|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 12,14 | 11.624.900 | 12,50 | 12,10 | 12,39 | 00:00:00 | | 2002-10-08 | 11,48 | 12.210.000 | 12,49 | 11,31 | 12,35 | 00:00:00 | | 2002-10-09 | 11,80 | 13.849.600 | 11,82 | 11,09 | 11,60 | 00:00:00 | | 2002-10-10 | 12,88 | 16.095.100 | 12,90 | 11,55 | 11,55 | 00:00:00 | | 2002-10-11 | 14,22 | 17.197.700 | 14,22 | 13,15 | 13,15 | 00:00:00 | | 2002-10-14 | 14,26 | 16.627.600 | 14,45 | 13,75 | 14,36 | 00:00:00 | | 2002-10-15 | 16,70 | 21.968.700 | 16,78 | 14,63 | 14,63 | 00:00:00 | | 2002-10-16 | 15,70 | 26.725.100 | 17,15 | 15,35 | 15,79 | 00:00:00 | | 2002-10-17 | 17,06 | 25.337.000 | 17,30 | 16,32 | 16,70 | 00:00:00 | | 2002-10-18 | 17,81 | 20.637.800 | 17,98 | 16,92 | 17,65 | 00:00:00 | | 2002-10-21 | 18,14 | 25.217.300 | 18,38 | 17,12 | 17,60 | 00:00:00 | | 2002-10-22 | 17,10 | 28.225.000 | 18,10 | 16,84 | 17,80 | 00:00:00 | | 2002-10-23 | 17,81 | 23.537.200 | 18,19 | 17,38 | 18,10 | 00:00:00 | | 2002-10-24 | 18,94 | 23.887.200 | 18,94 | 17,98 | 18,20 | 00:00:00 | | 2002-10-25 | 19,05 | 22.447.200 | 19,24 | 18,13 | 18,40 | 00:00:00 | | 2002-10-28 | 19,82 | 23.737.000 | 20,39 | 19,60 | 19,60 | 00:00:00 | | 2002-10-29 | 18,12 | 20.218.600 | 19,77 | 18,11 | 19,47 | 00:00:00 | | 2002-10-30 | 19,81 | 20.812.000 | 19,83 | 18,26 | 18,75 | 00:00:00 | | 2002-10-31 | 20,13 | 20.739.900 | 20,50 | 19,70 | 19,70 | 00:00:00 | | 2002-11-01 | 20,31 | 8.591.300 | 20,38 | 19,20 | 19,65 | 00:00:00 | | 2002-11-04 | 21,99 | 17.423.700 | 22,01 | 21,33 | 21,41 | 00:00:00 | | 2002-11-05 | 22,43 | 19.606.800 | 22,61 | 21,63 | 21,81 | 00:00:00 | | 2002-11-06 | 22,15 | 16.680.800 | 23,10 | 21,92 | 23,00 | 00:00:00 | | 2002-11-07 | 20,79 | 19.758.400 | 22,53 | 20,60 | 22,30 | 00:00:00 | | 2002-11-08 | 19,70 | 17.930.200 | 20,65 | 19,67 | 20,16 | 00:00:00 | | 2002-11-11 | 19,02 | 12.548.500 | 19,43 | 18,84 | 19,35 | 00:00:00 | | 2002-11-12 | 20,45 | 19.346.300 | 20,58 | 19,10 | 19,10 | 00:00:00 | | 2002-11-13 | 20,37 | 14.299.700 | 20,42 | 19,54 | 20,15 | 00:00:00 | | 2002-11-14 | 21,44 | 18.662.300 | 21,58 | 19,86 | 20,00 | 00:00:00 | | 2002-11-15 | 21,49 | 20.374.800 | 22,14 | 21,13 | 22,05 | 00:00:00 | | 2002-11-18 | 22,22 | 15.883.600 | 22,49 | 21,87 | 21,90 | 00:00:00 | | 2002-11-19 | 22,20 | 14.633.600 | 22,24 | 21,78 | 21,90 | 00:00:00 | | 2002-11-20 | 22,73 | 15.429.300 | 22,86 | 21,96 | 22,48 | 00:00:00 | | 2002-11-21 | 24,60 | 21.455.400 | 24,75 | 23,75 | 23,99 | 00:00:00 | | 2002-11-22 | 24,59 | 17.118.600 | 24,84 | 24,10 | 24,25 | 00:00:00 | | 2002-11-25 | 25,00 | 14.632.600 | 25,20 | 24,57 | 24,80 | 00:00:00 | | 2002-11-26 | 24,47 | 18.240.700 | 25,50 | 24,33 | 25,45 | 00:00:00 | | 2002-11-27 | 25,89 | 19.490.900 | 26,05 | 24,07 | 24,07 | 00:00:00 | | 2002-11-28 | 26,10 | 13.050.100 | 26,44 | 25,60 | 26,05 | 00:00:00 | | 2002-11-29 | 25,68 | 12.554.200 | 26,34 | 25,39 | 26,15 | 00:00:00 | | 2002-12-02 | 25,66 | 18.168.500 | 26,95 | 25,55 | 25,78 | 00:00:00 | | 2002-12-03 | 24,16 | 28.255.300 | 25,80 | 24,13 | 25,80 | 00:00:00 | | 2002-12-04 | 23,50 | 20.659.000 | 24,44 | 23,27 | 23,82 | 00:00:00 | | 2002-12-05 | 22,78 | 23.063.900 | 24,39 | 22,66 | 23,88 | 00:00:00 | | 2002-12-06 | 22,76 | 23.925.000 | 23,52 | 22,02 | 23,20 | 00:00:00 | | 2002-12-09 | 21,95 | 13.263.600 | 23,22 | 21,87 | 23,07 | 00:00:00 | | 2002-12-10 | 22,49 | 19.468.300 | 22,54 | 21,60 | 21,60 | 00:00:00 | | 2002-12-11 | 22,37 | 15.340.600 | 22,82 | 21,77 | 22,82 | 00:00:00 | | 2002-12-12 | 21,62 | 13.823.300 | 22,27 | 21,31 | 22,15 | 00:00:00 | | 2002-12-13 | 21,10 | 10.350.000 | 21,41 | 20,96 | 21,41 | 00:00:00 | | 2002-12-16 | 22,16 | 10.614.100 | 22,23 | 20,81 | 20,96 | 00:00:00 | | 2002-12-17 | 21,33 | 12.933.300 | 22,36 | 21,21 | 22,25 | 00:00:00 | | 2002-12-18 | 19,87 | 13.251.100 | 20,99 | 19,79 | 20,85 | 00:00:00 | | 2002-12-19 | 19,21 | 20.518.300 | 20,48 | 18,95 | 20,22 | 00:00:00 | | 2002-12-20 | 19,62 | 14.818.400 | 19,97 | 19,20 | 19,80 | 00:00:00 | | 2002-12-23 | 19,61 | 4.570.500 | 19,85 | 19,45 | 19,75 | 00:00:00 | | 2002-12-24 | 19,61 | 0 | 19,61 | 19,61 | 19,61 | 00:00:00 | | 2002-12-25 | 19,61 | 0 | 19,61 | 19,61 | 19,61 | 00:00:00 | | 2002-12-26 | 19,61 | 0 | 19,61 | 19,61 | 19,61 | 00:00:00 | | 2002-12-27 | 19,00 | 3.325.100 | 19,57 | 18,90 | 19,28 | 00:00:00 | | 2002-12-30 | 18,95 | 3.728.100 | 19,19 | 18,81 | 18,81 | 00:00:00 | | 2002-12-31 | 18,95 | 0 | 18,95 | 18,95 | 18,95 | 00:00:00 | | 2003-01-01 | 18,95 | 0 | 18,95 | 18,95 | 18,95 | 00:00:00 | | 2003-01-02 | 20,10 | 8.868.900 | 20,10 | 18,78 | 18,78 | 00:00:00 | | 2003-01-03 | 20,86 | 12.392.200 | 21,22 | 20,43 | 20,48 | 00:00:00 | | 2003-01-06 | 21,23 | 9.325.200 | 21,30 | 20,32 | 21,28 | 00:00:00 | | 2003-01-07 | 21,10 | 13.091.900 | 21,44 | 20,90 | 21,41 | 00:00:00 | | 2003-01-08 | 20,18 | 11.602.100 | 20,87 | 20,00 | 20,67 | 00:00:00 | | 2003-01-09 | 20,72 | 19.525.800 | 20,86 | 19,24 | 20,28 | 00:00:00 | | 2003-01-10 | 20,75 | 16.862.600 | 21,16 | 20,07 | 20,67 | 00:00:00 | | 2003-01-13 | 20,76 | 14.561.800 | 21,26 | 20,47 | 20,97 | 00:00:00 | | 2003-01-14 | 20,85 | 15.793.600 | 21,01 | 20,42 | 20,58 | 00:00:00 | | 2003-01-15 | 20,49 | 15.111.900 | 21,31 | 20,16 | 21,31 | 00:00:00 | | 2003-01-16 | 19,81 | 16.735.800 | 20,13 | 19,68 | 20,00 | 00:00:00 | | 2003-01-17 | 18,65 | 15.934.000 | 19,32 | 18,54 | 19,28 | 00:00:00 | | 2003-01-20 | 18,07 | 11.858.200 | 18,67 | 18,06 | 18,48 | 00:00:00 | | 2003-01-21 | 17,97 | 17.477.500 | 18,78 | 17,97 | 18,50 | 00:00:00 | | 2003-01-22 | 17,73 | 16.748.000 | 18,30 | 17,57 | 17,99 | 00:00:00 | | 2003-01-23 | 17,84 | 22.382.300 | 18,55 | 17,67 | 18,30 | 00:00:00 | | 2003-01-24 | 17,69 | 14.155.400 | 18,44 | 17,56 | 18,00 | 00:00:00 | | 2003-01-27 | 17,15 | 16.346.200 | 17,61 | 16,85 | 17,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
