|
 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 | | 2002-06-17 | 24,95 | 7.576.500 | 24,96 | 23,70 | 24,06 | 00:00:00 | | 2002-06-18 | 24,72 | 6.888.000 | 25,17 | 24,46 | 24,85 | 00:00:00 | | 2002-06-19 | 24,30 | 7.670.700 | 24,30 | 23,69 | 23,85 | 00:00:00 | | 2002-06-20 | 23,54 | 6.106.100 | 24,54 | 23,47 | 24,00 | 00:00:00 | | 2002-06-21 | 23,65 | 11.809.100 | 24,32 | 23,01 | 23,04 | 00:00:00 | | 2002-06-24 | 22,90 | 7.884.800 | 24,00 | 22,86 | 23,60 | 00:00:00 | | 2002-06-25 | 23,66 | 7.304.000 | 24,14 | 23,59 | 24,10 | 00:00:00 | | 2002-06-26 | 22,28 | 10.809.400 | 22,39 | 21,85 | 22,00 | 00:00:00 | | 2002-06-27 | 23,84 | 9.384.800 | 24,07 | 22,78 | 22,90 | 00:00:00 | | 2002-06-28 | 25,29 | 8.853.200 | 25,38 | 24,25 | 24,65 | 00:00:00 | | 2002-07-01 | 24,85 | 7.004.100 | 25,85 | 24,59 | 24,60 | 00:00:00 | | 2002-07-02 | 23,65 | 8.905.400 | 24,59 | 23,57 | 24,27 | 00:00:00 | | 2002-07-03 | 22,70 | 9.395.900 | 23,70 | 22,60 | 23,60 | 00:00:00 | | 2002-07-04 | 23,54 | 3.751.500 | 23,60 | 23,30 | 23,60 | 00:00:00 | | 2002-07-05 | 25,27 | 6.708.000 | 25,28 | 23,87 | 23,87 | 00:00:00 | | 2002-07-08 | 25,40 | 8.742.900 | 25,90 | 24,81 | 24,81 | 00:00:00 | | 2002-07-09 | 24,89 | 8.190.500 | 25,75 | 24,26 | 25,25 | 00:00:00 | | 2002-07-10 | 23,35 | 11.323.600 | 24,29 | 23,15 | 24,20 | 00:00:00 | | 2002-07-11 | 22,99 | 9.192.100 | 23,83 | 22,81 | 23,00 | 00:00:00 | | 2002-07-12 | 23,54 | 9.010.500 | 24,08 | 22,92 | 23,91 | 00:00:00 | | 2002-07-15 | 23,15 | 6.811.700 | 23,40 | 22,93 | 23,40 | 00:00:00 | | 2002-07-16 | 23,80 | 9.318.600 | 23,88 | 22,62 | 23,75 | 00:00:00 | | 2002-07-17 | 25,60 | 12.447.100 | 25,76 | 23,55 | 23,55 | 00:00:00 | | 2002-07-18 | 26,10 | 10.757.200 | 26,40 | 25,19 | 25,19 | 00:00:00 | | 2002-07-19 | 24,30 | 9.043.700 | 25,06 | 24,20 | 24,85 | 00:00:00 | | 2002-07-22 | 23,05 | 7.431.200 | 24,15 | 23,05 | 24,15 | 00:00:00 | | 2002-07-23 | 23,49 | 6.773.400 | 23,79 | 23,01 | 23,68 | 00:00:00 | | 2002-07-24 | 22,41 | 10.595.000 | 23,00 | 21,72 | 23,00 | 00:00:00 | | 2002-07-25 | 20,99 | 10.186.700 | 23,09 | 20,99 | 23,09 | 00:00:00 | | 2002-07-26 | 21,02 | 10.432.100 | 21,45 | 20,22 | 20,80 | 00:00:00 | | 2002-07-29 | 22,38 | 7.847.500 | 22,38 | 20,70 | 20,75 | 00:00:00 | | 2002-07-30 | 21,79 | 7.629.300 | 21,92 | 21,30 | 21,79 | 00:00:00 | | 2002-07-31 | 21,65 | 5.605.400 | 22,48 | 21,25 | 22,00 | 00:00:00 | | 2002-08-01 | 20,65 | 3.837.300 | 21,88 | 20,60 | 21,65 | 00:00:00 | | 2002-08-02 | 19,50 | 8.708.300 | 20,34 | 19,25 | 20,00 | 00:00:00 | | 2002-08-05 | 18,64 | 5.038.900 | 19,29 | 18,56 | 19,29 | 00:00:00 | | 2002-08-06 | 19,80 | 7.482.900 | 19,80 | 17,77 | 17,79 | 00:00:00 | | 2002-08-07 | 19,40 | 7.966.800 | 20,43 | 19,26 | 19,83 | 00:00:00 | | 2002-08-08 | 19,80 | 6.626.000 | 20,13 | 19,43 | 20,10 | 00:00:00 | | 2002-08-09 | 20,30 | 5.511.500 | 20,30 | 19,70 | 20,14 | 00:00:00 | | 2002-08-12 | 19,89 | 3.948.000 | 20,47 | 19,81 | 20,21 | 00:00:00 | | 2002-08-13 | 20,00 | 4.361.500 | 20,18 | 19,44 | 20,10 | 00:00:00 | | 2002-08-14 | 18,73 | 4.021.700 | 19,42 | 18,73 | 19,25 | 00:00:00 | | 2002-08-15 | 18,73 | 0 | 18,73 | 18,73 | 18,73 | 00:00:00 | | 2002-08-16 | 20,44 | 5.583.200 | 20,44 | 19,47 | 20,25 | 00:00:00 | | 2002-08-19 | 22,06 | 8.116.500 | 22,24 | 20,35 | 20,40 | 00:00:00 | | 2002-08-20 | 21,99 | 5.172.200 | 22,31 | 21,84 | 22,10 | 00:00:00 | | 2002-08-21 | 22,55 | 8.418.800 | 23,18 | 21,90 | 21,90 | 00:00:00 | | 2002-08-22 | 23,77 | 8.594.400 | 23,77 | 22,81 | 23,21 | 00:00:00 | | 2002-08-23 | 22,50 | 8.012.400 | 23,54 | 22,45 | 23,20 | 00:00:00 | | 2002-08-26 | 21,97 | 6.435.100 | 22,79 | 21,82 | 22,40 | 00:00:00 | | 2002-08-27 | 22,10 | 7.919.400 | 22,62 | 21,93 | 22,00 | 00:00:00 | | 2002-08-28 | 20,82 | 7.923.500 | 21,69 | 20,78 | 21,65 | 00:00:00 | | 2002-08-29 | 20,77 | 8.218.200 | 20,96 | 20,22 | 20,85 | 00:00:00 | | 2002-08-30 | 20,59 | 6.506.100 | 21,02 | 20,50 | 20,72 | 00:00:00 | | 2002-09-02 | 20,15 | 2.974.800 | 20,49 | 20,13 | 20,38 | 00:00:00 | | 2002-09-03 | 19,08 | 7.398.800 | 19,95 | 19,00 | 19,95 | 00:00:00 | | 2002-09-04 | 19,33 | 9.956.900 | 19,55 | 18,94 | 19,09 | 00:00:00 | | 2002-09-05 | 18,40 | 11.914.700 | 19,37 | 18,06 | 19,25 | 00:00:00 | | 2002-09-06 | 19,20 | 11.136.200 | 19,34 | 18,42 | 18,69 | 00:00:00 | | 2002-09-09 | 18,34 | 6.670.200 | 19,25 | 18,23 | 19,25 | 00:00:00 | | 2002-09-10 | 19,18 | 9.332.100 | 19,46 | 18,44 | 18,75 | 00:00:00 | | 2002-09-11 | 20,05 | 7.277.000 | 20,20 | 19,04 | 19,47 | 00:00:00 | | 2002-09-12 | 18,81 | 10.921.300 | 19,69 | 18,75 | 19,49 | 00:00:00 | | 2002-09-13 | 17,80 | 12.379.200 | 18,39 | 17,71 | 18,24 | 00:00:00 | | 2002-09-16 | 16,90 | 12.517.500 | 18,02 | 16,81 | 17,88 | 00:00:00 | | 2002-09-17 | 16,38 | 13.869.300 | 17,83 | 16,20 | 17,70 | 00:00:00 | | 2002-09-18 | 15,56 | 13.875.900 | 16,24 | 15,48 | 15,89 | 00:00:00 | | 2002-09-19 | 15,29 | 14.304.500 | 16,03 | 15,12 | 15,69 | 00:00:00 | | 2002-09-20 | 15,08 | 14.678.300 | 15,84 | 15,02 | 15,03 | 00:00:00 | | 2002-09-23 | 14,15 | 13.184.600 | 15,46 | 13,95 | 15,15 | 00:00:00 | | 2002-09-24 | 13,95 | 19.328.100 | 14,47 | 12,98 | 14,18 | 00:00:00 | | 2002-09-25 | 14,44 | 17.287.400 | 14,85 | 13,60 | 13,60 | 00:00:00 | | 2002-09-26 | 15,20 | 14.401.500 | 15,20 | 14,58 | 14,94 | 00:00:00 | | 2002-09-27 | 14,95 | 11.313.700 | 15,20 | 14,67 | 14,81 | 00:00:00 | | 2002-09-30 | 13,52 | 10.946.300 | 14,33 | 13,37 | 14,22 | 00:00:00 | | 2002-10-01 | 13,57 | 13.234.500 | 13,99 | 13,30 | 13,69 | 00:00:00 | | 2002-10-02 | 13,95 | 15.247.200 | 14,26 | 13,56 | 14,10 | 00:00:00 | | 2002-10-03 | 13,51 | 12.892.500 | 13,77 | 13,30 | 13,54 | 00:00:00 | | 2002-10-04 | 12,78 | 11.830.500 | 13,48 | 12,71 | 13,39 | 00:00:00 | | 2002-10-07 | 12,14 | 11.624.900 | 12,50 | 12,10 | 12,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
