23.07 | 24.18 | 00:00:00 | | 2001-10-03 | 4,879,600 | 23.98 | 24.02 | 23.10 | 24.00 | 00:00:00 | | 2001-10-04 | 11,042,600 | 26.30 | 27.90 | 25.62 | 27.90 | 00:00:00 | | 2001-10-05 | 7,859,100 | 26.75 | 27.68 | 25.90 | 26.31 | 00:00:00 | | 2001-10-08 | 6,633,500 | 25.92 | 27.90 | 25.17 | 27.89 | 00:00:00 | | 2001-10-09 | 6,974,200 | 27.85 | 28.81 | 27.47 | 27.69 | 00:00:00 | | 2001-10-10 | 7,508,900 | 26.75 | 28.89 | 26.55 | 28.89 | 00:00:00 | | 2001-10-11 | 8,454,600 | 29.20 | 31.19 | 29.20 | 30.90 | 00:00:00 | | 2001-10-12 | 6,741,100 | 32.00 | 32.05 | 29.92 | 30.25 | 00:00:00 | | 2001-10-15 | 4,501,300 | 30.00 | 30.12 | 28.53 | 28.93 | 00:00:00 | | 2001-10-16 | 0 | 28.93 | 28.93 | 28.93 | 28.93 | 00:00:00 | | 2001-10-17 | 9,022,900 | 31.00 | 32.37 | 31.00 | 32.15 | 00:00:00 | | 2001-10-18 | 14,201,600 | 30.00 | 31.10 | 29.08 | 30.55 | 00:00:00 | | 2001-10-19 | 6,151,200 | 30.00 | 31.16 | 29.63 | 29.71 | 00:00:00 | | 2001-10-22 | 4,058,300 | 29.89 | 31.54 | 29.48 | 31.10 | 00:00:00 | | 2001-10-23 | 6,177,400 | 31.90 | 32.98 | 31.90 | 32.98 | 00:00:00 | | 2001-10-24 | 6,694,900 | 32.21 | 33.75 | 32.05 | 32.96 | 00:00:00 | | 2001-10-25 | 7,077,600 | 33.42 | 33.90 | 31.55 | 31.77 | 00:00:00 | | 2001-10-26 | 0 | 31.77 | 31.77 | 31.77 | 31.77 | 00:00:00 | | 2001-10-29 | 4,377,500 | 33.95 | 34.07 | 33.05 | 33.08 | 00:00:00 | | 2001-10-30 | 9,799,900 | 31.94 | 32.05 | 29.90 | 30.40 | 00:00:00 | | 2001-10-31 | 5,234,100 | 30.53 | 31.94 | 29.51 | 31.40 | 00:00:00 | | 2001-11-01 | 4,846,300 | 31.35 | 32.03 | 30.54 | 32.03 | 00:00:00 | | 2001-11-02 | 4,047,300 | 32.87 | 33.07 | 32.31 | 32.73 | 00:00:00 | | 2001-11-05 | 4,410,200 | 32.73 | 34.50 | 32.72 | 34.49 | 00:00:00 | | 2001-11-06 | 6,518,700 | 34.55 | 35.55 | 33.40 | 34.24 | 00:00:00 | | 2001-11-07 | 6,927,700 | 34.69 | 35.25 | 33.51 | 35.11 | 00:00:00 | | 2001-11-08 | 7,278,100 | 35.00 | 36.80 | 34.86 | 36.35 | 00:00:00 | | 2001-11-09 | 4,650,700 | 35.36 | 36.00 | 35.35 | 35.62 | 00:00:00 | | 2001-11-12 | 4,010,400 | 35.70 | 36.20 | 34.15 | 34.54 | 00:00:00 | | 2001-11-13 | 5,411,600 | 35.86 | 37.39 | 35.68 | 37.27 | 00:00:00 | | 2001-11-14 | 8,498,200 | 37.52 | 39.50 | 37.52 | 38.70 | 00:00:00 | | 2001-11-15 | 9,911,200 | 38.95 | 40.00 | 37.91 | 39.55 | 00:00:00 | | 2001-11-16 | 4,856,500 | 39.70 | 40.24 | 38.77 | 39.95 | 00:00:00 | | 2001-11-19 | 4,645,400 | 40.19 | 40.98 | 39.76 | 40.00 | 00:00:00 | | 2001-11-20 | 6,929,200 | 39.90 | 39.93 | 37.78 | 37.80 | 00:00:00 | | 2001-11-21 | 6,757,200 | 36.81 | 38.48 | 36.76 | 37.38 | 00:00:00 | | 2001-11-22 | 2,901,100 | 37.85 | 38.98 | 37.71 | 38.81 | 00:00:00 | | 2001-11-23 | 3,833,900 | 38.90 | 39.70 | 38.60 | 39.02 | 00:00:00 | | 2001-11-26 | 5,306,200 | 39.80 | 40.35 | 39.60 | 40.00 | 00:00:00 | | 2001-11-27 | 7,718,100 | 40.80 | 40.80 | 38.46 | 38.55 | 00:00:00 | | 2001-11-28 | 5,476,000 | 38.41 | 38.89 | 37.38 | 37.73 | 00:00:00 | | 2001-11-29 | 6,968,400 | 37.00 | 38.22 | 36.60 | 37.10 | 00:00:00 | | 2001-11-30 | 5,044,400 | 37.60 | 38.44 | 37.60 | 37.90 | 00:00:00 | | 2001-12-03 | 4,948,500 | 37.70 | 37.95 | 36.64 | 37.24 | 00:00:00 | | 2001-12-04 | 5,028,500 | 37.40 | 38.27 | 37.40 | 38.05 | 00:00:00 | | 2001-12-05 | 11,013,700 | 39.55 | 42.05 | 39.50 | 42.05 | 00:00:00 | | 2001-12-06 | 6,454,300 | 42.50 | 42.80 | 40.95 | 41.80 | 00:00:00 | | 2001-12-07 | 14,164,700 | 42.15 | 42.70 | 39.55 | 39.55 | 00:00:00 | | 2001-12-10 | 23,097,600 | 37.75 | 38.44 | 36.05 | 36.19 | 00:00:00 | | 2001-12-11 | 78,200,500 | 35.75 | 36.52 | 35.25 | 36.07 | 00:00:00 | | 2001-12-12 | 10,491,300 | 36.50 | 36.90 | 35.60 | 35.72 | 00:00:00 | | 2001-12-13 | 8,983,600 | 35.98 | 36.43 | 33.85 | 34.40 | 00:00:00 | | 2001-12-14 | 6,083,400 | 33.85 | 35.35 | 33.40 | 34.72 | 00:00:00 | | 2001-12-17 | 4,529,200 | 35.09 | 36.44 | 34.88 | 36.43 | 00:00:00 | | 2001-12-18 | 4,603,500 | 36.56 | 37.11 | 36.01 | 36.35 | 00:00:00 | | 2001-12-19 | 4,669,600 | 35.99 | 36.65 | 34.84 | 35.95 | 00:00:00 | | 2001-12-20 | 4,148,400 | 35.20 | 36.17 | 34.18 | 34.18 | 00:00:00 | | 2001-12-21 | 4,322,400 | 33.65 | 35.54 | 33.50 | 35.07 | 00:00:00 | | 2001-12-24 | 491,500 | 35.65 | 35.75 | 34.95 | 35.27 | 00:00:00 | | 2001-12-25 | 0 | 35.27 | 35.27 | 35.27 | 35.27 | 00:00:00 | | 2001-12-26 | 0 | 35.27 | 35.27 | 35.27 | 35.27 | 00:00:00 | | 2001-12-27 | 1,405,400 | 35.79 | 36.16 | 35.51 | 36.14 | 00:00:00 | | 2001-12-28 | 2,440,000 | 36.20 | 36.39 | 35.87 | 36.05 | 00:00:00 | | 2001-12-31 | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 00:00:00 | | 2002-01-01 | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 00:00:00 | | 2002-01-02 | 3,108,200 | 36.15 | 36.80 | 36.02 | 36.74 | 00:00:00 | | 2002-01-03 | 8,197,500 | 37.75 | 38.87 | 37.41 | 38.80 | 00:00:00 | | 2002-01-04 | 7,421,500 | 39.70 | 39.70 | 38.02 | 38.80 | 00:00:00 | | 2002-01-07 | 5,302,300 | 39.26 | 39.57 | 38.09 | 38.42 | 00:00:00 | | 2002-01-08 | 7,426,200 | 37.90 | 38.15 | 37.11 | 37.40 | 00:00:00 | | 2002-01-09 | 7,135,800 | 38.02 | 38.70 | 37.03 | 38.64 | 00:00:00 | | 2002-01-10 | 5,200,200 | 37.51 | 38.06 | 37.18 | 37.28 | 00:00:00 | | 2002-01-11 | 4,138,800 | 37.20 | 37.88 | 37.01 | 37.33 | 00:00:00 | | 2002-01-14 | 5,427,800 | 36.83 | 37.00 | 35.68 | 35.80 | 00:00:00 | | 2002-01-15 | 5,599,700 | 35.73 | 36.83 | 35.26 | 36.80 | 00:00:00 | | 2002-01-16 | 8,490,200 | 35.47 | 35.91 | 34.91 | 35.10 | 00:00:00 | | 2002-01-17 | 5,242,200 | 35.11 | 35.87 | 34.99 | 35.08 | 00:00:00 | | 2002-01-18 | 5,720,900 | 34.80 | 34.85 | 34.17 | 34.50 | 00:00:00 | | 2002-01-21 | 7,559,000 | 34.70 | 34.70 | 32.90 | 33.42 | 00:00:00 | | 2002-01-22 | 6,207,100 | 33.27 | 34.92 | 33.05 | 34.03 | 00:00:00 | | 2002-01-23 | 9,707,100 | 33.15 | 34.08 | 32.72 | 33.98 | 00:00:00 | | 2002-01-24 | 10,317,900 | 34.80 | 35.95 | 34.61 | 35.80 | 00:00:00 | | 2002-01-25 | 5,707,300 | 35.60 | 35.65 | 34.90 | 35.61 | 00:00:00 | | 2002-01-28 | 4,891,300 | 36.20 | 36.50 | 35.78 | 35.99 | 00:00:00 | | 2002-01-29 | 6,076,800 | 36.15 | 36.60 | 35.76 | 35.95 | 00:00:00 | | 2002-01-30 | 6,391,100 | 35.05 | 35.69 | 34.90 | 35.32 | 00:00:00 | | 2002-01-31 | 4,616,600 | 36.21 | 36.34 | 35.72 | 35.95 | 00:00:00 | | 2002-02-01 | 3,977,700 | 36.70 | 36.70 | 35.60 | 35.85 | 00:00:00 | | 2002-02-04 | 3,333,800 | 35.67 | 35.67 | 34.83 | 35.19 | 00:00:00 | | 2002-02-05 | 4,224,000 | 34.50 | 34.82 | 34.07 | 34.37 | 00:00:00 | | 2002-02-06 | 4,748,800 | 34.20 | 34.65 | 33.61 | 34.01 | 00:00:00 | | 2002-02-07 | 4,221,000 | 33.32 | 34.89 | 33.18 | 34.65 | 00:00:00 | | 2002-02-08 | 4,674,800 | 33.67 | 34.59 | 33.60 | 34.17 | 00:00:00 | | 2002-02-11 | 4,110,300 | 35.20 | 35.20 | 34.32 | 34.40 | 00:00:00 | | 2002-02-12 | 4,506,400 | 35.15 | 35.30 | 34.32 | 34.48 | 00:00:00 | | 2002-02-13 | 3,992,000 | 34.50 | 35.14 | 33.82 | 35.00 | 00:00:00 | | 2002-02-14 | 5,096,700 | 35.70 | 36.00 | 35.20 | 35.36 | 00:00:00 | | 2002-02-15 | 3,258,000 | 35.00 | 35.64 | 34.91 | 35.25 | 00:00:00 | | 2002-02-18 | 2,201,100 | 34.66 | 35.04 | 34.60 | 34.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
