|
 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 | | 2005-10-31 | 13,74 | 8.430.000 | 13,74 | 13,49 | 13,53 | 00:00:00 | | 2005-11-01 | 13,49 | 5.177.300 | 13,70 | 13,49 | 13,63 | 00:00:00 | | 2005-11-02 | 13,68 | 11.213.600 | 13,72 | 13,42 | 13,52 | 00:00:00 | | 2005-11-03 | 14,16 | 17.649.100 | 14,17 | 13,77 | 13,82 | 00:00:00 | | 2005-11-04 | 14,08 | 14.033.500 | 14,21 | 13,95 | 14,10 | 00:00:00 | | 2005-11-07 | 14,04 | 8.420.900 | 14,25 | 14,02 | 14,14 | 00:00:00 | | 2005-11-08 | 13,99 | 7.110.300 | 14,15 | 13,89 | 14,13 | 00:00:00 | | 2005-11-09 | 14,42 | 14.808.500 | 14,49 | 13,97 | 14,05 | 00:00:00 | | 2005-11-10 | 14,54 | 22.955.000 | 14,72 | 14,46 | 14,47 | 00:00:00 | | 2005-11-11 | 15,03 | 20.629.100 | 15,05 | 14,82 | 14,88 | 00:00:00 | | 2005-11-14 | 14,88 | 10.399.600 | 15,00 | 14,79 | 15,00 | 00:00:00 | | 2005-11-15 | 14,91 | 13.258.700 | 15,01 | 14,81 | 14,90 | 00:00:00 | | 2005-11-16 | 14,64 | 11.541.500 | 14,87 | 14,62 | 14,87 | 00:00:00 | | 2005-11-17 | 14,63 | 9.829.000 | 14,82 | 14,62 | 14,75 | 00:00:00 | | 2005-11-18 | 14,78 | 12.181.400 | 14,93 | 14,75 | 14,88 | 00:00:00 | | 2005-11-21 | 14,73 | 7.948.400 | 14,84 | 14,70 | 14,81 | 00:00:00 | | 2005-11-22 | 14,62 | 8.128.300 | 14,69 | 14,55 | 14,69 | 00:00:00 | | 2005-11-23 | 14,85 | 8.940.500 | 14,85 | 14,71 | 14,73 | 00:00:00 | | 2005-11-24 | 14,88 | 8.032.900 | 15,03 | 14,86 | 14,86 | 00:00:00 | | 2005-11-25 | 14,90 | 5.060.300 | 14,97 | 14,80 | 14,97 | 00:00:00 | | 2005-11-28 | 14,85 | 16.666.900 | 15,20 | 14,85 | 15,00 | 00:00:00 | | 2005-11-29 | 14,87 | 11.048.400 | 15,04 | 14,74 | 14,80 | 00:00:00 | | 2005-11-30 | 14,95 | 8.991.300 | 14,97 | 14,76 | 14,81 | 00:00:00 | | 2005-12-01 | 15,55 | 22.481.000 | 15,59 | 15,00 | 15,00 | 00:00:00 | | 2005-12-02 | 15,54 | 14.521.700 | 15,71 | 15,47 | 15,70 | 00:00:00 | | 2005-12-05 | 15,55 | 15.606.100 | 15,82 | 15,43 | 15,61 | 00:00:00 | | 2005-12-06 | 15,74 | 11.135.600 | 15,74 | 15,51 | 15,51 | 00:00:00 | | 2005-12-07 | 15,57 | 7.806.600 | 15,69 | 15,52 | 15,65 | 00:00:00 | | 2005-12-08 | 15,69 | 7.084.400 | 15,70 | 15,42 | 15,48 | 00:00:00 | | 2005-12-09 | 15,54 | 8.484.800 | 15,61 | 15,45 | 15,51 | 00:00:00 | | 2005-12-12 | 15,72 | 9.891.100 | 15,77 | 15,66 | 15,69 | 00:00:00 | | 2005-12-13 | 15,68 | 6.763.500 | 15,72 | 15,57 | 15,64 | 00:00:00 | | 2005-12-14 | 15,40 | 9.363.900 | 15,66 | 15,34 | 15,64 | 00:00:00 | | 2005-12-15 | 15,35 | 6.820.700 | 15,49 | 15,34 | 15,41 | 00:00:00 | | 2005-12-16 | 15,41 | 13.768.600 | 15,57 | 15,32 | 15,32 | 00:00:00 | | 2005-12-19 | 15,51 | 6.275.400 | 15,55 | 15,42 | 15,45 | 00:00:00 | | 2005-12-20 | 15,24 | 12.257.300 | 15,41 | 15,17 | 15,36 | 00:00:00 | | 2005-12-21 | 15,41 | 7.946.600 | 15,47 | 15,27 | 15,28 | 00:00:00 | | 2005-12-22 | 15,45 | 6.502.900 | 15,45 | 15,32 | 15,40 | 00:00:00 | | 2005-12-23 | 15,33 | 9.753.300 | 15,69 | 15,32 | 15,50 | 00:00:00 | | 2005-12-26 | 15,33 | 0 | 15,33 | 15,33 | 15,33 | 00:00:00 | | 2005-12-27 | 15,38 | 4.872.300 | 15,46 | 15,36 | 15,42 | 00:00:00 | | 2005-12-28 | 15,27 | 5.482.300 | 15,35 | 15,22 | 15,32 | 00:00:00 | | 2005-12-29 | 15,30 | 2.803.300 | 15,33 | 15,22 | 15,30 | 00:00:00 | | 2005-12-30 | 15,16 | 2.796.200 | 15,24 | 15,16 | 15,23 | 00:00:00 | | 2006-01-02 | 15,23 | 1.846.200 | 15,27 | 15,15 | 15,16 | 00:00:00 | | 2006-01-03 | 15,30 | 7.155.700 | 15,41 | 15,26 | 15,26 | 00:00:00 | | 2006-01-04 | 15,55 | 10.130.200 | 15,65 | 15,43 | 15,60 | 00:00:00 | | 2006-01-05 | 15,75 | 13.860.200 | 15,85 | 15,59 | 15,63 | 00:00:00 | | 2006-01-06 | 16,22 | 15.055.400 | 16,26 | 15,84 | 15,84 | 00:00:00 | | 2006-01-09 | 16,32 | 15.486.000 | 16,35 | 16,20 | 16,25 | 00:00:00 | | 2006-01-10 | 16,37 | 19.132.700 | 16,44 | 16,09 | 16,35 | 00:00:00 | | 2006-01-11 | 16,34 | 13.468.700 | 16,55 | 16,28 | 16,45 | 00:00:00 | | 2006-01-12 | 16,37 | 9.468.100 | 16,42 | 16,21 | 16,40 | 00:00:00 | | 2006-01-13 | 16,08 | 11.940.400 | 16,29 | 16,00 | 16,26 | 00:00:00 | | 2006-01-16 | 16,02 | 7.278.400 | 16,17 | 15,95 | 15,98 | 00:00:00 | | 2006-01-17 | 15,71 | 12.777.500 | 15,94 | 15,71 | 15,87 | 00:00:00 | | 2006-01-18 | 15,42 | 21.305.700 | 15,50 | 15,09 | 15,20 | 00:00:00 | | 2006-01-19 | 15,72 | 12.876.200 | 15,80 | 15,53 | 15,76 | 00:00:00 | | 2006-01-20 | 15,31 | 12.710.100 | 15,87 | 15,25 | 15,80 | 00:00:00 | | 2006-01-23 | 15,61 | 15.207.000 | 15,67 | 15,05 | 15,08 | 00:00:00 | | 2006-01-24 | 15,69 | 10.812.100 | 15,73 | 15,38 | 15,61 | 00:00:00 | | 2006-01-25 | 15,28 | 23.252.100 | 15,91 | 15,21 | 15,90 | 00:00:00 | | 2006-01-26 | 15,46 | 17.856.800 | 15,55 | 15,23 | 15,34 | 00:00:00 | | 2006-01-27 | 15,53 | 16.562.200 | 15,82 | 15,46 | 15,74 | 00:00:00 | | 2006-01-30 | 15,32 | 9.728.000 | 15,60 | 15,29 | 15,47 | 00:00:00 | | 2006-01-31 | 15,18 | 9.305.500 | 15,43 | 15,12 | 15,34 | 00:00:00 | | 2006-02-01 | 15,29 | 10.823.400 | 15,36 | 15,00 | 15,08 | 00:00:00 | | 2006-02-02 | 15,03 | 10.693.200 | 15,43 | 15,02 | 15,37 | 00:00:00 | | 2006-02-03 | 14,99 | 12.311.100 | 15,21 | 14,92 | 15,11 | 00:00:00 | | 2006-02-06 | 14,87 | 10.354.000 | 15,12 | 14,81 | 15,03 | 00:00:00 | | 2006-02-07 | 15,06 | 12.084.500 | 15,15 | 14,89 | 14,98 | 00:00:00 | | 2006-02-08 | 15,07 | 9.143.200 | 15,18 | 14,95 | 15,06 | 00:00:00 | | 2006-02-09 | 15,28 | 10.541.800 | 15,33 | 15,15 | 15,22 | 00:00:00 | | 2006-02-10 | 14,93 | 10.650.800 | 15,26 | 14,90 | 15,22 | 00:00:00 | | 2006-02-13 | 14,90 | 8.449.300 | 14,92 | 14,77 | 14,91 | 00:00:00 | | 2006-02-14 | 14,88 | 8.329.600 | 14,94 | 14,73 | 14,85 | 00:00:00 | | 2006-02-15 | 14,66 | 13.044.200 | 14,81 | 14,62 | 14,75 | 00:00:00 | | 2006-02-16 | 14,96 | 11.033.900 | 14,96 | 14,76 | 14,78 | 00:00:00 | | 2006-02-17 | 14,81 | 8.993.200 | 15,00 | 14,78 | 15,00 | 00:00:00 | | 2006-02-20 | 14,72 | 4.676.300 | 14,78 | 14,67 | 14,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
