|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 34,45 | 4.677.200 | 34,50 | 33,20 | 33,20 | 00:00:00 | | 2001-11-06 | 34,05 | 7.087.800 | 35,55 | 33,40 | 35,15 | 00:00:00 | | 2001-11-07 | 35,25 | 8.440.900 | 35,25 | 33,50 | 34,70 | 00:00:00 | | 2001-11-08 | 36,25 | 8.316.900 | 36,80 | 35,05 | 35,10 | 00:00:00 | | 2001-11-09 | 35,65 | 4.313.500 | 36,00 | 35,35 | 35,60 | 00:00:00 | | 2001-11-12 | 34,60 | 5.930.100 | 36,15 | 34,10 | 35,60 | 00:00:00 | | 2001-11-13 | 37,20 | 5.719.800 | 37,35 | 35,75 | 36,00 | 00:00:00 | | 2001-11-14 | 38,65 | 8.090.400 | 39,40 | 37,90 | 37,90 | 00:00:00 | | 2001-11-15 | 39,55 | 7.881.400 | 39,80 | 37,05 | 39,45 | 00:00:00 | | 2001-11-16 | 39,90 | 4.606.100 | 40,20 | 38,45 | 39,05 | 00:00:00 | | 2001-11-19 | 40,05 | 4.567.900 | 41,00 | 39,75 | 40,30 | 00:00:00 | | 2001-11-20 | 37,90 | 4.914.500 | 39,90 | 37,80 | 39,50 | 00:00:00 | | 2001-11-21 | 37,30 | 5.079.000 | 38,50 | 37,00 | 37,00 | 00:00:00 | | 2001-11-22 | 38,85 | 1.662.100 | 38,95 | 38,20 | 38,30 | 00:00:00 | | 2001-11-23 | 39,05 | 2.151.200 | 39,70 | 38,65 | 39,55 | 00:00:00 | | 2001-11-26 | 39,95 | 4.312.300 | 40,40 | 39,65 | 40,00 | 00:00:00 | | 2001-11-27 | 38,65 | 4.924.500 | 40,45 | 38,40 | 39,95 | 00:00:00 | | 2001-11-28 | 37,65 | 4.047.300 | 38,60 | 37,40 | 38,60 | 00:00:00 | | 2001-11-29 | 37,20 | 4.283.100 | 38,25 | 36,90 | 37,10 | 00:00:00 | | 2001-11-30 | 38,10 | 2.629.200 | 38,45 | 37,65 | 38,05 | 00:00:00 | | 2001-12-03 | 37,25 | 2.416.400 | 37,95 | 36,60 | 37,85 | 00:00:00 | | 2001-12-04 | 38,00 | 2.607.300 | 38,25 | 37,55 | 37,55 | 00:00:00 | | 2001-12-05 | 41,95 | 7.953.800 | 42,05 | 39,55 | 39,75 | 00:00:00 | | 2001-12-06 | 41,85 | 7.990.900 | 42,75 | 40,95 | 42,50 | 00:00:00 | | 2001-12-07 | 39,60 | 9.533.200 | 42,55 | 39,60 | 42,25 | 00:00:00 | | 2001-12-10 | 36,35 | 14.623.700 | 38,50 | 36,10 | 37,85 | 00:00:00 | | 2001-12-11 | 36,15 | 10.017.700 | 36,55 | 35,25 | 35,70 | 00:00:00 | | 2001-12-12 | 35,80 | 6.170.800 | 36,95 | 35,60 | 36,55 | 00:00:00 | | 2001-12-13 | 34,45 | 6.875.900 | 36,40 | 33,90 | 35,90 | 00:00:00 | | 2001-12-14 | 34,95 | 4.678.100 | 35,40 | 33,75 | 33,90 | 00:00:00 | | 2001-12-17 | 36,35 | 3.342.000 | 36,50 | 35,00 | 35,00 | 00:00:00 | | 2001-12-18 | 36,45 | 3.452.100 | 37,10 | 36,00 | 36,50 | 00:00:00 | | 2001-12-19 | 35,95 | 3.695.100 | 36,60 | 34,85 | 36,05 | 00:00:00 | | 2001-12-20 | 34,40 | 4.213.100 | 36,15 | 34,30 | 35,50 | 00:00:00 | | 2001-12-21 | 35,25 | 2.927.800 | 35,55 | 33,80 | 33,80 | 00:00:00 | | 2001-12-24 | 35,25 | 0 | 35,25 | 35,25 | 35,25 | 00:00:00 | | 2001-12-25 | 35,25 | 0 | 35,25 | 35,25 | 35,25 | 00:00:00 | | 2001-12-26 | 35,25 | 0 | 35,25 | 35,25 | 35,25 | 00:00:00 | | 2001-12-27 | 36,00 | 789.700 | 36,10 | 35,60 | 35,85 | 00:00:00 | | 2001-12-28 | 36,00 | 750.000 | 36,35 | 35,80 | 36,15 | 00:00:00 | | 2001-12-31 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2002-01-01 | 36,00 | 0 | 36,00 | 36,00 | 36,00 | 00:00:00 | | 2002-01-02 | 36,60 | 1.956.200 | 36,80 | 36,05 | 36,15 | 00:00:00 | | 2002-01-03 | 38,80 | 5.080.500 | 38,85 | 37,40 | 37,70 | 00:00:00 | | 2002-01-04 | 38,75 | 5.881.300 | 39,65 | 38,05 | 39,35 | 00:00:00 | | 2002-01-07 | 38,35 | 5.443.900 | 39,55 | 38,15 | 39,10 | 00:00:00 | | 2002-01-08 | 37,30 | 5.927.700 | 38,15 | 37,15 | 37,85 | 00:00:00 | | 2002-01-09 | 38,60 | 5.282.400 | 38,70 | 37,05 | 37,95 | 00:00:00 | | 2002-01-10 | 37,35 | 4.168.300 | 38,05 | 37,20 | 37,75 | 00:00:00 | | 2002-01-11 | 37,15 | 3.368.300 | 37,90 | 37,00 | 37,75 | 00:00:00 | | 2002-01-14 | 35,80 | 4.903.700 | 36,90 | 35,70 | 36,85 | 00:00:00 | | 2002-01-15 | 36,75 | 5.977.000 | 36,85 | 35,25 | 35,95 | 00:00:00 | | 2002-01-16 | 35,20 | 5.923.800 | 35,90 | 35,05 | 35,45 | 00:00:00 | | 2002-01-17 | 35,00 | 4.738.800 | 35,85 | 35,00 | 35,65 | 00:00:00 | | 2002-01-18 | 34,55 | 5.048.400 | 34,85 | 34,15 | 34,80 | 00:00:00 | | 2002-01-21 | 33,35 | 5.014.300 | 34,25 | 32,90 | 34,25 | 00:00:00 | | 2002-01-22 | 34,10 | 5.362.100 | 34,90 | 33,30 | 33,30 | 00:00:00 | | 2002-01-23 | 34,10 | 7.779.500 | 34,10 | 33,05 | 33,10 | 00:00:00 | | 2002-01-24 | 35,75 | 7.343.400 | 35,95 | 34,60 | 34,60 | 00:00:00 | | 2002-01-25 | 35,50 | 4.323.400 | 35,60 | 34,95 | 35,50 | 00:00:00 | | 2002-01-28 | 35,85 | 2.955.900 | 36,45 | 35,75 | 36,10 | 00:00:00 | | 2002-01-29 | 35,85 | 3.665.400 | 36,60 | 35,75 | 36,20 | 00:00:00 | | 2002-01-30 | 35,40 | 4.743.700 | 35,70 | 34,90 | 35,30 | 00:00:00 | | 2002-01-31 | 35,80 | 3.693.600 | 36,35 | 35,70 | 36,10 | 00:00:00 | | 2002-02-01 | 35,75 | 3.144.700 | 36,40 | 35,65 | 36,15 | 00:00:00 | | 2002-02-04 | 35,15 | 2.671.600 | 35,45 | 34,85 | 35,45 | 00:00:00 | | 2002-02-05 | 34,60 | 3.986.900 | 34,85 | 34,05 | 34,45 | 00:00:00 | | 2002-02-06 | 33,90 | 4.318.400 | 34,65 | 33,60 | 34,45 | 00:00:00 | | 2002-02-07 | 34,70 | 4.641.900 | 34,80 | 33,40 | 33,60 | 00:00:00 | | 2002-02-08 | 34,05 | 3.620.700 | 34,50 | 33,60 | 33,95 | 00:00:00 | | 2002-02-11 | 34,40 | 2.949.900 | 35,15 | 34,30 | 34,75 | 00:00:00 | | 2002-02-12 | 34,55 | 3.173.600 | 35,30 | 34,30 | 35,15 | 00:00:00 | | 2002-02-13 | 35,10 | 4.123.900 | 35,10 | 33,85 | 34,65 | 00:00:00 | | 2002-02-14 | 35,30 | 3.356.600 | 36,00 | 35,15 | 35,40 | 00:00:00 | | 2002-02-15 | 35,15 | 2.395.000 | 35,65 | 34,95 | 35,10 | 00:00:00 | | 2002-02-18 | 34,75 | 875.600 | 35,10 | 34,60 | 34,85 | 00:00:00 | | 2002-02-19 | 33,75 | 3.154.500 | 34,30 | 33,55 | 34,20 | 00:00:00 | | 2002-02-20 | 33,85 | 3.976.000 | 34,15 | 32,85 | 33,60 | 00:00:00 | | 2002-02-21 | 33,00 | 4.166.100 | 34,60 | 32,80 | 34,55 | 00:00:00 | | 2002-02-22 | 31,55 | 6.697.600 | 32,45 | 31,50 | 31,95 | 00:00:00 | | 2002-02-25 | 32,75 | 2.725.100 | 32,85 | 31,70 | 32,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
