|
 STMICROELECTRONIC - [Ticker: STM.MI] |     | | Última Transacción | 13,035 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,350 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,195 | Mínimo | 12,985 | | Volumen | 1.111.867 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,350 x 1.124.900 - 20,650 x 475.000 | Yield | | | Cierre Anterior | 12,685 | PER | 0,00% | | Apertura | 12,985 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para STM.MI desde 2000-01-01 hasta 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 152,00 | 309.000 | 161,90 | 150,65 | 155,10 | 00:00:00 | | 2000-01-04 | 145,85 | 224.100 | 152,90 | 144,00 | 152,45 | 00:00:00 | | 2000-01-05 | 133,70 | 325.700 | 140,00 | 132,00 | 134,00 | 00:00:00 | | 2000-01-06 | 123,00 | 131.700 | 135,95 | 123,00 | 135,95 | 00:00:00 | | 2000-01-07 | 126,90 | 582.900 | 130,00 | 121,05 | 123,00 | 00:00:00 | | 2000-01-10 | 135,00 | 377.900 | 137,00 | 131,50 | 133,20 | 00:00:00 | | 2000-01-11 | 140,40 | 272.400 | 142,00 | 136,00 | 142,00 | 00:00:00 | | 2000-01-12 | 139,90 | 160.800 | 142,50 | 135,10 | 136,00 | 00:00:00 | | 2000-01-13 | 142,50 | 173.800 | 144,20 | 141,00 | 141,00 | 00:00:00 | | 2000-01-14 | 152,00 | 345.100 | 154,00 | 145,70 | 147,30 | 00:00:00 | | 2000-01-17 | 162,90 | 384.700 | 163,00 | 154,50 | 157,00 | 00:00:00 | | 2000-01-18 | 155,80 | 318.100 | 161,00 | 153,00 | 161,00 | 00:00:00 | | 2000-01-19 | 154,00 | 308.700 | 155,90 | 148,10 | 149,80 | 00:00:00 | | 2000-01-20 | 163,10 | 482.500 | 165,40 | 157,00 | 163,00 | 00:00:00 | | 2000-01-21 | 166,40 | 511.700 | 171,50 | 160,20 | 161,75 | 00:00:00 | | 2000-01-24 | 170,00 | 252.400 | 174,90 | 169,10 | 170,00 | 00:00:00 | | 2000-01-25 | 167,40 | 231.800 | 169,90 | 164,00 | 164,20 | 00:00:00 | | 2000-01-26 | 166,90 | 305.500 | 173,50 | 165,00 | 172,60 | 00:00:00 | | 2000-01-27 | 169,40 | 219.600 | 170,00 | 164,00 | 167,00 | 00:00:00 | | 2000-01-28 | 173,00 | 230.600 | 174,30 | 166,90 | 169,00 | 00:00:00 | | 2000-01-31 | 166,30 | 170.100 | 170,00 | 166,00 | 167,50 | 00:00:00 | | 2000-02-01 | 174,00 | 191.400 | 175,50 | 170,55 | 173,00 | 00:00:00 | | 2000-02-02 | 180,40 | 251.700 | 181,25 | 176,15 | 179,30 | 00:00:00 | | 2000-02-03 | 189,20 | 267.000 | 191,25 | 179,10 | 181,50 | 00:00:00 | | 2000-02-04 | 207,00 | 412.100 | 209,00 | 199,15 | 199,15 | 00:00:00 | | 2000-02-07 | 209,50 | 258.100 | 217,00 | 207,00 | 210,50 | 00:00:00 | | 2000-02-08 | 221,00 | 326.200 | 226,00 | 215,00 | 215,80 | 00:00:00 | | 2000-02-09 | 218,90 | 308.800 | 230,00 | 216,00 | 230,00 | 00:00:00 | | 2000-02-10 | 219,85 | 224.200 | 220,00 | 209,00 | 210,00 | 00:00:00 | | 2000-02-11 | 213,50 | 267.100 | 228,00 | 211,00 | 225,00 | 00:00:00 | | 2000-02-14 | 213,50 | 255.300 | 214,90 | 205,10 | 210,00 | 00:00:00 | | 2000-02-15 | 204,80 | 189.100 | 217,85 | 203,50 | 214,90 | 00:00:00 | | 2000-02-16 | 197,00 | 337.600 | 213,90 | 192,05 | 213,90 | 00:00:00 | | 2000-02-17 | 192,80 | 384.200 | 200,00 | 187,00 | 198,00 | 00:00:00 | | 2000-02-18 | 194,40 | 283.700 | 196,50 | 188,00 | 189,00 | 00:00:00 | | 2000-02-21 | 197,90 | 224.800 | 199,90 | 188,30 | 190,50 | 00:00:00 | | 2000-02-22 | 195,20 | 277.700 | 205,50 | 194,00 | 198,00 | 00:00:00 | | 2000-02-23 | 199,80 | 204.600 | 203,90 | 197,90 | 202,10 | 00:00:00 | | 2000-02-24 | 199,95 | 221.600 | 209,90 | 198,00 | 205,70 | 00:00:00 | | 2000-02-25 | 207,00 | 153.800 | 208,00 | 203,05 | 204,00 | 00:00:00 | | 2000-02-28 | 203,20 | 157.800 | 208,00 | 198,70 | 205,15 | 00:00:00 | | 2000-02-29 | 206,40 | 170.000 | 209,60 | 204,00 | 207,50 | 00:00:00 | | 2000-03-01 | 205,60 | 202.600 | 215,90 | 203,00 | 213,00 | 00:00:00 | | 2000-03-02 | 211,40 | 119.600 | 211,80 | 203,00 | 203,50 | 00:00:00 | | 2000-03-03 | 218,00 | 209.100 | 220,60 | 207,50 | 210,00 | 00:00:00 | | 2000-03-06 | 220,95 | 184.700 | 225,00 | 214,30 | 221,20 | 00:00:00 | | 2000-03-07 | 213,95 | 217.700 | 219,90 | 213,00 | 217,00 | 00:00:00 | | 2000-03-08 | 219,40 | 187.900 | 224,35 | 205,00 | 208,00 | 00:00:00 | | 2000-03-09 | 220,40 | 187.800 | 223,00 | 214,00 | 219,00 | 00:00:00 | | 2000-03-10 | 221,10 | 201.800 | 225,00 | 221,00 | 225,00 | 00:00:00 | | 2000-03-13 | 213,00 | 163.100 | 220,00 | 207,00 | 217,50 | 00:00:00 | | 2000-03-14 | 211,85 | 98.400 | 218,00 | 209,00 | 212,50 | 00:00:00 | | 2000-03-15 | 193,35 | 305.700 | 204,90 | 192,00 | 200,00 | 00:00:00 | | 2000-03-16 | 182,85 | 496.400 | 194,95 | 179,65 | 192,00 | 00:00:00 | | 2000-03-17 | 186,00 | 446.800 | 195,00 | 177,05 | 195,00 | 00:00:00 | | 2000-03-20 | 202,00 | 304.900 | 202,90 | 188,00 | 193,00 | 00:00:00 | | 2000-03-21 | 204,70 | 210.400 | 206,90 | 191,10 | 199,00 | 00:00:00 | | 2000-03-22 | 202,40 | 144.000 | 208,50 | 194,95 | 208,00 | 00:00:00 | | 2000-03-23 | 193,50 | 162.800 | 205,60 | 193,25 | 205,60 | 00:00:00 | | 2000-03-24 | 204,75 | 136.500 | 205,00 | 194,00 | 197,90 | 00:00:00 | | 2000-03-27 | 209,00 | 157.200 | 210,00 | 202,00 | 206,00 | 00:00:00 | | 2000-03-28 | 211,95 | 247.400 | 218,50 | 208,70 | 210,00 | 00:00:00 | | 2000-03-29 | 205,10 | 83.800 | 213,00 | 204,70 | 209,00 | 00:00:00 | | 2000-03-30 | 189,30 | 475.400 | 199,00 | 187,50 | 197,80 | 00:00:00 | | 2000-03-31 | 190,90 | 242.600 | 194,80 | 182,60 | 183,00 | 00:00:00 | | 2000-04-03 | 177,80 | 316.400 | 195,75 | 175,00 | 195,75 | 00:00:00 | | 2000-04-04 | 171,00 | 455.200 | 184,70 | 169,00 | 175,00 | 00:00:00 | | 2000-04-05 | 173,00 | 453.600 | 178,95 | 153,90 | 171,00 | 00:00:00 | | 2000-04-06 | 193,60 | 399.300 | 194,60 | 179,00 | 182,10 | 00:00:00 | | 2000-04-07 | 197,00 | 331.900 | 199,90 | 189,00 | 198,00 | 00:00:00 | | 2000-04-10 | 198,25 | 233.100 | 202,00 | 196,00 | 200,60 | 00:00:00 | | 2000-04-11 | 183,00 | 412.100 | 189,00 | 180,30 | 185,05 | 00:00:00 | | 2000-04-12 | 178,90 | 347.800 | 187,95 | 175,20 | 185,60 | 00:00:00 | | 2000-04-13 | 181,00 | 375.600 | 183,60 | 172,00 | 173,15 | 00:00:00 | | 2000-04-14 | 170,95 | 340.800 | 182,20 | 170,00 | 179,50 | 00:00:00 | | 2000-04-17 | 183,90 | 395.500 | 184,00 | 156,05 | 158,00 | 00:00:00 | | 2000-04-18 | 189,70 | 534.600 | 194,90 | 177,00 | 193,00 | 00:00:00 | | 2000-04-19 | 196,60 | 578.700 | 197,00 | 191,45 | 195,00 | 00:00:00 | | 2000-04-20 | 193,70 | 200.700 | 197,05 | 190,55 | 191,90 | 00:00:00 | | 2000-04-21 | 193,70 | 0 | 193,70 | 193,70 | 193,70 | 00:00:00 | | 2000-04-24 | 193,70 | 0 | 193,70 | 193,70 | 193,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
