|
 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 | | 2000-04-24 | 193,70 | 0 | 193,70 | 193,70 | 193,70 | 00:00:00 | | 2000-04-25 | 200,40 | 101.800 | 200,40 | 191,00 | 191,00 | 00:00:00 | | 2000-04-26 | 203,25 | 211.700 | 208,00 | 202,50 | 205,55 | 00:00:00 | | 2000-04-27 | 197,00 | 296.400 | 207,20 | 186,00 | 202,00 | 00:00:00 | | 2000-04-28 | 208,55 | 416.200 | 208,80 | 202,25 | 205,30 | 00:00:00 | | 2000-05-01 | 208,55 | 0 | 208,55 | 208,55 | 208,55 | 00:00:00 | | 2000-05-02 | 215,20 | 361.200 | 215,20 | 210,10 | 212,00 | 00:00:00 | | 2000-05-03 | 206,90 | 177.200 | 213,50 | 206,00 | 212,50 | 00:00:00 | | 2000-05-04 | 206,15 | 217.600 | 208,90 | 201,50 | 206,10 | 00:00:00 | | 2000-05-05 | 217,80 | 504.000 | 218,30 | 210,05 | 216,00 | 00:00:00 | | 2000-05-08 | 222,30 | 447.900 | 223,00 | 217,30 | 222,75 | 00:00:00 | | 2000-05-09 | 222,30 | 0 | 222,30 | 222,30 | 222,30 | 00:00:00 | | 2000-05-10 | 66,00 | 1.222.700 | 70,80 | 65,15 | 69,90 | 00:00:00 | | 2000-05-11 | 68,55 | 948.900 | 69,30 | 63,30 | 64,00 | 00:00:00 | | 2000-05-12 | 72,00 | 925.800 | 72,15 | 68,40 | 70,00 | 00:00:00 | | 2000-05-15 | 70,10 | 345.900 | 72,20 | 69,55 | 71,00 | 00:00:00 | | 2000-05-16 | 73,70 | 935.600 | 74,00 | 71,70 | 71,80 | 00:00:00 | | 2000-05-17 | 70,95 | 576.500 | 73,50 | 70,60 | 73,50 | 00:00:00 | | 2000-05-18 | 73,50 | 827.300 | 74,15 | 71,75 | 71,95 | 00:00:00 | | 2000-05-19 | 67,40 | 1.879.100 | 71,90 | 66,10 | 71,90 | 00:00:00 | | 2000-05-22 | 63,45 | 1.819.900 | 68,70 | 60,20 | 62,50 | 00:00:00 | | 2000-05-23 | 64,15 | 1.055.800 | 66,25 | 62,00 | 65,90 | 00:00:00 | | 2000-05-24 | 58,50 | 1.996.800 | 61,35 | 58,00 | 60,50 | 00:00:00 | | 2000-05-25 | 62,60 | 1.295.500 | 63,10 | 60,50 | 62,10 | 00:00:00 | | 2000-05-26 | 61,80 | 779.700 | 63,45 | 59,90 | 60,55 | 00:00:00 | | 2000-05-29 | 61,00 | 707.300 | 63,45 | 60,10 | 63,45 | 00:00:00 | | 2000-05-30 | 62,85 | 653.800 | 63,00 | 60,70 | 61,90 | 00:00:00 | | 2000-05-31 | 63,40 | 877.000 | 64,90 | 61,20 | 64,90 | 00:00:00 | | 2000-06-01 | 69,00 | 1.165.500 | 69,05 | 63,50 | 63,55 | 00:00:00 | | 2000-06-02 | 71,10 | 2.253.900 | 72,90 | 67,30 | 68,60 | 00:00:00 | | 2000-06-05 | 69,80 | 1.141.200 | 72,00 | 67,40 | 71,30 | 00:00:00 | | 2000-06-06 | 68,85 | 524.800 | 69,95 | 67,70 | 69,70 | 00:00:00 | | 2000-06-07 | 67,50 | 823.200 | 67,70 | 66,10 | 67,30 | 00:00:00 | | 2000-06-08 | 70,20 | 981.600 | 70,45 | 68,15 | 68,50 | 00:00:00 | | 2000-06-09 | 71,00 | 870.600 | 71,95 | 70,25 | 70,50 | 00:00:00 | | 2000-06-12 | 69,40 | 200.100 | 71,00 | 69,15 | 70,60 | 00:00:00 | | 2000-06-13 | 67,10 | 1.111.600 | 69,90 | 66,30 | 67,80 | 00:00:00 | | 2000-06-14 | 68,35 | 609.100 | 68,85 | 66,60 | 68,50 | 00:00:00 | | 2000-06-15 | 65,20 | 1.217.600 | 66,95 | 65,00 | 66,35 | 00:00:00 | | 2000-06-16 | 65,20 | 616.500 | 66,40 | 64,75 | 66,40 | 00:00:00 | | 2000-06-19 | 65,20 | 0 | 65,20 | 65,20 | 65,20 | 00:00:00 | | 2000-06-20 | 71,20 | 1.935.900 | 71,50 | 68,70 | 69,10 | 00:00:00 | | 2000-06-21 | 72,50 | 2.326.000 | 74,10 | 70,20 | 72,70 | 00:00:00 | | 2000-06-22 | 70,35 | 1.073.200 | 73,45 | 70,35 | 73,15 | 00:00:00 | | 2000-06-23 | 72,30 | 785.500 | 72,40 | 68,70 | 69,50 | 00:00:00 | | 2000-06-26 | 72,00 | 735.000 | 73,15 | 71,30 | 72,00 | 00:00:00 | | 2000-06-27 | 70,60 | 603.700 | 72,00 | 69,65 | 72,00 | 00:00:00 | | 2000-06-28 | 69,70 | 926.500 | 70,35 | 68,50 | 69,55 | 00:00:00 | | 2000-06-29 | 64,95 | 2.667.400 | 69,75 | 64,70 | 69,70 | 00:00:00 | | 2000-06-30 | 66,40 | 978.900 | 66,95 | 65,50 | 66,10 | 00:00:00 | | 2000-07-03 | 68,35 | 542.200 | 68,35 | 66,40 | 66,65 | 00:00:00 | | 2000-07-04 | 66,10 | 484.800 | 68,45 | 65,80 | 68,25 | 00:00:00 | | 2000-07-05 | 63,05 | 823.000 | 63,25 | 62,25 | 63,10 | 00:00:00 | | 2000-07-06 | 62,90 | 2.115.800 | 64,35 | 62,10 | 62,30 | 00:00:00 | | 2000-07-07 | 62,90 | 0 | 62,90 | 62,90 | 62,90 | 00:00:00 | | 2000-07-10 | 65,65 | 517.800 | 67,30 | 65,30 | 66,65 | 00:00:00 | | 2000-07-11 | 67,10 | 455.000 | 67,65 | 65,10 | 65,90 | 00:00:00 | | 2000-07-12 | 67,05 | 387.900 | 67,50 | 66,30 | 66,80 | 00:00:00 | | 2000-07-13 | 68,60 | 900.300 | 69,00 | 67,50 | 67,50 | 00:00:00 | | 2000-07-14 | 69,50 | 649.400 | 69,50 | 68,00 | 68,70 | 00:00:00 | | 2000-07-17 | 71,50 | 1.543.200 | 71,50 | 70,00 | 70,00 | 00:00:00 | | 2000-07-18 | 68,00 | 1.548.200 | 72,90 | 67,40 | 72,70 | 00:00:00 | | 2000-07-19 | 68,40 | 660.400 | 69,80 | 68,00 | 69,45 | 00:00:00 | | 2000-07-20 | 70,25 | 1.023.300 | 71,15 | 68,15 | 68,40 | 00:00:00 | | 2000-07-21 | 67,55 | 1.067.300 | 69,90 | 67,40 | 69,20 | 00:00:00 | | 2000-07-24 | 67,55 | 0 | 67,55 | 67,55 | 67,55 | 00:00:00 | | 2000-07-25 | 66,00 | 1.027.500 | 68,10 | 65,40 | 65,85 | 00:00:00 | | 2000-07-26 | 65,75 | 936.800 | 67,90 | 65,25 | 67,20 | 00:00:00 | | 2000-07-27 | 65,75 | 0 | 65,75 | 65,75 | 65,75 | 00:00:00 | | 2000-07-28 | 58,80 | 3.518.900 | 62,50 | 58,75 | 61,85 | 00:00:00 | | 2000-07-31 | 60,85 | 1.695.000 | 61,40 | 59,85 | 60,70 | 00:00:00 | | 2000-08-01 | 62,30 | 966.800 | 63,00 | 61,20 | 62,10 | 00:00:00 | | 2000-08-02 | 61,15 | 1.109.800 | 62,75 | 59,80 | 62,00 | 00:00:00 | | 2000-08-03 | 57,50 | 3.081.100 | 60,15 | 56,30 | 59,80 | 00:00:00 | | 2000-08-04 | 59,50 | 1.046.800 | 60,30 | 58,60 | 59,40 | 00:00:00 | | 2000-08-07 | 58,25 | 1.478.800 | 59,65 | 57,25 | 58,60 | 00:00:00 | | 2000-08-08 | 58,70 | 1.051.400 | 59,50 | 57,85 | 58,90 | 00:00:00 | | 2000-08-09 | 61,10 | 1.525.800 | 62,20 | 58,95 | 58,95 | 00:00:00 | | 2000-08-10 | 62,70 | 1.042.100 | 63,15 | 61,75 | 61,90 | 00:00:00 | | 2000-08-11 | 61,05 | 562.900 | 61,90 | 60,15 | 61,85 | 00:00:00 | | 2000-08-14 | 63,00 | 539.200 | 63,00 | 61,45 | 62,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
