|
 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 | | 2016-07-08 | 5,16 | 4.211.400 | 5,17 | 4,86 | 4,87 | 00:00:00 | | 2016-07-26 | 5,88 | 4.144.100 | 5,89 | 5,79 | 5,83 | 00:00:00 | | 2016-07-27 | 6,50 | 13.993.700 | 6,52 | 6,11 | 6,11 | 00:00:00 | | 2016-08-04 | 6,53 | 3.640.900 | 6,55 | 6,32 | 6,32 | 00:00:00 | | 2016-08-09 | 6,65 | 2.012.100 | 6,69 | 6,62 | 6,69 | 00:00:00 | | 2016-08-10 | 6,57 | 2.147.600 | 6,66 | 6,54 | 6,66 | 00:00:00 | | 2016-08-15 | 6,68 | 0 | 6,68 | 6,68 | 6,68 | 00:00:00 | | 2016-08-18 | 6,76 | 3.145.000 | 6,76 | 6,57 | 6,63 | 00:00:00 | | 2016-08-19 | 6,73 | 2.635.600 | 6,79 | 6,68 | 6,71 | 00:00:00 | | 2016-08-22 | 6,70 | 2.251.300 | 6,79 | 6,70 | 6,72 | 00:00:00 | | 2016-08-29 | 6,75 | 1.499.000 | 6,77 | 6,65 | 6,73 | 00:00:00 | | 2016-08-30 | 6,83 | 2.038.100 | 6,87 | 6,75 | 6,77 | 00:00:00 | | 2016-08-31 | 6,71 | 2.217.100 | 6,85 | 6,71 | 6,82 | 00:00:00 | | 2016-09-01 | 6,69 | 2.249.600 | 6,80 | 6,67 | 6,76 | 00:00:00 | | 2016-09-02 | 6,51 | 5.728.600 | 6,58 | 6,40 | 6,57 | 00:00:00 | | 2016-09-08 | 6,78 | 3.407.500 | 6,82 | 6,71 | 6,76 | 00:00:00 | | 2016-09-09 | 6,79 | 2.966.300 | 6,79 | 6,68 | 6,75 | 00:00:00 | | 2016-09-22 | 7,25 | 5.095.900 | 7,30 | 7,21 | 7,22 | 00:00:00 | | 2016-09-23 | 7,20 | 2.952.900 | 7,25 | 7,16 | 7,24 | 00:00:00 | | 2016-09-27 | 7,15 | 3.182.400 | 7,21 | 7,08 | 7,20 | 00:00:00 | | 2016-09-28 | 7,24 | 2.904.000 | 7,25 | 7,16 | 7,16 | 00:00:00 | | 2016-10-03 | 7,19 | 2.317.700 | 7,26 | 7,16 | 7,20 | 00:00:00 | | 2016-10-06 | 7,33 | 3.015.500 | 7,34 | 7,24 | 7,25 | 00:00:00 | | 2016-10-07 | 7,43 | 4.070.500 | 7,44 | 7,28 | 7,35 | 00:00:00 | | 2016-10-17 | 7,35 | 2.681.300 | 7,39 | 7,22 | 7,28 | 00:00:00 | | 2016-11-08 | 8,46 | 3.948.700 | 8,52 | 8,30 | 8,50 | 00:00:00 | | 2016-11-09 | 8,58 | 5.057.200 | 8,59 | 8,05 | 8,06 | 00:00:00 | | 2016-11-10 | 8,31 | 6.641.200 | 8,75 | 8,27 | 8,65 | 00:00:00 | | 2016-11-11 | 8,27 | 4.161.200 | 8,39 | 8,21 | 8,39 | 00:00:00 | | 2016-11-14 | 8,44 | 4.044.400 | 8,57 | 8,37 | 8,40 | 00:00:00 | | 2016-12-12 | 9,88 | 3.345.700 | 10,06 | 9,85 | 9,99 | 00:00:00 | | 2016-12-19 | 10,49 | 4.320.400 | 10,60 | 10,34 | 10,36 | 00:00:00 | | 2017-01-17 | 10,71 | 2.658.400 | 10,91 | 10,69 | 10,82 | 00:00:00 | | 2017-01-18 | 10,78 | 2.551.700 | 10,82 | 10,56 | 10,70 | 00:00:00 | | 2017-01-24 | 11,04 | 3.918.900 | 11,10 | 10,84 | 10,84 | 00:00:00 | | 2017-01-25 | 11,18 | 6.748.000 | 11,74 | 11,12 | 11,19 | 00:00:00 | | 2017-01-30 | 12,48 | 6.879.500 | 12,82 | 12,44 | 12,54 | 00:00:00 | | 2017-01-31 | 12,18 | 6.430.100 | 12,61 | 12,05 | 12,50 | 00:00:00 | | 2017-02-01 | 12,60 | 5.421.700 | 12,75 | 12,30 | 12,32 | 00:00:00 | | 2017-02-06 | 13,16 | 5.274.900 | 13,33 | 13,00 | 13,29 | 00:00:00 | | 2017-02-07 | 13,37 | 5.081.300 | 13,47 | 13,15 | 13,20 | 00:00:00 | | 2017-02-08 | 13,04 | 6.180.100 | 13,61 | 12,97 | 13,44 | 00:00:00 | | 2017-02-13 | 12,94 | 4.109.200 | 13,03 | 12,74 | 12,84 | 00:00:00 | | 2017-02-14 | 12,98 | 2.595.000 | 12,98 | 12,76 | 12,94 | 00:00:00 | | 2017-02-15 | 13,13 | 4.084.300 | 13,18 | 12,84 | 13,04 | 00:00:00 | | 2017-02-16 | 13,36 | 5.543.300 | 13,48 | 13,11 | 13,18 | 00:00:00 | | 2017-02-17 | 13,30 | 5.464.300 | 13,45 | 13,08 | 13,45 | 00:00:00 | | 2017-02-20 | 13,58 | 4.248.300 | 13,59 | 13,23 | 13,41 | 00:00:00 | | 2017-02-23 | 14,27 | 4.946.800 | 14,40 | 14,18 | 14,20 | 00:00:00 | | 2017-02-24 | 14,16 | 6.216.400 | 14,44 | 13,92 | 14,30 | 00:00:00 | | 2017-03-03 | 14,75 | 4.545.900 | 14,82 | 14,58 | 14,75 | 00:00:00 | | 2017-03-06 | 14,42 | 4.002.700 | 14,71 | 14,42 | 14,70 | 00:00:00 | | 2017-03-07 | 14,56 | 4.370.700 | 14,59 | 14,44 | 14,54 | 00:00:00 | | 2017-03-08 | 14,79 | 4.286.500 | 14,85 | 14,50 | 14,50 | 00:00:00 | | 2017-03-09 | 14,39 | 15.866.100 | 14,72 | 13,77 | 14,70 | 00:00:00 | | 2017-03-10 | 14,20 | 4.948.600 | 14,41 | 14,18 | 14,39 | 00:00:00 | | 2017-03-14 | 14,28 | 3.685.600 | 14,30 | 14,11 | 14,21 | 00:00:00 | | 2017-03-15 | 14,45 | 4.261.000 | 14,45 | 14,11 | 14,30 | 00:00:00 | | 2017-03-27 | 14,36 | 5.947.900 | 14,76 | 14,17 | 14,61 | 00:00:00 | | 2017-03-30 | 14,37 | 3.741.400 | 14,52 | 14,32 | 14,45 | 00:00:00 | | 2017-03-31 | 14,32 | 2.766.400 | 14,45 | 14,30 | 14,38 | 00:00:00 | | 2017-04-07 | 14,67 | 4.432.700 | 14,69 | 14,33 | 14,44 | 00:00:00 | | 2017-04-18 | 13,50 | 4.386.900 | 13,93 | 13,32 | 13,91 | 00:00:00 | | 2017-04-19 | 13,66 | 5.179.400 | 13,74 | 13,20 | 13,55 | 00:00:00 | | 2017-05-01 | 14,84 | 0 | 14,84 | 14,84 | 14,84 | 00:00:00 | | 2017-05-09 | 15,17 | 2.751.800 | 15,20 | 15,01 | 15,11 | 00:00:00 | | 2017-05-10 | 15,41 | 3.431.800 | 15,45 | 15,15 | 15,20 | 00:00:00 | | 2017-05-11 | 15,06 | 7.538.600 | 15,59 | 14,89 | 15,41 | 00:00:00 | | 2017-05-12 | 15,17 | 3.899.400 | 15,43 | 15,07 | 15,22 | 00:00:00 | | 2017-05-15 | 15,33 | 3.217.315 | 15,36 | 15,11 | 15,15 | 00:00:00 | | 2017-05-16 | 15,37 | 2.846.553 | 15,41 | 15,14 | 15,39 | 00:00:00 | | 2017-05-17 | 14,65 | 4.057.186 | 15,40 | 14,55 | 15,27 | 00:00:00 | | 2017-05-18 | 14,51 | 5.805.784 | 14,63 | 13,91 | 14,50 | 00:00:00 | | 2017-05-19 | 14,67 | 2.617.930 | 14,81 | 14,50 | 14,61 | 00:00:00 | | 2017-05-22 | 14,36 | 3.078.388 | 14,65 | 14,22 | 14,64 | 00:00:00 | | 2017-05-23 | 14,43 | 2.775.977 | 14,53 | 14,32 | 14,41 | 00:00:00 | | 2017-05-24 | 14,53 | 1.898.372 | 14,63 | 14,39 | 14,39 | 00:00:00 | | 2017-05-25 | 14,72 | 3.353.131 | 14,81 | 14,27 | 14,57 | 00:00:00 | | 2017-05-26 | 14,70 | 2.514.093 | 14,72 | 14,47 | 14,62 | 00:00:00 | | 2017-05-29 | 14,49 | 1.709.849 | 14,75 | 14,43 | 14,70 | 00:00:00 | | 2017-05-30 | 14,80 | 2.503.787 | 14,83 | 14,32 | 14,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
