|
 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 | | 2015-03-09 | 8,48 | 4.665.700 | 8,59 | 8,43 | 8,50 | 00:00:00 | | 2015-03-10 | 8,64 | 4.569.900 | 8,72 | 8,51 | 8,51 | 00:00:00 | | 2015-03-11 | 8,94 | 4.499.900 | 8,94 | 8,65 | 8,66 | 00:00:00 | | 2015-03-16 | 9,19 | 6.188.400 | 9,21 | 8,81 | 8,82 | 00:00:00 | | 2015-03-17 | 9,22 | 6.559.400 | 9,23 | 9,06 | 9,19 | 00:00:00 | | 2015-03-18 | 9,13 | 6.669.400 | 9,28 | 8,99 | 9,24 | 00:00:00 | | 2015-03-19 | 9,03 | 6.998.400 | 9,09 | 8,87 | 9,07 | 00:00:00 | | 2015-03-20 | 9,21 | 6.081.800 | 9,26 | 9,06 | 9,10 | 00:00:00 | | 2015-03-23 | 9,01 | 5.950.100 | 9,60 | 8,99 | 9,15 | 00:00:00 | | 2015-03-24 | 9,01 | 3.756.200 | 9,06 | 8,95 | 9,00 | 00:00:00 | | 2015-03-25 | 8,60 | 5.489.700 | 9,02 | 8,60 | 8,98 | 00:00:00 | | 2015-03-30 | 8,73 | 5.134.000 | 8,73 | 8,54 | 8,57 | 00:00:00 | | 2015-03-31 | 8,69 | 4.128.400 | 8,76 | 8,62 | 8,70 | 00:00:00 | | 2015-04-01 | 8,58 | 4.666.100 | 8,74 | 8,53 | 8,64 | 00:00:00 | | 2015-04-06 | 8,62 | 0 | 8,62 | 8,62 | 8,62 | 00:00:00 | | 2015-04-07 | 8,62 | 3.652.000 | 8,70 | 8,57 | 8,70 | 00:00:00 | | 2015-04-08 | 8,52 | 4.819.400 | 8,60 | 8,40 | 8,60 | 00:00:00 | | 2015-04-13 | 9,05 | 4.706.800 | 9,08 | 8,87 | 8,93 | 00:00:00 | | 2015-04-23 | 8,86 | 6.867.000 | 9,21 | 8,85 | 9,21 | 00:00:00 | | 2015-04-24 | 8,70 | 4.483.200 | 8,95 | 8,67 | 8,92 | 00:00:00 | | 2015-04-30 | 7,13 | 21.742.600 | 7,62 | 7,11 | 7,61 | 00:00:00 | | 2015-05-01 | 7,13 | 0 | 7,13 | 7,13 | 7,13 | 00:00:00 | | 2015-05-04 | 7,03 | 13.240.100 | 7,17 | 6,86 | 7,17 | 00:00:00 | | 2015-05-07 | 6,94 | 6.702.100 | 6,95 | 6,72 | 6,88 | 00:00:00 | | 2015-05-08 | 7,00 | 6.058.000 | 7,08 | 6,92 | 7,02 | 00:00:00 | | 2015-05-19 | 7,30 | 4.732.100 | 7,32 | 7,23 | 7,23 | 00:00:00 | | 2015-05-20 | 7,45 | 5.103.400 | 7,50 | 7,29 | 7,31 | 00:00:00 | | 2015-05-28 | 7,83 | 9.988.800 | 7,95 | 7,59 | 7,60 | 00:00:00 | | 2015-05-29 | 7,76 | 5.473.600 | 7,86 | 7,66 | 7,83 | 00:00:00 | | 2015-06-16 | 7,40 | 4.413.700 | 7,44 | 7,10 | 7,17 | 00:00:00 | | 2015-06-17 | 7,20 | 3.912.300 | 7,48 | 7,19 | 7,43 | 00:00:00 | | 2015-06-18 | 7,12 | 4.519.700 | 7,22 | 6,98 | 7,21 | 00:00:00 | | 2015-06-19 | 7,09 | 6.428.500 | 7,22 | 7,06 | 7,10 | 00:00:00 | | 2015-06-22 | 7,39 | 5.682.300 | 7,39 | 7,24 | 7,25 | 00:00:00 | | 2015-06-29 | 7,45 | 6.304.600 | 7,61 | 7,26 | 7,29 | 00:00:00 | | 2015-07-06 | 7,38 | 4.941.600 | 7,43 | 7,05 | 7,11 | 00:00:00 | | 2015-07-28 | 6,96 | 7.740.200 | 7,03 | 6,85 | 7,00 | 00:00:00 | | 2015-07-29 | 7,01 | 5.027.400 | 7,08 | 6,96 | 6,98 | 00:00:00 | | 2015-07-30 | 7,11 | 4.824.100 | 7,14 | 6,95 | 7,07 | 00:00:00 | | 2015-07-31 | 7,13 | 4.072.500 | 7,14 | 7,01 | 7,13 | 00:00:00 | | 2015-08-10 | 7,13 | 3.407.800 | 7,13 | 7,01 | 7,09 | 00:00:00 | | 2015-08-18 | 6,67 | 3.253.400 | 6,78 | 6,67 | 6,69 | 00:00:00 | | 2015-08-19 | 6,53 | 4.962.200 | 6,66 | 6,53 | 6,63 | 00:00:00 | | 2015-08-20 | 6,35 | 4.659.700 | 6,56 | 6,34 | 6,52 | 00:00:00 | | 2015-08-21 | 6,30 | 6.280.800 | 6,46 | 6,20 | 6,20 | 00:00:00 | | 2015-08-24 | 5,97 | 10.580.400 | 6,18 | 5,83 | 6,07 | 00:00:00 | | 2015-08-27 | 6,55 | 7.190.700 | 6,56 | 6,36 | 6,41 | 00:00:00 | | 2015-08-28 | 6,54 | 4.052.900 | 6,59 | 6,46 | 6,56 | 00:00:00 | | 2015-08-31 | 6,47 | 3.675.600 | 6,53 | 6,39 | 6,48 | 00:00:00 | | 2015-09-01 | 6,41 | 3.182.800 | 6,45 | 6,29 | 6,41 | 00:00:00 | | 2015-09-02 | 6,42 | 3.244.100 | 6,54 | 6,39 | 6,43 | 00:00:00 | | 2015-09-03 | 6,65 | 4.661.600 | 6,68 | 6,43 | 6,45 | 00:00:00 | | 2015-09-04 | 6,49 | 4.510.900 | 6,62 | 6,46 | 6,58 | 00:00:00 | | 2015-09-07 | 6,58 | 2.039.200 | 6,60 | 6,43 | 6,54 | 00:00:00 | | 2015-09-08 | 6,72 | 4.177.300 | 6,80 | 6,59 | 6,60 | 00:00:00 | | 2015-09-09 | 6,42 | 11.777.600 | 6,87 | 6,37 | 6,84 | 00:00:00 | | 2015-09-15 | 6,30 | 4.189.000 | 6,31 | 6,15 | 6,16 | 00:00:00 | | 2015-09-16 | 6,39 | 5.043.900 | 6,42 | 6,32 | 6,34 | 00:00:00 | | 2015-09-17 | 6,37 | 2.960.100 | 6,44 | 6,31 | 6,41 | 00:00:00 | | 2015-09-18 | 6,20 | 5.356.800 | 6,33 | 6,19 | 6,33 | 00:00:00 | | 2015-09-22 | 5,90 | 6.090.400 | 6,21 | 5,90 | 6,20 | 00:00:00 | | 2015-09-23 | 5,99 | 4.226.800 | 6,06 | 5,86 | 5,94 | 00:00:00 | | 2015-09-24 | 5,75 | 6.185.500 | 5,96 | 5,72 | 5,94 | 00:00:00 | | 2015-09-25 | 6,00 | 5.436.400 | 6,04 | 5,84 | 5,85 | 00:00:00 | | 2015-09-28 | 5,71 | 5.453.600 | 5,97 | 5,70 | 5,89 | 00:00:00 | | 2015-10-01 | 5,98 | 5.584.300 | 6,24 | 5,95 | 6,16 | 00:00:00 | | 2015-10-02 | 6,06 | 5.352.900 | 6,18 | 5,94 | 6,04 | 00:00:00 | | 2015-10-06 | 6,35 | 5.335.000 | 6,41 | 6,25 | 6,26 | 00:00:00 | | 2015-10-07 | 6,36 | 5.289.600 | 6,53 | 6,36 | 6,39 | 00:00:00 | | 2015-10-08 | 6,44 | 4.710.900 | 6,50 | 6,37 | 6,39 | 00:00:00 | | 2015-10-09 | 6,54 | 4.339.200 | 6,58 | 6,47 | 6,50 | 00:00:00 | | 2015-10-12 | 6,38 | 3.989.900 | 6,60 | 6,34 | 6,57 | 00:00:00 | | 2015-10-15 | 6,50 | 8.076.000 | 6,51 | 6,29 | 6,30 | 00:00:00 | | 2015-10-16 | 6,54 | 4.754.300 | 6,56 | 6,46 | 6,55 | 00:00:00 | | 2015-10-19 | 6,59 | 3.363.300 | 6,59 | 6,52 | 6,52 | 00:00:00 | | 2015-10-20 | 6,60 | 2.616.100 | 6,62 | 6,50 | 6,60 | 00:00:00 | | 2015-10-21 | 6,75 | 5.114.000 | 6,75 | 6,60 | 6,61 | 00:00:00 | | 2015-10-29 | 6,22 | 15.410.300 | 6,25 | 6,04 | 6,07 | 00:00:00 | | 2015-10-30 | 6,28 | 5.066.700 | 6,31 | 6,21 | 6,27 | 00:00:00 | | 2015-11-16 | 6,43 | 2.120.800 | 6,49 | 6,35 | 6,39 | 00:00:00 | | 2015-11-17 | 6,60 | 2.774.900 | 6,62 | 6,48 | 6,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
