|
 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 | | 2012-09-18 | 4,85 | 6.276.200 | 5,01 | 4,80 | 5,00 | 00:00:00 | | 2012-09-19 | 4,75 | 4.688.500 | 4,92 | 4,73 | 4,87 | 00:00:00 | | 2012-09-20 | 4,69 | 4.344.400 | 4,81 | 4,65 | 4,71 | 00:00:00 | | 2012-09-21 | 4,71 | 4.889.000 | 4,75 | 4,62 | 4,72 | 00:00:00 | | 2012-09-24 | 4,54 | 4.261.200 | 4,68 | 4,52 | 4,67 | 00:00:00 | | 2012-09-25 | 4,47 | 6.599.900 | 4,59 | 4,40 | 4,54 | 00:00:00 | | 2012-09-26 | 4,28 | 6.712.900 | 4,42 | 4,25 | 4,41 | 00:00:00 | | 2012-09-27 | 4,31 | 4.151.100 | 4,38 | 4,26 | 4,33 | 00:00:00 | | 2012-09-28 | 4,21 | 4.605.200 | 4,41 | 4,19 | 4,38 | 00:00:00 | | 2012-10-01 | 4,39 | 4.313.000 | 4,40 | 4,18 | 4,20 | 00:00:00 | | 2012-10-02 | 4,33 | 5.543.600 | 4,42 | 4,31 | 4,34 | 00:00:00 | | 2012-10-03 | 4,34 | 2.745.100 | 4,37 | 4,29 | 4,30 | 00:00:00 | | 2012-10-04 | 4,30 | 3.335.800 | 4,38 | 4,29 | 4,36 | 00:00:00 | | 2012-10-05 | 4,44 | 5.596.600 | 4,51 | 4,31 | 4,33 | 00:00:00 | | 2012-10-08 | 4,33 | 3.036.300 | 4,44 | 4,32 | 4,42 | 00:00:00 | | 2012-10-09 | 4,46 | 9.919.600 | 4,55 | 4,35 | 4,35 | 00:00:00 | | 2012-10-10 | 4,40 | 5.445.200 | 4,54 | 4,36 | 4,49 | 00:00:00 | | 2012-10-11 | 4,40 | 3.217.300 | 4,44 | 4,33 | 4,40 | 00:00:00 | | 2012-10-12 | 4,69 | 22.841.200 | 5,18 | 4,30 | 4,35 | 00:00:00 | | 2012-10-15 | 4,61 | 5.832.800 | 4,75 | 4,59 | 4,67 | 00:00:00 | | 2012-10-16 | 4,71 | 5.018.500 | 4,72 | 4,64 | 4,65 | 00:00:00 | | 2012-10-17 | 4,88 | 8.244.800 | 4,89 | 4,70 | 4,72 | 00:00:00 | | 2012-10-18 | 4,95 | 10.470.400 | 5,10 | 4,85 | 4,90 | 00:00:00 | | 2012-10-19 | 4,77 | 4.951.900 | 4,94 | 4,76 | 4,94 | 00:00:00 | | 2012-10-22 | 4,80 | 4.330.600 | 4,88 | 4,71 | 4,79 | 00:00:00 | | 2012-10-23 | 4,65 | 5.951.300 | 4,82 | 4,62 | 4,80 | 00:00:00 | | 2012-10-24 | 4,85 | 16.711.800 | 4,90 | 4,48 | 4,52 | 00:00:00 | | 2012-10-25 | 4,73 | 5.919.200 | 4,88 | 4,73 | 4,83 | 00:00:00 | | 2012-10-26 | 4,65 | 6.806.000 | 4,68 | 4,57 | 4,67 | 00:00:00 | | 2012-10-29 | 4,58 | 2.942.800 | 4,65 | 4,52 | 4,64 | 00:00:00 | | 2012-10-30 | 4,63 | 2.692.900 | 4,65 | 4,58 | 4,59 | 00:00:00 | | 2012-10-31 | 4,53 | 4.325.900 | 4,73 | 4,51 | 4,67 | 00:00:00 | | 2012-11-01 | 4,70 | 3.672.700 | 4,70 | 4,51 | 4,51 | 00:00:00 | | 2012-11-02 | 4,66 | 4.074.600 | 4,72 | 4,60 | 4,69 | 00:00:00 | | 2012-11-05 | 4,60 | 2.820.300 | 4,65 | 4,55 | 4,61 | 00:00:00 | | 2012-11-06 | 4,70 | 4.539.900 | 4,71 | 4,59 | 4,62 | 00:00:00 | | 2012-11-07 | 4,40 | 7.816.300 | 4,74 | 4,40 | 4,73 | 00:00:00 | | 2012-11-08 | 4,40 | 5.084.600 | 4,49 | 4,37 | 4,46 | 00:00:00 | | 2012-11-09 | 4,37 | 3.416.000 | 4,42 | 4,32 | 4,41 | 00:00:00 | | 2012-11-12 | 4,31 | 2.912.900 | 4,38 | 4,30 | 4,36 | 00:00:00 | | 2012-11-13 | 4,38 | 4.085.600 | 4,40 | 4,25 | 4,30 | 00:00:00 | | 2012-11-14 | 4,45 | 5.875.300 | 4,52 | 4,36 | 4,36 | 00:00:00 | | 2012-11-15 | 4,33 | 4.725.300 | 4,41 | 4,33 | 4,39 | 00:00:00 | | 2012-11-16 | 4,24 | 6.622.000 | 4,33 | 4,20 | 4,31 | 00:00:00 | | 2012-11-19 | 4,58 | 6.393.600 | 4,59 | 4,29 | 4,31 | 00:00:00 | | 2012-11-20 | 4,54 | 8.121.400 | 4,60 | 4,49 | 4,53 | 00:00:00 | | 2012-11-21 | 4,61 | 12.111.500 | 4,64 | 4,46 | 4,52 | 00:00:00 | | 2012-11-22 | 4,63 | 3.363.000 | 4,68 | 4,61 | 4,63 | 00:00:00 | | 2012-11-23 | 4,65 | 5.294.200 | 4,66 | 4,57 | 4,65 | 00:00:00 | | 2012-11-26 | 4,57 | 4.473.800 | 4,70 | 4,57 | 4,60 | 00:00:00 | | 2012-11-27 | 4,67 | 13.952.000 | 4,69 | 4,48 | 4,61 | 00:00:00 | | 2012-11-28 | 4,64 | 4.570.100 | 4,66 | 4,52 | 4,65 | 00:00:00 | | 2012-11-29 | 4,80 | 7.845.900 | 4,80 | 4,66 | 4,68 | 00:00:00 | | 2012-11-30 | 4,90 | 12.723.100 | 4,91 | 4,78 | 4,78 | 00:00:00 | | 2012-12-03 | 4,83 | 4.424.500 | 4,96 | 4,81 | 4,90 | 00:00:00 | | 2012-12-04 | 4,83 | 2.349.800 | 4,85 | 4,73 | 4,83 | 00:00:00 | | 2012-12-05 | 4,96 | 9.202.500 | 4,98 | 4,85 | 4,88 | 00:00:00 | | 2012-12-06 | 5,06 | 7.334.300 | 5,09 | 4,96 | 4,98 | 00:00:00 | | 2012-12-07 | 4,99 | 5.015.600 | 5,07 | 4,94 | 5,05 | 00:00:00 | | 2012-12-10 | 5,20 | 13.971.300 | 5,45 | 5,05 | 5,32 | 00:00:00 | | 2012-12-11 | 5,20 | 3.531.700 | 5,28 | 5,16 | 5,24 | 00:00:00 | | 2012-12-12 | 5,24 | 3.101.000 | 5,26 | 5,13 | 5,21 | 00:00:00 | | 2012-12-13 | 5,22 | 2.835.400 | 5,26 | 5,16 | 5,23 | 00:00:00 | | 2012-12-14 | 5,27 | 2.757.900 | 5,30 | 5,22 | 5,26 | 00:00:00 | | 2012-12-17 | 5,30 | 3.546.900 | 5,35 | 5,24 | 5,30 | 00:00:00 | | 2012-12-18 | 5,26 | 4.968.500 | 5,35 | 5,18 | 5,32 | 00:00:00 | | 2012-12-19 | 5,38 | 4.426.900 | 5,39 | 5,26 | 5,30 | 00:00:00 | | 2012-12-20 | 5,41 | 6.395.800 | 5,41 | 5,20 | 5,28 | 00:00:00 | | 2012-12-21 | 5,39 | 3.116.600 | 5,39 | 5,30 | 5,35 | 00:00:00 | | 2012-12-24 | 5,39 | 0 | 5,39 | 5,39 | 5,39 | 00:00:00 | | 2012-12-25 | 5,39 | 0 | 5,39 | 5,39 | 5,39 | 00:00:00 | | 2012-12-26 | 5,39 | 0 | 5,39 | 5,39 | 5,39 | 00:00:00 | | 2012-12-27 | 5,34 | 3.304.900 | 5,45 | 5,32 | 5,39 | 00:00:00 | | 2012-12-28 | 5,34 | 2.998.100 | 5,37 | 5,29 | 5,34 | 00:00:00 | | 2012-12-31 | 5,34 | 0 | 5,34 | 5,34 | 5,34 | 00:00:00 | | 2013-01-01 | 5,34 | 0 | 5,34 | 5,34 | 5,34 | 00:00:00 | | 2013-01-02 | 5,59 | 4.110.000 | 5,59 | 5,45 | 5,45 | 00:00:00 | | 2013-01-03 | 5,67 | 3.755.400 | 5,72 | 5,58 | 5,59 | 00:00:00 | | 2013-01-04 | 5,59 | 5.458.900 | 5,74 | 5,55 | 5,69 | 00:00:00 | | 2013-01-07 | 5,72 | 4.874.800 | 5,74 | 5,53 | 5,64 | 00:00:00 | | 2013-01-08 | 5,83 | 6.302.200 | 5,86 | 5,69 | 5,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
