|
 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 | | 2018-06-15 | 22,46 | 5.400.993 | 22,98 | 22,45 | 22,78 | 00:00:00 | | 2018-06-18 | 22,07 | 1.349.893 | 22,52 | 22,03 | 22,46 | 00:00:00 | | 2018-06-19 | 21,22 | 5.019.011 | 21,81 | 21,07 | 21,75 | 00:00:00 | | 2018-06-20 | 21,01 | 3.887.866 | 21,45 | 20,77 | 21,38 | 00:00:00 | | 2018-06-21 | 20,47 | 3.760.886 | 21,27 | 20,29 | 21,17 | 00:00:00 | | 2018-06-22 | 20,16 | 4.144.241 | 20,67 | 20,07 | 20,43 | 00:00:00 | | 2018-06-25 | 19,19 | 5.429.608 | 20,04 | 19,12 | 20,00 | 00:00:00 | | 2018-06-26 | 19,62 | 3.804.626 | 19,69 | 19,25 | 19,30 | 00:00:00 | | 2018-06-27 | 19,84 | 4.098.446 | 20,19 | 19,46 | 19,71 | 00:00:00 | | 2018-06-28 | 18,83 | 6.887.535 | 19,79 | 18,54 | 19,57 | 00:00:00 | | 2018-06-29 | 19,14 | 4.528.999 | 19,49 | 19,12 | 19,17 | 00:00:00 | | 2018-07-02 | 18,75 | 2.712.587 | 19,06 | 18,62 | 18,87 | 00:00:00 | | 2018-07-03 | 18,98 | 3.696.403 | 19,21 | 18,71 | 18,99 | 00:00:00 | | 2018-07-04 | 18,41 | 3.408.009 | 18,78 | 18,27 | 18,75 | 00:00:00 | | 2018-07-05 | 18,90 | 2.995.471 | 19,00 | 18,40 | 18,40 | 00:00:00 | | 2018-07-06 | 19,00 | 2.257.323 | 19,13 | 18,74 | 19,05 | 00:00:00 | | 2018-07-09 | 19,01 | 1.606.779 | 19,44 | 19,01 | 19,17 | 00:00:00 | | 2018-07-10 | 19,54 | 2.898.821 | 19,59 | 19,12 | 19,38 | 00:00:00 | | 2018-07-11 | 19,09 | 2.340.460 | 19,30 | 19,03 | 19,30 | 00:00:00 | | 2018-07-12 | 19,41 | 2.225.254 | 19,45 | 18,92 | 19,10 | 00:00:00 | | 2018-07-13 | 19,46 | 2.656.673 | 19,80 | 19,45 | 19,60 | 00:00:00 | | 2018-07-16 | 19,50 | 1.739.859 | 19,64 | 19,44 | 19,57 | 00:00:00 | | 2018-07-17 | 19,67 | 2.423.001 | 19,71 | 19,17 | 19,41 | 00:00:00 | | 2018-07-18 | 20,29 | 3.000.442 | 20,41 | 19,99 | 20,00 | 00:00:00 | | 2018-07-19 | 20,21 | 2.256.329 | 20,37 | 20,02 | 20,28 | 00:00:00 | | 2018-07-20 | 20,24 | 2.565.856 | 20,29 | 19,83 | 20,20 | 00:00:00 | | 2018-07-23 | 19,80 | 2.250.574 | 20,04 | 19,53 | 19,93 | 00:00:00 | | 2018-07-24 | 20,61 | 4.667.624 | 20,85 | 20,13 | 20,15 | 00:00:00 | | 2018-07-25 | 18,79 | 10.014.548 | 20,22 | 18,62 | 20,00 | 00:00:00 | | 2018-07-26 | 19,06 | 3.459.717 | 19,26 | 18,91 | 18,98 | 00:00:00 | | 2018-07-27 | 19,19 | 1.952.577 | 19,33 | 19,05 | 19,09 | 00:00:00 | | 2018-07-30 | 18,66 | 3.034.071 | 19,07 | 18,61 | 19,06 | 00:00:00 | | 2018-07-31 | 18,63 | 2.947.256 | 18,89 | 18,43 | 18,57 | 00:00:00 | | 2018-08-01 | 18,61 | 4.559.300 | 19,00 | 18,51 | 18,77 | 00:00:00 | | 2018-08-02 | 18,76 | 2.604.810 | 18,82 | 18,35 | 18,51 | 00:00:00 | | 2018-08-03 | 18,99 | 3.684.050 | 19,32 | 18,79 | 18,96 | 00:00:00 | | 2018-08-06 | 19,03 | 1.800.105 | 19,11 | 18,71 | 19,01 | 00:00:00 | | 2018-08-07 | 19,10 | 1.399.145 | 19,29 | 19,07 | 19,10 | 00:00:00 | | 2018-08-08 | 19,19 | 1.445.215 | 19,26 | 19,05 | 19,08 | 00:00:00 | | 2018-08-09 | 18,97 | 2.324.760 | 19,23 | 18,96 | 19,16 | 00:00:00 | | 2018-08-10 | 18,01 | 5.910.445 | 18,84 | 17,95 | 18,79 | 00:00:00 | | 2018-08-13 | 18,08 | 3.367.371 | 18,20 | 17,16 | 17,92 | 00:00:00 | | 2018-08-14 | 17,91 | 2.249.402 | 18,25 | 17,79 | 18,16 | 00:00:00 | | 2018-08-16 | 17,34 | 3.655.183 | 17,59 | 17,17 | 17,50 | 00:00:00 | | 2018-08-17 | 16,90 | 1.880.205 | 17,19 | 16,80 | 17,13 | 00:00:00 | | 2018-08-20 | 16,95 | 1.863.820 | 17,12 | 16,95 | 17,08 | 00:00:00 | | 2018-08-21 | 17,18 | 2.348.012 | 17,21 | 16,90 | 16,96 | 00:00:00 | | 2018-08-22 | 17,01 | 3.642.525 | 17,33 | 16,88 | 17,11 | 00:00:00 | | 2018-08-23 | 16,99 | 1.780.869 | 17,12 | 16,97 | 17,02 | 00:00:00 | | 2018-08-24 | 17,43 | 2.655.258 | 17,45 | 16,96 | 17,00 | 00:00:00 | | 2018-08-27 | 17,71 | 2.228.844 | 17,76 | 17,35 | 17,56 | 00:00:00 | | 2018-08-28 | 17,67 | 2.282.464 | 18,06 | 17,67 | 17,78 | 00:00:00 | | 2018-08-29 | 17,82 | 1.394.043 | 17,84 | 17,60 | 17,80 | 00:00:00 | | 2018-08-30 | 17,69 | 1.949.808 | 17,82 | 17,50 | 17,80 | 00:00:00 | | 2018-08-31 | 17,70 | 1.765.135 | 17,94 | 17,56 | 17,68 | 00:00:00 | | 2018-09-03 | 17,72 | 1.039.962 | 17,77 | 17,51 | 17,68 | 00:00:00 | | 2018-09-04 | 17,28 | 2.719.043 | 17,83 | 17,19 | 17,71 | 00:00:00 | | 2018-09-05 | 16,48 | 5.550.984 | 17,24 | 16,37 | 17,20 | 00:00:00 | | 2018-09-06 | 16,23 | 3.779.302 | 16,51 | 15,91 | 16,42 | 00:00:00 | | 2018-09-07 | 16,20 | 3.219.722 | 16,25 | 15,92 | 16,00 | 00:00:00 | | 2018-09-10 | 16,19 | 3.549.952 | 16,44 | 15,81 | 15,97 | 00:00:00 | | 2018-09-11 | 15,91 | 4.600.739 | 16,30 | 15,75 | 16,30 | 00:00:00 | | 2018-09-12 | 15,26 | 6.198.937 | 16,03 | 15,04 | 15,82 | 00:00:00 | | 2018-09-13 | 15,61 | 5.268.272 | 15,77 | 15,32 | 15,32 | 00:00:00 | | 2018-09-14 | 15,90 | 3.869.744 | 15,99 | 15,71 | 15,93 | 00:00:00 | | 2018-09-17 | 15,55 | 4.232.336 | 15,94 | 15,54 | 15,94 | 00:00:00 | | 2018-09-18 | 15,65 | 3.496.969 | 15,72 | 15,38 | 15,49 | 00:00:00 | | 2018-09-19 | 15,69 | 3.113.274 | 15,95 | 15,55 | 15,58 | 00:00:00 | | 2018-09-20 | 16,24 | 5.777.454 | 16,30 | 15,68 | 15,76 | 00:00:00 | | 2018-09-21 | 16,26 | 5.674.562 | 16,33 | 16,05 | 16,30 | 00:00:00 | | 2018-09-24 | 16,14 | 4.009.215 | 16,35 | 15,98 | 16,15 | 00:00:00 | | 2018-09-25 | 16,45 | 4.802.771 | 16,64 | 16,19 | 16,24 | 00:00:00 | | 2018-09-26 | 16,18 | 5.289.346 | 16,63 | 16,08 | 16,60 | 00:00:00 | | 2018-09-27 | 15,90 | 5.725.893 | 16,14 | 15,72 | 16,14 | 00:00:00 | | 2018-09-28 | 15,68 | 5.080.370 | 16,04 | 15,55 | 15,88 | 00:00:00 | | 2018-10-01 | 16,03 | 4.669.143 | 16,15 | 15,73 | 15,73 | 00:00:00 | | 2018-10-02 | 15,72 | 2.678.139 | 15,82 | 15,42 | 15,73 | 00:00:00 | | 2018-10-03 | 16,40 | 3.620.634 | 16,60 | 16,31 | 16,35 | 00:00:00 | | 2018-10-04 | 15,97 | 5.038.099 | 16,45 | 15,88 | 16,37 | 00:00:00 | | 2018-10-05 | 15,18 | 7.058.399 | 15,79 | 15,02 | 15,76 | 00:00:00 | | 2018-10-08 | 14,95 | 4.750.180 | 15,15 | 14,68 | 15,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
