|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 32,75 | 2.725.100 | 32,85 | 31,70 | 32,20 | 00:00:00 | | 2002-02-26 | 33,10 | 4.366.300 | 33,75 | 32,95 | 33,55 | 00:00:00 | | 2002-02-27 | 34,45 | 3.680.900 | 34,50 | 33,55 | 33,55 | 00:00:00 | | 2002-02-28 | 34,20 | 5.006.200 | 34,95 | 33,70 | 33,80 | 00:00:00 | | 2002-03-01 | 35,50 | 3.771.200 | 35,70 | 33,95 | 34,15 | 00:00:00 | | 2002-03-04 | 37,75 | 9.297.800 | 37,95 | 36,65 | 36,85 | 00:00:00 | | 2002-03-05 | 37,95 | 7.565.700 | 38,35 | 37,20 | 37,80 | 00:00:00 | | 2002-03-06 | 38,00 | 6.590.200 | 38,60 | 37,60 | 37,90 | 00:00:00 | | 2002-03-07 | 38,55 | 8.970.000 | 39,20 | 38,25 | 38,85 | 00:00:00 | | 2002-03-08 | 39,15 | 6.081.500 | 39,25 | 37,90 | 38,50 | 00:00:00 | | 2002-03-11 | 38,80 | 6.579.300 | 39,45 | 38,15 | 38,90 | 00:00:00 | | 2002-03-12 | 37,60 | 8.663.300 | 38,65 | 37,05 | 38,45 | 00:00:00 | | 2002-03-13 | 37,50 | 6.870.900 | 38,65 | 37,50 | 37,70 | 00:00:00 | | 2002-03-14 | 38,20 | 4.823.600 | 38,20 | 37,15 | 37,70 | 00:00:00 | | 2002-03-15 | 37,45 | 7.968.800 | 37,85 | 36,45 | 37,60 | 00:00:00 | | 2002-03-18 | 38,55 | 12.022.700 | 38,90 | 38,30 | 38,90 | 00:00:00 | | 2002-03-19 | 39,05 | 4.811.900 | 39,15 | 38,60 | 38,65 | 00:00:00 | | 2002-03-20 | 38,20 | 5.759.000 | 38,85 | 38,00 | 38,75 | 00:00:00 | | 2002-03-21 | 37,90 | 6.238.900 | 38,40 | 37,70 | 37,75 | 00:00:00 | | 2002-03-22 | 38,05 | 3.729.300 | 38,60 | 37,75 | 38,40 | 00:00:00 | | 2002-03-25 | 37,65 | 3.251.900 | 38,50 | 37,65 | 37,70 | 00:00:00 | | 2002-03-26 | 38,60 | 5.350.300 | 38,75 | 37,35 | 37,50 | 00:00:00 | | 2002-03-27 | 38,00 | 3.023.900 | 38,55 | 37,80 | 38,50 | 00:00:00 | | 2002-03-28 | 38,00 | 0 | 38,00 | 38,00 | 38,00 | 00:00:00 | | 2002-03-29 | 38,00 | 0 | 38,00 | 38,00 | 38,00 | 00:00:00 | | 2002-04-01 | 38,00 | 0 | 38,00 | 38,00 | 38,00 | 00:00:00 | | 2002-04-02 | 38,05 | 2.418.200 | 38,70 | 37,90 | 38,65 | 00:00:00 | | 2002-04-03 | 37,25 | 4.865.100 | 37,80 | 37,15 | 37,80 | 00:00:00 | | 2002-04-04 | 36,55 | 4.336.100 | 37,30 | 36,20 | 37,20 | 00:00:00 | | 2002-04-05 | 36,15 | 3.565.800 | 36,70 | 36,15 | 36,60 | 00:00:00 | | 2002-04-08 | 34,80 | 6.970.600 | 36,10 | 34,40 | 36,10 | 00:00:00 | | 2002-04-09 | 35,45 | 6.495.100 | 35,95 | 35,25 | 35,70 | 00:00:00 | | 2002-04-10 | 35,80 | 6.134.100 | 35,90 | 34,60 | 34,85 | 00:00:00 | | 2002-04-11 | 34,75 | 6.231.200 | 35,95 | 34,70 | 35,90 | 00:00:00 | | 2002-04-12 | 34,55 | 5.783.100 | 35,10 | 34,55 | 35,00 | 00:00:00 | | 2002-04-15 | 34,60 | 3.112.200 | 35,15 | 34,55 | 35,10 | 00:00:00 | | 2002-04-16 | 37,20 | 7.664.900 | 37,25 | 35,75 | 35,90 | 00:00:00 | | 2002-04-17 | 37,70 | 7.985.800 | 38,20 | 37,45 | 38,20 | 00:00:00 | | 2002-04-18 | 36,10 | 12.121.100 | 38,25 | 35,80 | 37,40 | 00:00:00 | | 2002-04-19 | 35,70 | 6.090.700 | 36,60 | 35,60 | 36,10 | 00:00:00 | | 2002-04-22 | 34,60 | 5.401.900 | 35,40 | 34,50 | 35,30 | 00:00:00 | | 2002-04-23 | 35,65 | 6.239.700 | 36,15 | 35,00 | 36,15 | 00:00:00 | | 2002-04-24 | 35,45 | 4.441.000 | 35,95 | 35,20 | 35,20 | 00:00:00 | | 2002-04-25 | 34,35 | 4.093.800 | 34,95 | 34,05 | 34,95 | 00:00:00 | | 2002-04-26 | 34,50 | 5.470.900 | 35,40 | 34,45 | 34,75 | 00:00:00 | | 2002-04-29 | 34,00 | 4.789.200 | 34,35 | 33,80 | 34,00 | 00:00:00 | | 2002-04-30 | 34,35 | 5.701.100 | 34,35 | 33,60 | 33,95 | 00:00:00 | | 2002-05-01 | 34,35 | 0 | 34,35 | 34,35 | 34,35 | 00:00:00 | | 2002-05-02 | 33,90 | 5.916.300 | 35,00 | 33,85 | 34,75 | 00:00:00 | | 2002-05-03 | 31,35 | 11.816.200 | 33,60 | 31,35 | 33,00 | 00:00:00 | | 2002-05-06 | 31,80 | 10.238.800 | 32,35 | 31,50 | 31,65 | 00:00:00 | | 2002-05-07 | 31,10 | 12.361.300 | 31,70 | 30,10 | 31,00 | 00:00:00 | | 2002-05-08 | 32,90 | 8.297.800 | 32,90 | 31,90 | 32,15 | 00:00:00 | | 2002-05-09 | 32,60 | 9.358.200 | 33,55 | 32,50 | 33,40 | 00:00:00 | | 2002-05-10 | 31,80 | 10.748.500 | 32,60 | 31,65 | 32,10 | 00:00:00 | | 2002-05-13 | 32,25 | 7.938.500 | 32,35 | 31,00 | 31,05 | 00:00:00 | | 2002-05-14 | 33,35 | 11.146.700 | 33,70 | 32,05 | 32,65 | 00:00:00 | | 2002-05-15 | 33,45 | 12.379.200 | 34,25 | 32,85 | 34,00 | 00:00:00 | | 2002-05-16 | 33,45 | 9.960.000 | 33,50 | 32,65 | 33,40 | 00:00:00 | | 2002-05-17 | 33,20 | 8.083.400 | 34,20 | 33,15 | 33,95 | 00:00:00 | | 2002-05-20 | 32,90 | 4.728.800 | 33,50 | 32,75 | 33,30 | 00:00:00 | | 2002-05-21 | 32,35 | 6.030.300 | 33,20 | 32,30 | 32,80 | 00:00:00 | | 2002-05-22 | 31,25 | 11.738.800 | 32,50 | 31,15 | 32,35 | 00:00:00 | | 2002-05-23 | 31,30 | 10.559.800 | 31,95 | 31,10 | 31,60 | 00:00:00 | | 2002-05-24 | 30,90 | 8.253.900 | 31,90 | 30,85 | 31,80 | 00:00:00 | | 2002-05-27 | 31,30 | 3.319.000 | 31,60 | 31,10 | 31,20 | 00:00:00 | | 2002-05-28 | 31,10 | 5.833.800 | 31,90 | 30,95 | 31,70 | 00:00:00 | | 2002-05-29 | 30,15 | 9.588.600 | 31,15 | 30,10 | 31,05 | 00:00:00 | | 2002-05-30 | 29,10 | 15.521.400 | 29,75 | 28,60 | 29,75 | 00:00:00 | | 2002-05-31 | 29,40 | 6.376.800 | 29,64 | 28,95 | 29,00 | 00:00:00 | | 2002-06-03 | 27,90 | 3.983.100 | 29,21 | 27,88 | 29,04 | 00:00:00 | | 2002-06-04 | 26,65 | 8.199.400 | 27,42 | 26,65 | 27,20 | 00:00:00 | | 2002-06-05 | 26,60 | 7.598.800 | 27,73 | 26,60 | 27,20 | 00:00:00 | | 2002-06-06 | 25,95 | 9.805.400 | 26,96 | 25,95 | 26,85 | 00:00:00 | | 2002-06-07 | 24,26 | 13.416.000 | 24,78 | 23,97 | 24,70 | 00:00:00 | | 2002-06-10 | 25,02 | 7.526.300 | 25,24 | 24,76 | 25,16 | 00:00:00 | | 2002-06-11 | 25,29 | 12.371.300 | 25,39 | 24,27 | 24,85 | 00:00:00 | | 2002-06-12 | 23,94 | 10.486.800 | 24,45 | 23,91 | 24,39 | 00:00:00 | | 2002-06-13 | 23,44 | 8.108.200 | 24,77 | 22,99 | 24,75 | 00:00:00 | | 2002-06-14 | 23,55 | 7.454.500 | 23,67 | 22,41 | 22,90 | 00:00:00 | | 2002-06-17 | 24,95 | 7.576.500 | 24,96 | 23,70 | 24,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
