|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 17,97 | 15.375.100 | 18,59 | 17,97 | 18,55 | 00:00:00 | | 2003-05-20 | 17,73 | 19.189.800 | 18,15 | 17,73 | 17,97 | 00:00:00 | | 2003-05-21 | 17,39 | 19.734.600 | 17,78 | 17,26 | 17,75 | 00:00:00 | | 2003-05-22 | 17,85 | 15.238.600 | 17,88 | 17,43 | 17,61 | 00:00:00 | | 2003-05-23 | 17,70 | 15.743.800 | 18,00 | 17,48 | 18,00 | 00:00:00 | | 2003-05-26 | 17,69 | 5.179.700 | 17,79 | 17,59 | 17,70 | 00:00:00 | | 2003-05-27 | 18,20 | 16.176.900 | 18,30 | 17,36 | 17,58 | 00:00:00 | | 2003-05-28 | 18,89 | 21.632.000 | 18,89 | 18,53 | 18,59 | 00:00:00 | | 2003-05-29 | 19,11 | 22.526.600 | 19,16 | 18,63 | 18,68 | 00:00:00 | | 2003-05-30 | 19,35 | 22.740.200 | 19,45 | 18,80 | 18,86 | 00:00:00 | | 2003-06-02 | 19,99 | 13.877.400 | 20,04 | 19,56 | 19,56 | 00:00:00 | | 2003-06-03 | 19,34 | 17.542.500 | 19,58 | 19,18 | 19,52 | 00:00:00 | | 2003-06-04 | 19,36 | 20.589.000 | 19,70 | 19,27 | 19,55 | 00:00:00 | | 2003-06-05 | 19,57 | 20.603.100 | 19,78 | 19,35 | 19,67 | 00:00:00 | | 2003-06-06 | 20,39 | 24.605.900 | 20,67 | 19,67 | 19,75 | 00:00:00 | | 2003-06-09 | 19,77 | 25.313.100 | 20,40 | 19,65 | 20,11 | 00:00:00 | | 2003-06-10 | 19,72 | 25.508.500 | 20,10 | 19,64 | 19,65 | 00:00:00 | | 2003-06-11 | 19,17 | 33.008.700 | 20,02 | 19,17 | 19,70 | 00:00:00 | | 2003-06-12 | 18,81 | 22.578.800 | 19,48 | 18,72 | 19,44 | 00:00:00 | | 2003-06-13 | 18,54 | 18.403.100 | 19,07 | 18,50 | 18,99 | 00:00:00 | | 2003-06-16 | 19,03 | 22.218.900 | 19,03 | 18,28 | 18,32 | 00:00:00 | | 2003-06-17 | 19,24 | 21.684.000 | 19,52 | 19,11 | 19,40 | 00:00:00 | | 2003-06-18 | 19,29 | 18.863.700 | 19,47 | 19,06 | 19,47 | 00:00:00 | | 2003-06-19 | 18,92 | 20.241.300 | 19,45 | 18,81 | 19,42 | 00:00:00 | | 2003-06-20 | 18,85 | 21.857.900 | 19,07 | 18,66 | 19,00 | 00:00:00 | | 2003-06-23 | 18,60 | 16.614.700 | 19,02 | 18,60 | 18,78 | 00:00:00 | | 2003-06-24 | 18,27 | 25.559.300 | 18,77 | 18,08 | 18,67 | 00:00:00 | | 2003-06-25 | 18,59 | 16.702.000 | 18,63 | 18,35 | 18,38 | 00:00:00 | | 2003-06-26 | 18,32 | 17.230.500 | 18,71 | 18,25 | 18,37 | 00:00:00 | | 2003-06-27 | 18,46 | 12.113.900 | 18,67 | 18,35 | 18,59 | 00:00:00 | | 2003-06-30 | 18,16 | 13.825.600 | 18,54 | 18,16 | 18,30 | 00:00:00 | | 2003-07-01 | 17,72 | 20.261.800 | 18,27 | 17,71 | 18,20 | 00:00:00 | | 2003-07-02 | 18,53 | 18.190.900 | 18,54 | 18,17 | 18,18 | 00:00:00 | | 2003-07-03 | 18,57 | 19.204.600 | 18,65 | 18,16 | 18,61 | 00:00:00 | | 2003-07-04 | 18,54 | 4.144.400 | 18,54 | 18,37 | 18,45 | 00:00:00 | | 2003-07-07 | 19,75 | 18.718.200 | 19,75 | 18,80 | 18,80 | 00:00:00 | | 2003-07-08 | 19,89 | 27.293.700 | 20,00 | 19,55 | 19,55 | 00:00:00 | | 2003-07-09 | 19,84 | 19.638.100 | 20,08 | 19,66 | 19,92 | 00:00:00 | | 2003-07-10 | 19,43 | 13.242.700 | 19,86 | 19,36 | 19,79 | 00:00:00 | | 2003-07-11 | 19,63 | 15.497.700 | 19,75 | 19,11 | 19,12 | 00:00:00 | | 2003-07-14 | 20,30 | 21.017.700 | 20,39 | 19,72 | 19,88 | 00:00:00 | | 2003-07-15 | 20,75 | 31.616.100 | 21,06 | 20,10 | 20,14 | 00:00:00 | | 2003-07-16 | 20,86 | 28.704.900 | 21,52 | 20,78 | 21,10 | 00:00:00 | | 2003-07-17 | 19,70 | 28.822.300 | 20,78 | 19,70 | 20,71 | 00:00:00 | | 2003-07-18 | 19,87 | 21.819.600 | 20,28 | 19,66 | 19,69 | 00:00:00 | | 2003-07-21 | 19,53 | 17.609.100 | 20,15 | 19,45 | 20,09 | 00:00:00 | | 2003-07-22 | 19,92 | 22.754.100 | 20,02 | 19,42 | 19,80 | 00:00:00 | | 2003-07-23 | 19,99 | 25.223.400 | 20,35 | 19,98 | 20,11 | 00:00:00 | | 2003-07-24 | 19,44 | 36.965.400 | 19,54 | 18,86 | 19,05 | 00:00:00 | | 2003-07-25 | 18,87 | 23.842.900 | 19,24 | 18,84 | 19,06 | 00:00:00 | | 2003-07-28 | 19,13 | 17.910.000 | 19,47 | 19,13 | 19,19 | 00:00:00 | | 2003-07-29 | 18,84 | 28.702.700 | 19,18 | 18,67 | 18,78 | 00:00:00 | | 2003-07-30 | 18,93 | 18.126.900 | 19,04 | 18,68 | 18,74 | 00:00:00 | | 2003-07-31 | 19,25 | 22.330.200 | 19,32 | 18,85 | 19,01 | 00:00:00 | | 2003-08-01 | 18,97 | 16.095.400 | 19,31 | 18,92 | 19,28 | 00:00:00 | | 2003-08-04 | 18,76 | 13.053.100 | 19,12 | 18,67 | 19,06 | 00:00:00 | | 2003-08-05 | 18,96 | 10.764.200 | 19,11 | 18,83 | 18,90 | 00:00:00 | | 2003-08-06 | 18,42 | 15.232.900 | 18,70 | 18,38 | 18,70 | 00:00:00 | | 2003-08-07 | 18,16 | 17.805.100 | 18,54 | 18,05 | 18,54 | 00:00:00 | | 2003-08-08 | 18,00 | 13.727.900 | 18,39 | 17,97 | 18,23 | 00:00:00 | | 2003-08-11 | 18,10 | 7.768.300 | 18,20 | 17,98 | 18,10 | 00:00:00 | | 2003-08-12 | 18,52 | 9.276.600 | 18,58 | 18,18 | 18,18 | 00:00:00 | | 2003-08-13 | 18,69 | 11.634.300 | 18,93 | 18,65 | 18,74 | 00:00:00 | | 2003-08-14 | 18,83 | 6.457.100 | 18,85 | 18,59 | 18,66 | 00:00:00 | | 2003-08-15 | 18,83 | 0 | 18,83 | 18,83 | 18,83 | 00:00:00 | | 2003-08-18 | 19,15 | 10.228.500 | 19,15 | 18,65 | 18,80 | 00:00:00 | | 2003-08-19 | 19,89 | 24.725.100 | 19,89 | 19,42 | 19,45 | 00:00:00 | | 2003-08-20 | 20,00 | 21.575.300 | 20,00 | 19,62 | 19,90 | 00:00:00 | | 2003-08-21 | 20,60 | 23.264.600 | 20,66 | 20,13 | 20,13 | 00:00:00 | | 2003-08-22 | 21,50 | 36.233.300 | 22,03 | 20,56 | 20,75 | 00:00:00 | | 2003-08-25 | 20,83 | 20.427.100 | 21,23 | 20,79 | 21,19 | 00:00:00 | | 2003-08-26 | 20,72 | 26.059.200 | 21,19 | 20,65 | 20,98 | 00:00:00 | | 2003-08-27 | 21,47 | 23.266.600 | 21,47 | 20,92 | 20,95 | 00:00:00 | | 2003-08-28 | 22,15 | 35.651.400 | 22,34 | 21,36 | 21,59 | 00:00:00 | | 2003-08-29 | 22,70 | 30.390.900 | 22,82 | 22,39 | 22,47 | 00:00:00 | | 2003-09-01 | 22,36 | 25.567.800 | 23,05 | 22,22 | 22,91 | 00:00:00 | | 2003-09-02 | 22,46 | 28.689.100 | 22,63 | 22,15 | 22,61 | 00:00:00 | | 2003-09-03 | 22,70 | 26.665.000 | 23,01 | 22,67 | 22,89 | 00:00:00 | | 2003-09-04 | 22,69 | 24.386.100 | 22,73 | 22,36 | 22,62 | 00:00:00 | | 2003-09-05 | 23,49 | 31.545.200 | 23,49 | 22,72 | 22,80 | 00:00:00 | | 2003-09-08 | 24,50 | 35.065.500 | 24,50 | 23,21 | 23,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
