|
 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 | | 2015-11-17 | 6,60 | 2.774.900 | 6,62 | 6,48 | 6,49 | 00:00:00 | | 2015-11-18 | 6,63 | 3.234.900 | 6,69 | 6,54 | 6,56 | 00:00:00 | | 2015-11-23 | 6,77 | 2.629.900 | 6,78 | 6,64 | 6,72 | 00:00:00 | | 2015-11-24 | 6,55 | 4.369.000 | 6,73 | 6,53 | 6,71 | 00:00:00 | | 2015-11-25 | 6,64 | 3.071.100 | 6,66 | 6,52 | 6,58 | 00:00:00 | | 2015-12-07 | 6,64 | 3.522.100 | 6,80 | 6,61 | 6,75 | 00:00:00 | | 2015-12-08 | 6,41 | 4.060.200 | 6,64 | 6,41 | 6,64 | 00:00:00 | | 2015-12-09 | 6,41 | 3.787.200 | 6,49 | 6,36 | 6,43 | 00:00:00 | | 2015-12-10 | 6,35 | 4.742.000 | 6,47 | 6,30 | 6,37 | 00:00:00 | | 2015-12-11 | 6,18 | 5.291.100 | 6,34 | 6,13 | 6,34 | 00:00:00 | | 2015-12-15 | 6,15 | 4.558.400 | 6,17 | 5,90 | 5,93 | 00:00:00 | | 2015-12-16 | 6,02 | 3.264.000 | 6,16 | 6,01 | 6,15 | 00:00:00 | | 2015-12-22 | 6,11 | 2.053.200 | 6,16 | 6,07 | 6,10 | 00:00:00 | | 2015-12-23 | 6,25 | 3.158.900 | 6,27 | 6,15 | 6,15 | 00:00:00 | | 2016-01-04 | 6,04 | 4.286.700 | 6,18 | 6,01 | 6,15 | 00:00:00 | | 2016-01-07 | 5,84 | 4.851.400 | 5,86 | 5,63 | 5,74 | 00:00:00 | | 2016-01-08 | 5,58 | 6.098.400 | 5,82 | 5,58 | 5,80 | 00:00:00 | | 2016-01-12 | 5,74 | 2.836.800 | 5,88 | 5,68 | 5,71 | 00:00:00 | | 2016-01-13 | 5,66 | 3.210.900 | 5,84 | 5,64 | 5,78 | 00:00:00 | | 2016-01-14 | 5,53 | 5.491.900 | 5,60 | 5,45 | 5,58 | 00:00:00 | | 2016-01-15 | 5,25 | 6.855.700 | 5,54 | 5,22 | 5,49 | 00:00:00 | | 2016-01-18 | 5,34 | 5.170.800 | 5,40 | 5,18 | 5,26 | 00:00:00 | | 2016-01-19 | 5,55 | 4.058.800 | 5,59 | 5,36 | 5,45 | 00:00:00 | | 2016-01-20 | 5,49 | 5.207.000 | 5,59 | 5,38 | 5,41 | 00:00:00 | | 2016-01-28 | 6,09 | 8.599.100 | 6,40 | 6,09 | 6,29 | 00:00:00 | | 2016-01-29 | 6,01 | 8.642.300 | 6,22 | 5,86 | 6,20 | 00:00:00 | | 2016-02-01 | 5,83 | 4.853.800 | 6,05 | 5,82 | 6,05 | 00:00:00 | | 2016-02-08 | 4,82 | 6.253.100 | 5,25 | 4,82 | 5,23 | 00:00:00 | | 2016-02-09 | 4,73 | 7.041.700 | 4,87 | 4,60 | 4,83 | 00:00:00 | | 2016-02-10 | 4,80 | 7.688.600 | 4,92 | 4,71 | 4,82 | 00:00:00 | | 2016-02-11 | 4,67 | 5.966.600 | 4,76 | 4,53 | 4,75 | 00:00:00 | | 2016-02-12 | 4,75 | 4.006.400 | 4,86 | 4,67 | 4,78 | 00:00:00 | | 2016-02-17 | 4,98 | 4.674.800 | 4,98 | 4,81 | 4,81 | 00:00:00 | | 2016-02-18 | 5,24 | 6.652.500 | 5,27 | 5,00 | 5,06 | 00:00:00 | | 2016-02-19 | 5,20 | 4.897.600 | 5,35 | 5,16 | 5,25 | 00:00:00 | | 2016-02-29 | 5,30 | 2.385.700 | 5,32 | 5,16 | 5,20 | 00:00:00 | | 2016-03-01 | 5,40 | 2.194.100 | 5,40 | 5,28 | 5,29 | 00:00:00 | | 2016-03-02 | 5,41 | 3.103.200 | 5,53 | 5,36 | 5,42 | 00:00:00 | | 2016-03-03 | 5,45 | 2.820.800 | 5,45 | 5,38 | 5,45 | 00:00:00 | | 2016-03-04 | 5,37 | 2.342.600 | 5,51 | 5,35 | 5,50 | 00:00:00 | | 2016-03-07 | 5,35 | 2.570.100 | 5,38 | 5,27 | 5,35 | 00:00:00 | | 2016-03-08 | 5,26 | 3.062.100 | 5,33 | 5,22 | 5,33 | 00:00:00 | | 2016-03-09 | 5,26 | 2.786.300 | 5,32 | 5,23 | 5,25 | 00:00:00 | | 2016-03-10 | 5,16 | 4.742.300 | 5,44 | 5,16 | 5,29 | 00:00:00 | | 2016-03-11 | 5,35 | 5.484.300 | 5,35 | 5,19 | 5,23 | 00:00:00 | | 2016-03-14 | 5,34 | 2.943.300 | 5,38 | 5,32 | 5,36 | 00:00:00 | | 2016-03-17 | 5,14 | 4.530.800 | 5,30 | 5,09 | 5,27 | 00:00:00 | | 2016-03-18 | 5,12 | 3.597.000 | 5,15 | 5,07 | 5,12 | 00:00:00 | | 2016-03-21 | 4,98 | 5.053.700 | 5,08 | 4,97 | 5,05 | 00:00:00 | | 2016-03-24 | 4,90 | 4.534.300 | 4,95 | 4,82 | 4,93 | 00:00:00 | | 2016-03-25 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2016-03-28 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2016-04-04 | 4,91 | 5.783.500 | 4,93 | 4,74 | 4,77 | 00:00:00 | | 2016-04-07 | 4,79 | 8.029.600 | 4,86 | 4,61 | 4,61 | 00:00:00 | | 2016-04-08 | 4,90 | 4.887.500 | 4,91 | 4,77 | 4,77 | 00:00:00 | | 2016-04-11 | 4,97 | 4.211.800 | 4,99 | 4,84 | 4,85 | 00:00:00 | | 2016-04-18 | 5,04 | 3.452.600 | 5,11 | 5,02 | 5,08 | 00:00:00 | | 2016-04-21 | 5,18 | 4.140.200 | 5,22 | 5,10 | 5,15 | 00:00:00 | | 2016-04-22 | 5,17 | 2.476.700 | 5,20 | 5,12 | 5,15 | 00:00:00 | | 2016-04-25 | 5,07 | 2.843.600 | 5,22 | 5,07 | 5,19 | 00:00:00 | | 2016-05-12 | 4,64 | 3.323.400 | 4,80 | 4,64 | 4,71 | 00:00:00 | | 2016-05-13 | 4,67 | 3.688.600 | 4,71 | 4,61 | 4,65 | 00:00:00 | | 2016-05-16 | 4,72 | 3.448.000 | 4,72 | 4,61 | 4,66 | 00:00:00 | | 2016-05-17 | 4,74 | 5.297.600 | 4,88 | 4,71 | 4,76 | 00:00:00 | | 2016-05-18 | 5,04 | 9.303.000 | 5,04 | 4,72 | 4,75 | 00:00:00 | | 2016-05-24 | 5,31 | 3.923.500 | 5,32 | 5,13 | 5,16 | 00:00:00 | | 2016-05-25 | 5,36 | 5.346.100 | 5,46 | 5,33 | 5,33 | 00:00:00 | | 2016-05-30 | 5,44 | 1.529.200 | 5,45 | 5,39 | 5,45 | 00:00:00 | | 2016-06-13 | 4,97 | 4.173.600 | 5,03 | 4,88 | 4,96 | 00:00:00 | | 2016-06-14 | 4,94 | 5.100.000 | 5,01 | 4,87 | 4,88 | 00:00:00 | | 2016-06-15 | 5,04 | 3.667.400 | 5,15 | 5,00 | 5,01 | 00:00:00 | | 2016-06-21 | 5,20 | 2.334.400 | 5,21 | 5,11 | 5,17 | 00:00:00 | | 2016-06-22 | 5,28 | 3.401.100 | 5,35 | 5,20 | 5,23 | 00:00:00 | | 2016-06-23 | 5,43 | 5.015.200 | 5,43 | 5,22 | 5,28 | 00:00:00 | | 2016-06-24 | 5,09 | 8.557.900 | 5,23 | 4,80 | 4,92 | 00:00:00 | | 2016-06-27 | 4,98 | 5.843.400 | 5,11 | 4,91 | 5,05 | 00:00:00 | | 2016-06-28 | 5,11 | 4.298.700 | 5,21 | 5,05 | 5,05 | 00:00:00 | | 2016-06-29 | 5,09 | 3.381.200 | 5,20 | 5,07 | 5,19 | 00:00:00 | | 2016-07-04 | 5,16 | 2.326.600 | 5,31 | 5,14 | 5,31 | 00:00:00 | | 2016-07-05 | 5,00 | 3.123.800 | 5,15 | 4,99 | 5,11 | 00:00:00 | | 2016-07-08 | 5,16 | 4.211.400 | 5,17 | 4,86 | 4,87 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
