|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-24 | 4,11 | 7.994.200 | 4,20 | 4,05 | 4,18 | 00:00:00 | | 2012-05-25 | 4,05 | 5.805.300 | 4,16 | 3,99 | 4,10 | 00:00:00 | | 2012-05-28 | 4,07 | 3.223.600 | 4,16 | 4,03 | 4,11 | 00:00:00 | | 2012-05-29 | 4,16 | 6.105.800 | 4,20 | 4,09 | 4,12 | 00:00:00 | | 2012-05-30 | 4,08 | 6.823.500 | 4,22 | 4,05 | 4,16 | 00:00:00 | | 2012-05-31 | 4,09 | 6.277.700 | 4,21 | 4,06 | 4,11 | 00:00:00 | | 2012-06-01 | 3,98 | 8.915.700 | 4,13 | 3,92 | 4,12 | 00:00:00 | | 2012-06-05 | 4,04 | 4.075.100 | 4,06 | 3,92 | 4,00 | 00:00:00 | | 2012-06-06 | 4,13 | 6.738.000 | 4,16 | 4,05 | 4,11 | 00:00:00 | | 2012-06-07 | 4,26 | 8.124.100 | 4,32 | 4,10 | 4,16 | 00:00:00 | | 2012-06-08 | 4,23 | 6.709.200 | 4,27 | 4,09 | 4,19 | 00:00:00 | | 2012-06-11 | 4,13 | 6.074.200 | 4,38 | 4,13 | 4,36 | 00:00:00 | | 2012-06-12 | 4,11 | 5.391.800 | 4,14 | 4,02 | 4,11 | 00:00:00 | | 2012-06-13 | 4,10 | 4.183.300 | 4,18 | 4,02 | 4,12 | 00:00:00 | | 2012-06-14 | 4,02 | 5.187.900 | 4,09 | 3,96 | 4,08 | 00:00:00 | | 2012-06-15 | 4,12 | 7.202.800 | 4,13 | 4,02 | 4,05 | 00:00:00 | | 2012-06-18 | 4,24 | 5.907.700 | 4,29 | 4,14 | 4,19 | 00:00:00 | | 2012-06-19 | 4,40 | 5.923.100 | 4,42 | 4,21 | 4,22 | 00:00:00 | | 2012-06-20 | 4,56 | 7.043.800 | 4,56 | 4,36 | 4,40 | 00:00:00 | | 2012-06-21 | 4,53 | 6.187.900 | 4,64 | 4,45 | 4,53 | 00:00:00 | | 2012-06-22 | 4,43 | 4.620.600 | 4,53 | 4,41 | 4,45 | 00:00:00 | | 2012-06-25 | 4,26 | 2.482.600 | 4,40 | 4,26 | 4,39 | 00:00:00 | | 2012-06-26 | 4,03 | 4.922.200 | 4,25 | 4,00 | 4,22 | 00:00:00 | | 2012-06-27 | 4,05 | 5.884.900 | 4,07 | 3,93 | 4,06 | 00:00:00 | | 2012-06-28 | 4,11 | 4.944.200 | 4,13 | 3,97 | 4,06 | 00:00:00 | | 2012-06-29 | 4,31 | 3.969.600 | 4,33 | 4,16 | 4,25 | 00:00:00 | | 2012-07-02 | 4,31 | 5.756.000 | 4,39 | 4,27 | 4,34 | 00:00:00 | | 2012-07-03 | 4,34 | 3.203.600 | 4,37 | 4,29 | 4,33 | 00:00:00 | | 2012-07-04 | 4,37 | 2.372.900 | 4,39 | 4,27 | 4,34 | 00:00:00 | | 2012-07-05 | 4,33 | 5.004.300 | 4,45 | 4,26 | 4,37 | 00:00:00 | | 2012-07-06 | 4,16 | 3.754.600 | 4,36 | 4,16 | 4,32 | 00:00:00 | | 2012-07-09 | 4,07 | 4.116.200 | 4,14 | 4,05 | 4,14 | 00:00:00 | | 2012-07-10 | 4,02 | 6.069.600 | 4,21 | 4,02 | 4,07 | 00:00:00 | | 2012-07-11 | 3,93 | 4.630.400 | 4,04 | 3,91 | 4,02 | 00:00:00 | | 2012-07-12 | 3,89 | 3.410.900 | 3,95 | 3,90 | 3,91 | 00:00:00 | | 2012-07-13 | 3,87 | 3.267.100 | 3,92 | 3,82 | 3,92 | 00:00:00 | | 2012-07-16 | 3,86 | 3.420.100 | 3,90 | 3,83 | 3,87 | 00:00:00 | | 2012-07-17 | 3,80 | 4.665.700 | 3,89 | 3,78 | 3,86 | 00:00:00 | | 2012-07-18 | 4,05 | 7.114.500 | 4,05 | 3,78 | 3,84 | 00:00:00 | | 2012-07-19 | 4,16 | 7.897.800 | 4,21 | 4,03 | 4,09 | 00:00:00 | | 2012-07-20 | 3,99 | 5.628.300 | 4,17 | 3,98 | 4,12 | 00:00:00 | | 2012-07-23 | 3,94 | 4.972.600 | 3,98 | 3,84 | 3,92 | 00:00:00 | | 2012-07-24 | 3,77 | 10.650.300 | 3,93 | 3,67 | 3,93 | 00:00:00 | | 2012-07-25 | 3,95 | 7.287.700 | 3,96 | 3,71 | 3,75 | 00:00:00 | | 2012-07-26 | 4,05 | 8.038.200 | 4,11 | 3,85 | 3,95 | 00:00:00 | | 2012-07-27 | 4,22 | 8.066.500 | 4,23 | 3,99 | 4,08 | 00:00:00 | | 2012-07-30 | 4,35 | 5.306.400 | 4,38 | 4,23 | 4,24 | 00:00:00 | | 2012-07-31 | 4,42 | 10.919.300 | 4,51 | 4,32 | 4,35 | 00:00:00 | | 2012-08-01 | 4,43 | 6.350.200 | 4,50 | 4,35 | 4,39 | 00:00:00 | | 2012-08-02 | 4,33 | 11.217.800 | 4,59 | 4,33 | 4,43 | 00:00:00 | | 2012-08-03 | 4,58 | 7.115.300 | 4,60 | 4,29 | 4,33 | 00:00:00 | | 2012-08-06 | 4,65 | 6.624.400 | 4,70 | 4,53 | 4,58 | 00:00:00 | | 2012-08-07 | 4,75 | 6.966.000 | 4,78 | 4,62 | 4,64 | 00:00:00 | | 2012-08-08 | 4,77 | 4.807.300 | 4,79 | 4,70 | 4,73 | 00:00:00 | | 2012-08-09 | 4,85 | 5.205.200 | 4,88 | 4,73 | 4,81 | 00:00:00 | | 2012-08-10 | 4,91 | 7.474.300 | 4,93 | 4,80 | 4,80 | 00:00:00 | | 2012-08-14 | 4,84 | 3.672.200 | 4,88 | 4,79 | 4,82 | 00:00:00 | | 2012-08-16 | 4,98 | 6.932.300 | 4,99 | 4,82 | 4,86 | 00:00:00 | | 2012-08-17 | 4,96 | 4.949.500 | 5,10 | 4,94 | 5,05 | 00:00:00 | | 2012-08-20 | 4,78 | 5.473.000 | 4,98 | 4,73 | 4,94 | 00:00:00 | | 2012-08-21 | 4,85 | 3.433.500 | 4,87 | 4,79 | 4,79 | 00:00:00 | | 2012-08-22 | 4,79 | 3.892.800 | 4,83 | 4,75 | 4,80 | 00:00:00 | | 2012-08-23 | 4,74 | 5.664.600 | 4,84 | 4,69 | 4,81 | 00:00:00 | | 2012-08-24 | 4,70 | 2.496.200 | 4,75 | 4,63 | 4,75 | 00:00:00 | | 2012-08-27 | 4,73 | 2.898.000 | 4,81 | 4,69 | 4,71 | 00:00:00 | | 2012-08-28 | 4,65 | 2.749.100 | 4,72 | 4,62 | 4,70 | 00:00:00 | | 2012-08-29 | 4,68 | 3.681.800 | 4,69 | 4,60 | 4,65 | 00:00:00 | | 2012-08-30 | 4,63 | 2.455.100 | 4,69 | 4,60 | 4,67 | 00:00:00 | | 2012-08-31 | 4,74 | 7.647.100 | 4,78 | 4,62 | 4,64 | 00:00:00 | | 2012-09-03 | 4,71 | 3.193.900 | 4,74 | 4,65 | 4,71 | 00:00:00 | | 2012-09-04 | 4,63 | 3.249.900 | 4,76 | 4,62 | 4,72 | 00:00:00 | | 2012-09-05 | 4,39 | 10.880.300 | 4,53 | 4,36 | 4,47 | 00:00:00 | | 2012-09-06 | 4,48 | 7.269.100 | 4,50 | 4,35 | 4,40 | 00:00:00 | | 2012-09-07 | 4,57 | 7.627.400 | 4,62 | 4,50 | 4,51 | 00:00:00 | | 2012-09-10 | 4,45 | 4.867.200 | 4,56 | 4,43 | 4,55 | 00:00:00 | | 2012-09-11 | 4,62 | 7.053.100 | 4,63 | 4,36 | 4,41 | 00:00:00 | | 2012-09-12 | 4,83 | 9.009.600 | 4,87 | 4,60 | 4,61 | 00:00:00 | | 2012-09-13 | 4,86 | 6.218.400 | 4,87 | 4,76 | 4,85 | 00:00:00 | | 2012-09-14 | 5,16 | 11.249.600 | 5,16 | 4,99 | 5,00 | 00:00:00 | | 2012-09-17 | 5,04 | 3.959.100 | 5,17 | 5,03 | 5,16 | 00:00:00 | | 2012-09-18 | 4,85 | 6.276.200 | 5,01 | 4,80 | 5,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
