Última Hora: "A28. Ainda não há previsão para a abertura da autoestrada no sentido sul/norte - SAPO 24" Tue, 23 Apr 2019 06:34:03 GMT    "Mata mulher à facada por não suportar ruído do café - Correio da Manhã" Mon, 22 Apr 2019 00:40:33 GMT   "Sri Lanka. Número de mortos nos ataques subiu para os 321. Já foram detidos 40 suspeitos - SAPO 24" Tue, 23 Apr 2019 06:09:23 GMT    "SESARAM adopta medidas de segurança contra surto de sarna - DNoticias" Mon, 22 Apr 2019 17:23:00 GMT    "Três meses depois de Guaidó: O que mudou na Venezuela? - TSF Online" Tue, 23 Apr 2019 06:43:10 GMT    "Única morte registada na Operação Páscoa foi em Valença - O MINHO" Sun, 21 Apr 2019 10:17:03 GMT    "Quem são os jovens que tentaram "estragar a festa" de Costa? - TSF Online" Tue, 23 Apr 2019 08:19:35 GMT    "Homem baleado na Amadora - Sintra Notícias" Mon, 22 Apr 2019 16:36:00 GMT    "Vídeo mostra suspeito de um dos ataques suicidas a entrar em igreja do Sri Lanka - Correio da Manhã" Tue, 23 Apr 2019 07:04:11 GMT    "Sócrates diz que Moro é "ativista político disfarçado de juiz" - RTP" Tue, 23 Apr 2019 07:07:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,350 (+1,030%) STMICROELECTRONIC - [Ticker: STM.MI]Gráfico STMICROELECTRONIC  Noticias STMICROELECTRONIC  Descargar Históricos de Metastock STMICROELECTRONIC y Otros  Análisis Técnico STMICROELECTRONIC  
Última Transacción13,035Hora de Cotización2018-11-29 - 00:00:00
Variación+0,350 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo13,195Mínimo12,985
Volumen1.111.867Volumen Medio (3m)0
Demanda / Oferta20,350 x 1.124.900 - 20,650 x 475.000Yield
Cierre Anterior12,685PER0,00%
Apertura12,985EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-04-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03152,00309.000161,90150,65155,1000:00:00
2000-01-04145,85224.100152,90144,00152,4500:00:00
2000-01-05133,70325.700140,00132,00134,0000:00:00
2000-01-06123,00131.700135,95123,00135,9500:00:00
2000-01-07126,90582.900130,00121,05123,0000:00:00
2000-01-10135,00377.900137,00131,50133,2000:00:00
2000-01-11140,40272.400142,00136,00142,0000:00:00
2000-01-12139,90160.800142,50135,10136,0000:00:00
2000-01-13142,50173.800144,20141,00141,0000:00:00
2000-01-14152,00345.100154,00145,70147,3000:00:00
2000-01-17162,90384.700163,00154,50157,0000:00:00
2000-01-18155,80318.100161,00153,00161,0000:00:00
2000-01-19154,00308.700155,90148,10149,8000:00:00
2000-01-20163,10482.500165,40157,00163,0000:00:00
2000-01-21166,40511.700171,50160,20161,7500:00:00
2000-01-24170,00252.400174,90169,10170,0000:00:00
2000-01-25167,40231.800169,90164,00164,2000:00:00
2000-01-26166,90305.500173,50165,00172,6000:00:00
2000-01-27169,40219.600170,00164,00167,0000:00:00
2000-01-28173,00230.600174,30166,90169,0000:00:00
2000-01-31166,30170.100170,00166,00167,5000:00:00
2000-02-01174,00191.400175,50170,55173,0000:00:00
2000-02-02180,40251.700181,25176,15179,3000:00:00
2000-02-03189,20267.000191,25179,10181,5000:00:00
2000-02-04207,00412.100209,00199,15199,1500:00:00
2000-02-07209,50258.100217,00207,00210,5000:00:00
2000-02-08221,00326.200226,00215,00215,8000:00:00
2000-02-09218,90308.800230,00216,00230,0000:00:00
2000-02-10219,85224.200220,00209,00210,0000:00:00
2000-02-11213,50267.100228,00211,00225,0000:00:00
2000-02-14213,50255.300214,90205,10210,0000:00:00
2000-02-15204,80189.100217,85203,50214,9000:00:00
2000-02-16197,00337.600213,90192,05213,9000:00:00
2000-02-17192,80384.200200,00187,00198,0000:00:00
2000-02-18194,40283.700196,50188,00189,0000:00:00
2000-02-21197,90224.800199,90188,30190,5000:00:00
2000-02-22195,20277.700205,50194,00198,0000:00:00
2000-02-23199,80204.600203,90197,90202,1000:00:00
2000-02-24199,95221.600209,90198,00205,7000:00:00
2000-02-25207,00153.800208,00203,05204,0000:00:00
2000-02-28203,20157.800208,00198,70205,1500:00:00
2000-02-29206,40170.000209,60204,00207,5000:00:00
2000-03-01205,60202.600215,90203,00213,0000:00:00
2000-03-02211,40119.600211,80203,00203,5000:00:00
2000-03-03218,00209.100220,60207,50210,0000:00:00
2000-03-06220,95184.700225,00214,30221,2000:00:00
2000-03-07213,95217.700219,90213,00217,0000:00:00
2000-03-08219,40187.900224,35205,00208,0000:00:00
2000-03-09220,40187.800223,00214,00219,0000:00:00
2000-03-10221,10201.800225,00221,00225,0000:00:00
2000-03-13213,00163.100220,00207,00217,5000:00:00
2000-03-14211,8598.400218,00209,00212,5000:00:00
2000-03-15193,35305.700204,90192,00200,0000:00:00
2000-03-16182,85496.400194,95179,65192,0000:00:00
2000-03-17186,00446.800195,00177,05195,0000:00:00
2000-03-20202,00304.900202,90188,00193,0000:00:00
2000-03-21204,70210.400206,90191,10199,0000:00:00
2000-03-22202,40144.000208,50194,95208,0000:00:00
2000-03-23193,50162.800205,60193,25205,6000:00:00
2000-03-24204,75136.500205,00194,00197,9000:00:00
2000-03-27209,00157.200210,00202,00206,0000:00:00
2000-03-28211,95247.400218,50208,70210,0000:00:00
2000-03-29205,1083.800213,00204,70209,0000:00:00
2000-03-30189,30475.400199,00187,50197,8000:00:00
2000-03-31190,90242.600194,80182,60183,0000:00:00
2000-04-03177,80316.400195,75175,00195,7500:00:00
2000-04-04171,00455.200184,70169,00175,0000:00:00
2000-04-05173,00453.600178,95153,90171,0000:00:00
2000-04-06193,60399.300194,60179,00182,1000:00:00
2000-04-07197,00331.900199,90189,00198,0000:00:00
2000-04-10198,25233.100202,00196,00200,6000:00:00
2000-04-11183,00412.100189,00180,30185,0500:00:00
2000-04-12178,90347.800187,95175,20185,6000:00:00
2000-04-13181,00375.600183,60172,00173,1500:00:00
2000-04-14170,95340.800182,20170,00179,5000:00:00
2000-04-17183,90395.500184,00156,05158,0000:00:00
2000-04-18189,70534.600194,90177,00193,0000:00:00
2000-04-19196,60578.700197,00191,45195,0000:00:00
2000-04-20193,70200.700197,05190,55191,9000:00:00
2000-04-21193,700193,70193,70193,7000:00:00
2000-04-24193,700193,70193,70193,7000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters