|
 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 | | 2003-12-29 | 21,41 | 3.164.000 | 21,50 | 21,23 | 21,47 | 00:00:00 | | 2003-12-30 | 21,47 | 5.905.200 | 21,80 | 21,47 | 21,62 | 00:00:00 | | 2003-12-31 | 21,47 | 0 | 21,47 | 21,47 | 21,47 | 00:00:00 | | 2004-01-01 | 21,47 | 0 | 21,47 | 21,47 | 21,47 | 00:00:00 | | 2004-01-02 | 21,93 | 5.226.900 | 21,95 | 21,52 | 21,59 | 00:00:00 | | 2004-01-05 | 21,92 | 7.813.500 | 22,02 | 21,65 | 21,87 | 00:00:00 | | 2004-01-06 | 22,05 | 6.378.200 | 22,23 | 21,91 | 22,02 | 00:00:00 | | 2004-01-07 | 22,22 | 10.284.100 | 22,38 | 22,07 | 22,07 | 00:00:00 | | 2004-01-08 | 23,09 | 25.441.500 | 23,40 | 22,39 | 22,39 | 00:00:00 | | 2004-01-09 | 23,10 | 19.174.400 | 23,54 | 22,69 | 23,34 | 00:00:00 | | 2004-01-12 | 23,20 | 12.064.500 | 23,20 | 22,68 | 22,85 | 00:00:00 | | 2004-01-13 | 22,89 | 15.363.600 | 23,51 | 22,86 | 23,31 | 00:00:00 | | 2004-01-14 | 23,04 | 11.986.300 | 23,24 | 22,86 | 22,91 | 00:00:00 | | 2004-01-15 | 23,01 | 11.075.900 | 23,03 | 22,65 | 22,75 | 00:00:00 | | 2004-01-16 | 23,50 | 16.854.400 | 23,52 | 23,17 | 23,17 | 00:00:00 | | 2004-01-19 | 23,50 | 7.429.600 | 23,81 | 23,38 | 23,70 | 00:00:00 | | 2004-01-20 | 23,29 | 12.816.100 | 23,78 | 23,26 | 23,51 | 00:00:00 | | 2004-01-21 | 22,95 | 13.265.400 | 23,31 | 22,74 | 23,19 | 00:00:00 | | 2004-01-22 | 22,78 | 17.921.100 | 23,07 | 22,69 | 23,03 | 00:00:00 | | 2004-01-23 | 22,63 | 10.107.100 | 22,83 | 22,57 | 22,75 | 00:00:00 | | 2004-01-26 | 22,78 | 9.646.700 | 22,78 | 22,45 | 22,60 | 00:00:00 | | 2004-01-27 | 22,83 | 11.681.600 | 23,25 | 22,82 | 23,16 | 00:00:00 | | 2004-01-28 | 22,90 | 11.278.600 | 23,05 | 22,65 | 22,68 | 00:00:00 | | 2004-01-29 | 21,88 | 33.842.500 | 22,22 | 21,58 | 21,91 | 00:00:00 | | 2004-01-30 | 21,50 | 18.899.900 | 22,06 | 21,46 | 22,04 | 00:00:00 | | 2004-02-02 | 21,56 | 12.773.800 | 21,88 | 21,49 | 21,67 | 00:00:00 | | 2004-02-03 | 21,32 | 15.316.200 | 21,38 | 21,08 | 21,38 | 00:00:00 | | 2004-02-04 | 21,16 | 15.173.300 | 21,43 | 21,06 | 21,10 | 00:00:00 | | 2004-02-05 | 21,24 | 15.966.000 | 21,50 | 21,17 | 21,20 | 00:00:00 | | 2004-02-06 | 21,20 | 13.073.900 | 21,50 | 21,06 | 21,36 | 00:00:00 | | 2004-02-09 | 21,62 | 8.581.400 | 21,67 | 21,41 | 21,48 | 00:00:00 | | 2004-02-10 | 21,56 | 8.644.200 | 21,58 | 21,38 | 21,51 | 00:00:00 | | 2004-02-11 | 21,33 | 9.761.400 | 21,68 | 21,33 | 21,54 | 00:00:00 | | 2004-02-12 | 21,06 | 11.155.300 | 21,54 | 21,04 | 21,49 | 00:00:00 | | 2004-02-13 | 20,94 | 12.400.700 | 21,15 | 20,81 | 21,03 | 00:00:00 | | 2004-02-16 | 20,85 | 4.474.500 | 21,03 | 20,83 | 21,01 | 00:00:00 | | 2004-02-17 | 21,00 | 10.562.000 | 21,08 | 20,90 | 21,04 | 00:00:00 | | 2004-02-18 | 21,16 | 11.644.600 | 21,32 | 20,95 | 21,09 | 00:00:00 | | 2004-02-19 | 21,65 | 16.852.900 | 21,82 | 21,32 | 21,36 | 00:00:00 | | 2004-02-20 | 21,18 | 12.287.800 | 21,45 | 21,06 | 21,37 | 00:00:00 | | 2004-02-23 | 20,94 | 12.253.000 | 21,36 | 20,92 | 21,28 | 00:00:00 | | 2004-02-24 | 20,60 | 19.188.200 | 20,89 | 20,36 | 20,89 | 00:00:00 | | 2004-02-25 | 20,73 | 13.072.200 | 20,84 | 20,57 | 20,71 | 00:00:00 | | 2004-02-26 | 20,73 | 11.447.100 | 21,03 | 20,62 | 20,99 | 00:00:00 | | 2004-02-27 | 20,81 | 10.595.700 | 21,11 | 20,81 | 20,90 | 00:00:00 | | 2004-03-01 | 20,64 | 10.912.600 | 20,93 | 20,56 | 20,88 | 00:00:00 | | 2004-03-02 | 21,29 | 14.736.100 | 21,31 | 20,76 | 20,89 | 00:00:00 | | 2004-03-03 | 21,09 | 13.376.500 | 21,36 | 21,02 | 21,22 | 00:00:00 | | 2004-03-04 | 21,44 | 14.026.800 | 21,50 | 21,21 | 21,28 | 00:00:00 | | 2004-03-05 | 21,14 | 16.737.900 | 21,57 | 21,07 | 21,56 | 00:00:00 | | 2004-03-08 | 21,11 | 8.941.300 | 21,27 | 21,08 | 21,22 | 00:00:00 | | 2004-03-09 | 20,59 | 16.017.500 | 20,82 | 20,54 | 20,82 | 00:00:00 | | 2004-03-10 | 20,35 | 26.303.200 | 20,53 | 20,02 | 20,53 | 00:00:00 | | 2004-03-11 | 19,49 | 31.602.900 | 20,00 | 19,22 | 20,00 | 00:00:00 | | 2004-03-12 | 19,89 | 29.109.300 | 20,01 | 19,15 | 19,28 | 00:00:00 | | 2004-03-15 | 19,09 | 20.282.200 | 19,84 | 19,02 | 19,83 | 00:00:00 | | 2004-03-16 | 19,06 | 21.648.600 | 19,38 | 18,85 | 19,03 | 00:00:00 | | 2004-03-17 | 19,78 | 16.966.600 | 19,84 | 19,26 | 19,42 | 00:00:00 | | 2004-03-18 | 19,24 | 17.070.600 | 19,70 | 19,20 | 19,70 | 00:00:00 | | 2004-03-19 | 19,18 | 14.374.300 | 19,48 | 19,03 | 19,48 | 00:00:00 | | 2004-03-22 | 18,70 | 13.050.500 | 18,91 | 18,51 | 18,91 | 00:00:00 | | 2004-03-23 | 18,51 | 14.564.900 | 18,97 | 18,51 | 18,75 | 00:00:00 | | 2004-03-24 | 18,39 | 21.065.000 | 18,56 | 18,11 | 18,48 | 00:00:00 | | 2004-03-25 | 19,10 | 16.856.100 | 19,10 | 18,62 | 18,62 | 00:00:00 | | 2004-03-26 | 18,92 | 17.517.300 | 19,44 | 18,84 | 19,42 | 00:00:00 | | 2004-03-29 | 19,53 | 10.221.200 | 19,53 | 18,93 | 19,01 | 00:00:00 | | 2004-03-30 | 19,20 | 11.397.800 | 19,56 | 19,13 | 19,56 | 00:00:00 | | 2004-03-31 | 19,19 | 13.558.100 | 19,61 | 19,14 | 19,33 | 00:00:00 | | 2004-04-01 | 19,75 | 18.321.400 | 19,75 | 19,25 | 19,41 | 00:00:00 | | 2004-04-02 | 20,24 | 19.364.300 | 20,32 | 19,61 | 19,86 | 00:00:00 | | 2004-04-05 | 20,36 | 18.352.000 | 20,49 | 20,08 | 20,38 | 00:00:00 | | 2004-04-06 | 19,40 | 30.475.700 | 20,45 | 19,26 | 20,45 | 00:00:00 | | 2004-04-07 | 19,40 | 17.340.100 | 19,58 | 19,20 | 19,32 | 00:00:00 | | 2004-04-08 | 19,48 | 10.753.800 | 19,71 | 19,46 | 19,60 | 00:00:00 | | 2004-04-09 | 19,48 | 0 | 19,48 | 19,48 | 19,48 | 00:00:00 | | 2004-04-12 | 19,48 | 0 | 19,48 | 19,48 | 19,48 | 00:00:00 | | 2004-04-13 | 19,63 | 13.039.100 | 19,90 | 19,53 | 19,57 | 00:00:00 | | 2004-04-14 | 19,36 | 15.153.400 | 19,41 | 19,16 | 19,38 | 00:00:00 | | 2004-04-15 | 19,01 | 16.959.500 | 19,36 | 18,98 | 19,25 | 00:00:00 | | 2004-04-16 | 18,87 | 26.061.500 | 19,25 | 18,50 | 18,93 | 00:00:00 | | 2004-04-19 | 18,92 | 15.138.300 | 18,94 | 18,51 | 18,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
