|
 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 | | 2018-02-19 | 17,99 | 928.495 | 18,12 | 17,94 | 18,09 | 00:00:00 | | 2018-02-20 | 18,47 | 2.782.058 | 18,48 | 17,85 | 17,98 | 00:00:00 | | 2018-02-21 | 18,77 | 2.765.542 | 18,77 | 18,32 | 18,41 | 00:00:00 | | 2018-02-22 | 18,43 | 3.224.512 | 18,62 | 18,30 | 18,62 | 00:00:00 | | 2018-02-23 | 18,66 | 2.493.087 | 18,67 | 18,28 | 18,50 | 00:00:00 | | 2018-02-26 | 18,69 | 2.273.231 | 18,86 | 18,51 | 18,74 | 00:00:00 | | 2018-02-27 | 18,87 | 2.617.900 | 19,03 | 18,62 | 18,81 | 00:00:00 | | 2018-02-28 | 18,83 | 2.075.318 | 19,01 | 18,66 | 18,74 | 00:00:00 | | 2018-03-01 | 18,10 | 4.662.134 | 18,79 | 17,93 | 18,79 | 00:00:00 | | 2018-03-02 | 17,67 | 3.855.810 | 17,92 | 17,47 | 17,85 | 00:00:00 | | 2018-03-05 | 18,23 | 3.355.460 | 18,27 | 17,50 | 17,50 | 00:00:00 | | 2018-03-06 | 18,61 | 2.614.140 | 18,78 | 18,28 | 18,38 | 00:00:00 | | 2018-03-07 | 18,81 | 2.358.693 | 18,90 | 18,42 | 18,58 | 00:00:00 | | 2018-03-08 | 19,69 | 4.638.992 | 19,74 | 18,82 | 18,85 | 00:00:00 | | 2018-03-09 | 19,80 | 3.304.219 | 19,84 | 19,54 | 19,59 | 00:00:00 | | 2018-03-12 | 19,97 | 2.542.461 | 20,00 | 19,72 | 19,90 | 00:00:00 | | 2018-03-13 | 19,46 | 3.141.275 | 19,99 | 19,29 | 19,99 | 00:00:00 | | 2018-03-14 | 19,37 | 2.557.728 | 19,65 | 19,26 | 19,29 | 00:00:00 | | 2018-03-15 | 19,80 | 2.499.487 | 19,85 | 19,47 | 19,50 | 00:00:00 | | 2018-03-16 | 19,87 | 3.954.402 | 19,95 | 19,71 | 19,84 | 00:00:00 | | 2018-03-19 | 19,49 | 3.136.298 | 19,85 | 19,35 | 19,85 | 00:00:00 | | 2018-03-20 | 19,91 | 3.634.939 | 19,95 | 19,33 | 19,53 | 00:00:00 | | 2018-03-21 | 20,36 | 3.997.655 | 20,38 | 19,87 | 19,89 | 00:00:00 | | 2018-03-22 | 19,39 | 5.727.165 | 20,14 | 19,14 | 20,12 | 00:00:00 | | 2018-03-23 | 18,60 | 6.507.842 | 19,03 | 18,44 | 19,01 | 00:00:00 | | 2018-03-26 | 18,61 | 3.508.409 | 18,95 | 18,46 | 18,80 | 00:00:00 | | 2018-03-27 | 19,08 | 3.369.275 | 19,22 | 18,98 | 19,10 | 00:00:00 | | 2018-03-28 | 18,06 | 8.115.413 | 18,57 | 17,76 | 18,42 | 00:00:00 | | 2018-03-29 | 17,99 | 4.439.931 | 18,24 | 17,83 | 18,22 | 00:00:00 | | 2018-04-03 | 17,45 | 5.443.416 | 17,65 | 17,33 | 17,52 | 00:00:00 | | 2018-04-04 | 17,03 | 7.448.103 | 17,42 | 16,57 | 17,36 | 00:00:00 | | 2018-04-05 | 17,48 | 5.269.647 | 17,54 | 17,32 | 17,45 | 00:00:00 | | 2018-04-06 | 17,33 | 2.613.613 | 17,44 | 17,14 | 17,30 | 00:00:00 | | 2018-04-09 | 17,42 | 2.950.434 | 17,56 | 17,21 | 17,42 | 00:00:00 | | 2018-04-10 | 17,88 | 4.353.417 | 17,98 | 17,40 | 17,47 | 00:00:00 | | 2018-04-11 | 17,65 | 5.091.663 | 18,05 | 17,39 | 18,00 | 00:00:00 | | 2018-04-12 | 18,52 | 6.556.243 | 18,55 | 17,70 | 17,70 | 00:00:00 | | 2018-04-13 | 18,27 | 4.332.361 | 18,60 | 18,14 | 18,55 | 00:00:00 | | 2018-04-16 | 18,44 | 4.640.634 | 18,78 | 18,28 | 18,46 | 00:00:00 | | 2018-04-17 | 18,77 | 3.099.722 | 18,78 | 18,44 | 18,50 | 00:00:00 | | 2018-04-18 | 18,46 | 4.344.113 | 18,85 | 18,30 | 18,74 | 00:00:00 | | 2018-04-19 | 17,84 | 6.776.509 | 18,57 | 17,78 | 18,51 | 00:00:00 | | 2018-04-20 | 17,58 | 5.376.256 | 17,81 | 17,47 | 17,81 | 00:00:00 | | 2018-04-23 | 17,78 | 2.967.930 | 17,79 | 17,51 | 17,56 | 00:00:00 | | 2018-04-24 | 17,65 | 7.741.582 | 17,86 | 16,99 | 17,20 | 00:00:00 | | 2018-04-25 | 18,17 | 9.046.899 | 18,60 | 17,83 | 18,21 | 00:00:00 | | 2018-04-26 | 18,35 | 5.742.728 | 18,40 | 17,85 | 18,15 | 00:00:00 | | 2018-04-27 | 18,14 | 4.087.311 | 18,55 | 18,02 | 18,44 | 00:00:00 | | 2018-04-30 | 18,13 | 2.733.431 | 18,19 | 17,97 | 18,19 | 00:00:00 | | 2018-05-02 | 18,97 | 9.760.549 | 19,16 | 18,44 | 18,48 | 00:00:00 | | 2018-05-03 | 18,99 | 4.102.204 | 19,09 | 18,79 | 18,98 | 00:00:00 | | 2018-05-04 | 19,23 | 3.978.837 | 19,28 | 18,94 | 19,07 | 00:00:00 | | 2018-05-07 | 19,90 | 5.426.393 | 20,05 | 19,34 | 19,35 | 00:00:00 | | 2018-05-08 | 19,59 | 4.603.140 | 19,93 | 19,41 | 19,91 | 00:00:00 | | 2018-05-09 | 19,88 | 2.747.761 | 19,90 | 19,52 | 19,54 | 00:00:00 | | 2018-05-10 | 19,94 | 3.230.562 | 20,05 | 19,66 | 19,97 | 00:00:00 | | 2018-05-11 | 20,22 | 3.063.803 | 20,29 | 19,99 | 20,01 | 00:00:00 | | 2018-05-14 | 20,38 | 2.739.764 | 20,48 | 20,04 | 20,23 | 00:00:00 | | 2018-05-15 | 20,42 | 5.989.789 | 20,98 | 20,33 | 20,39 | 00:00:00 | | 2018-05-16 | 20,16 | 4.405.852 | 20,57 | 20,06 | 20,51 | 00:00:00 | | 2018-05-17 | 20,42 | 2.414.942 | 20,43 | 20,16 | 20,18 | 00:00:00 | | 2018-05-18 | 20,03 | 2.824.907 | 20,55 | 19,91 | 20,55 | 00:00:00 | | 2018-05-21 | 20,24 | 2.220.737 | 20,42 | 20,00 | 20,07 | 00:00:00 | | 2018-05-22 | 20,17 | 2.203.725 | 20,42 | 19,99 | 20,21 | 00:00:00 | | 2018-05-23 | 19,85 | 3.306.014 | 20,10 | 19,57 | 20,04 | 00:00:00 | | 2018-05-24 | 20,20 | 3.012.467 | 20,36 | 19,92 | 19,92 | 00:00:00 | | 2018-05-25 | 20,55 | 3.446.149 | 20,62 | 20,26 | 20,26 | 00:00:00 | | 2018-05-28 | 20,45 | 2.966.231 | 20,82 | 20,26 | 20,65 | 00:00:00 | | 2018-05-29 | 20,25 | 3.829.206 | 20,72 | 20,15 | 20,35 | 00:00:00 | | 2018-05-30 | 20,44 | 4.305.683 | 20,57 | 19,92 | 19,95 | 00:00:00 | | 2018-06-01 | 20,29 | 2.548.021 | 20,51 | 20,01 | 20,37 | 00:00:00 | | 2018-06-04 | 20,30 | 2.599.922 | 20,70 | 20,14 | 20,66 | 00:00:00 | | 2018-06-05 | 21,18 | 5.797.486 | 21,43 | 20,28 | 20,28 | 00:00:00 | | 2018-06-06 | 21,45 | 3.784.402 | 21,60 | 21,17 | 21,27 | 00:00:00 | | 2018-06-07 | 21,26 | 2.900.240 | 21,72 | 21,16 | 21,53 | 00:00:00 | | 2018-06-08 | 21,01 | 5.879.256 | 21,37 | 20,72 | 21,00 | 00:00:00 | | 2018-06-11 | 21,37 | 3.336.286 | 21,53 | 21,15 | 21,26 | 00:00:00 | | 2018-06-12 | 21,29 | 2.438.669 | 21,58 | 21,10 | 21,52 | 00:00:00 | | 2018-06-13 | 22,22 | 5.151.087 | 22,24 | 21,34 | 21,35 | 00:00:00 | | 2018-06-14 | 22,68 | 4.322.015 | 22,74 | 21,93 | 22,08 | 00:00:00 | | 2018-06-15 | 22,46 | 5.400.993 | 22,98 | 22,45 | 22,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
