|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 17,15 | 16.346.200 | 17,61 | 16,85 | 17,28 | 00:00:00 | | 2003-01-28 | 16,88 | 20.207.200 | 17,60 | 16,79 | 17,60 | 00:00:00 | | 2003-01-29 | 16,89 | 18.173.800 | 16,99 | 16,15 | 16,76 | 00:00:00 | | 2003-01-30 | 17,31 | 14.226.900 | 17,49 | 17,00 | 17,24 | 00:00:00 | | 2003-01-31 | 16,80 | 13.335.100 | 16,96 | 16,54 | 16,68 | 00:00:00 | | 2003-02-03 | 16,93 | 9.788.800 | 17,19 | 16,84 | 17,17 | 00:00:00 | | 2003-02-04 | 16,25 | 10.443.300 | 16,67 | 16,17 | 16,58 | 00:00:00 | | 2003-02-05 | 16,61 | 12.822.900 | 16,61 | 15,98 | 16,25 | 00:00:00 | | 2003-02-06 | 16,23 | 12.647.700 | 16,61 | 16,04 | 16,30 | 00:00:00 | | 2003-02-07 | 16,19 | 16.018.000 | 16,55 | 15,91 | 16,10 | 00:00:00 | | 2003-02-10 | 15,55 | 14.500.900 | 16,09 | 15,44 | 16,09 | 00:00:00 | | 2003-02-11 | 16,35 | 15.276.300 | 16,53 | 15,59 | 15,66 | 00:00:00 | | 2003-02-12 | 15,94 | 14.761.800 | 16,22 | 15,83 | 16,01 | 00:00:00 | | 2003-02-13 | 15,63 | 18.447.200 | 15,97 | 15,43 | 15,61 | 00:00:00 | | 2003-02-14 | 16,10 | 13.368.500 | 16,25 | 15,73 | 15,89 | 00:00:00 | | 2003-02-17 | 17,15 | 16.640.000 | 17,15 | 16,49 | 16,66 | 00:00:00 | | 2003-02-18 | 17,58 | 26.322.000 | 17,68 | 16,97 | 17,02 | 00:00:00 | | 2003-02-19 | 16,95 | 22.151.100 | 17,53 | 16,87 | 17,33 | 00:00:00 | | 2003-02-20 | 16,88 | 16.379.300 | 17,26 | 16,74 | 16,85 | 00:00:00 | | 2003-02-21 | 16,92 | 11.493.000 | 16,92 | 16,58 | 16,85 | 00:00:00 | | 2003-02-24 | 16,97 | 11.148.800 | 17,13 | 16,68 | 17,10 | 00:00:00 | | 2003-02-25 | 16,24 | 10.316.000 | 16,69 | 16,23 | 16,60 | 00:00:00 | | 2003-02-26 | 16,35 | 12.317.600 | 16,59 | 16,14 | 16,55 | 00:00:00 | | 2003-02-27 | 16,80 | 13.169.500 | 16,90 | 16,14 | 16,27 | 00:00:00 | | 2003-02-28 | 17,13 | 14.072.600 | 17,32 | 16,65 | 16,91 | 00:00:00 | | 2003-03-03 | 17,28 | 13.111.300 | 17,60 | 17,16 | 17,50 | 00:00:00 | | 2003-03-04 | 16,72 | 11.400.600 | 16,89 | 16,54 | 16,88 | 00:00:00 | | 2003-03-05 | 16,54 | 14.393.700 | 16,72 | 16,28 | 16,40 | 00:00:00 | | 2003-03-06 | 16,56 | 11.065.600 | 16,68 | 16,36 | 16,58 | 00:00:00 | | 2003-03-07 | 16,10 | 13.936.200 | 16,32 | 15,94 | 16,00 | 00:00:00 | | 2003-03-10 | 15,96 | 11.529.500 | 16,32 | 15,80 | 16,21 | 00:00:00 | | 2003-03-11 | 15,70 | 16.586.700 | 15,81 | 15,21 | 15,70 | 00:00:00 | | 2003-03-12 | 15,78 | 14.581.600 | 16,12 | 15,50 | 15,74 | 00:00:00 | | 2003-03-13 | 16,60 | 15.670.300 | 16,62 | 15,96 | 16,10 | 00:00:00 | | 2003-03-14 | 18,10 | 27.595.000 | 18,10 | 17,15 | 17,24 | 00:00:00 | | 2003-03-17 | 19,20 | 21.420.100 | 19,49 | 17,26 | 17,30 | 00:00:00 | | 2003-03-18 | 18,91 | 33.747.400 | 20,14 | 18,69 | 19,44 | 00:00:00 | | 2003-03-19 | 19,26 | 25.873.300 | 19,88 | 18,64 | 18,70 | 00:00:00 | | 2003-03-20 | 19,40 | 25.060.700 | 19,92 | 18,94 | 19,50 | 00:00:00 | | 2003-03-21 | 20,30 | 24.831.100 | 20,33 | 19,65 | 19,90 | 00:00:00 | | 2003-03-24 | 19,30 | 20.652.100 | 20,08 | 19,21 | 19,81 | 00:00:00 | | 2003-03-25 | 19,41 | 25.401.400 | 19,41 | 18,52 | 18,93 | 00:00:00 | | 2003-03-26 | 19,51 | 22.093.100 | 19,80 | 19,12 | 19,18 | 00:00:00 | | 2003-03-27 | 18,79 | 17.370.000 | 19,30 | 18,69 | 19,30 | 00:00:00 | | 2003-03-28 | 18,54 | 17.919.100 | 19,04 | 18,13 | 18,99 | 00:00:00 | | 2003-03-31 | 17,35 | 12.273.700 | 17,82 | 17,27 | 17,81 | 00:00:00 | | 2003-04-01 | 17,25 | 20.794.500 | 17,56 | 16,94 | 17,27 | 00:00:00 | | 2003-04-02 | 18,35 | 18.558.700 | 18,35 | 17,55 | 17,55 | 00:00:00 | | 2003-04-03 | 18,41 | 27.392.800 | 19,03 | 18,15 | 18,32 | 00:00:00 | | 2003-04-04 | 17,70 | 26.646.500 | 18,11 | 17,52 | 17,96 | 00:00:00 | | 2003-04-07 | 18,35 | 17.176.900 | 18,68 | 18,25 | 18,48 | 00:00:00 | | 2003-04-08 | 17,70 | 21.898.800 | 18,17 | 17,62 | 17,76 | 00:00:00 | | 2003-04-09 | 17,56 | 25.582.800 | 17,93 | 17,15 | 17,37 | 00:00:00 | | 2003-04-10 | 17,18 | 17.229.000 | 17,46 | 17,17 | 17,30 | 00:00:00 | | 2003-04-11 | 17,11 | 17.098.100 | 17,61 | 17,11 | 17,35 | 00:00:00 | | 2003-04-14 | 17,04 | 16.971.900 | 17,20 | 16,86 | 17,19 | 00:00:00 | | 2003-04-15 | 17,49 | 18.243.300 | 17,72 | 17,23 | 17,40 | 00:00:00 | | 2003-04-16 | 17,88 | 21.759.400 | 18,42 | 17,79 | 18,31 | 00:00:00 | | 2003-04-17 | 18,60 | 24.031.200 | 18,60 | 17,91 | 18,05 | 00:00:00 | | 2003-04-18 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2003-04-21 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2003-04-22 | 18,85 | 14.404.900 | 18,85 | 18,28 | 18,72 | 00:00:00 | | 2003-04-23 | 19,35 | 19.143.200 | 19,41 | 18,99 | 19,19 | 00:00:00 | | 2003-04-24 | 18,71 | 14.582.900 | 19,21 | 18,67 | 18,94 | 00:00:00 | | 2003-04-25 | 17,95 | 11.526.700 | 18,75 | 17,91 | 18,67 | 00:00:00 | | 2003-04-28 | 18,69 | 15.573.200 | 18,69 | 17,81 | 17,81 | 00:00:00 | | 2003-04-29 | 18,93 | 19.512.300 | 19,22 | 18,72 | 18,84 | 00:00:00 | | 2003-04-30 | 18,55 | 14.554.800 | 18,89 | 18,37 | 18,70 | 00:00:00 | | 2003-05-01 | 18,55 | 0 | 18,55 | 18,55 | 18,55 | 00:00:00 | | 2003-05-02 | 18,70 | 10.589.200 | 18,70 | 18,13 | 18,34 | 00:00:00 | | 2003-05-05 | 19,07 | 18.508.400 | 19,30 | 18,83 | 18,85 | 00:00:00 | | 2003-05-06 | 19,25 | 18.777.600 | 19,31 | 18,82 | 19,00 | 00:00:00 | | 2003-05-07 | 19,44 | 23.810.900 | 19,58 | 19,09 | 19,16 | 00:00:00 | | 2003-05-08 | 18,63 | 20.528.900 | 19,33 | 18,57 | 19,20 | 00:00:00 | | 2003-05-09 | 18,92 | 18.022.000 | 18,96 | 18,51 | 18,75 | 00:00:00 | | 2003-05-12 | 19,06 | 16.772.600 | 19,28 | 18,61 | 19,20 | 00:00:00 | | 2003-05-13 | 18,89 | 16.008.800 | 19,18 | 18,73 | 19,18 | 00:00:00 | | 2003-05-14 | 18,62 | 18.800.900 | 19,12 | 18,61 | 18,79 | 00:00:00 | | 2003-05-15 | 18,88 | 16.392.000 | 19,00 | 18,60 | 18,66 | 00:00:00 | | 2003-05-16 | 18,82 | 12.483.100 | 19,14 | 18,76 | 19,10 | 00:00:00 | | 2003-05-19 | 17,97 | 15.375.100 | 18,59 | 17,97 | 18,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
