Última Hora: "Mata mulher à facada por não suportar ruído do café - Correio da Manhã" Mon, 22 Apr 2019 00:40:33 GMT    "Quem são os jovens que tentaram "estragar a festa" de Costa? - TSF Online" Tue, 23 Apr 2019 08:19:35 GMT    "Sócrates diz que Moro é "ativista político disfarçado de juiz" - RTP" Tue, 23 Apr 2019 07:07:00 GMT   "Sri Lanka. Número de mortos nos ataques subiu para os 321. Já foram detidos 40 suspeitos - SAPO 24" Tue, 23 Apr 2019 06:09:23 GMT    "A28. Ainda não há previsão para a abertura da autoestrada no sentido sul/norte - SAPO 24" Tue, 23 Apr 2019 06:34:03 GMT    "SESARAM adopta medidas de segurança contra surto de sarna - DNoticias" Mon, 22 Apr 2019 17:23:00 GMT    "Única morte registada na Operação Páscoa foi em Valença - O MINHO" Sun, 21 Apr 2019 10:17:03 GMT    "Três meses depois de Guaidó: O que mudou na Venezuela? - TSF Online" Tue, 23 Apr 2019 06:43:10 GMT    "Vídeo mostra suspeito de um dos ataques suicidas a entrar em igreja do Sri Lanka - Correio da Manhã" Tue, 23 Apr 2019 07:04:11 GMT    "Homem baleado na Amadora - Sintra Notícias" Mon, 22 Apr 2019 16:36:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.44 (+0.97%) STMICROELECTRONIC - [Ticker: STM.PA]Gráfico STMICROELECTRONIC  Noticias STMICROELECTRONIC  Descargar Históricos de Metastock STMICROELECTRONIC y Otros  Análisis Técnico STMICROELECTRONIC  
Última Transacción12,880Hora de Cotización2018-12-05 - 00:00:00
Variación--0.44 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo13,155Mínimo12,855
Volumen2.877.449Volumen Medio (3m)0
Demanda / Oferta5,050 x 12.500 - 5,360 x 20.000Yield
Cierre Anterior13,325PER0,00%
Apertura13,045EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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.PA desde 2000-01-01 hasta 2019-04-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-09-0333,513.631.60033,5132,3733,3000:00:00
2001-09-0434,187.210.90035,1032,6034,9900:00:00
2001-09-0532,406.116.10033,3032,1633,2100:00:00
2001-09-0628,3015.032.40032,9428,2132,6000:00:00
2001-09-0729,1513.363.20029,6027,3829,0000:00:00
2001-09-1029,617.965.00030,1028,2028,8800:00:00
2001-09-1127,5110.815.20031,2526,8630,0000:00:00
2001-09-1227,897.079.00028,6325,8926,3000:00:00
2001-09-1327,203.181.60027,9426,7627,3500:00:00
2001-09-1424,784.895.20027,9224,7827,6800:00:00
2001-09-1725,178.536.60025,7022,6523,9000:00:00
2001-09-1824,006.800.90025,1023,4824,7900:00:00
2001-09-1922,747.155.80024,1522,0323,1000:00:00
2001-09-2021,637.184.10023,2521,1021,4800:00:00
2001-09-2120,8410.729.00021,2918,8821,0000:00:00
2001-09-2422,355.476.70022,3820,8521,9800:00:00
2001-09-2523,456.257.00023,8021,3521,6500:00:00
2001-09-2622,234.801.80023,6322,1623,0000:00:00
2001-09-2721,486.797.30022,4020,9822,3700:00:00
2001-09-2821,48021,4821,4821,4800:00:00
2001-10-0123,294.039.10024,0622,7523,6000:00:00
2001-10-0224,185.362.90024,2023,0723,6300:00:00
2001-10-0324,004.879.60024,0223,1023,9800:00:00
2001-10-0427,9011.042.60027,9025,6226,3000:00:00
2001-10-0526,317.859.10027,6825,9026,7500:00:00
2001-10-0827,896.633.50027,9025,1725,9200:00:00
2001-10-0927,696.974.20028,8127,4727,8500:00:00
2001-10-1028,897.508.90028,8926,5526,7500:00:00
2001-10-1130,908.454.60031,1929,2029,2000:00:00
2001-10-1230,256.741.10032,0529,9232,0000:00:00
2001-10-1528,934.501.30030,1228,5330,0000:00:00
2001-10-1628,93028,9328,9328,9300:00:00
2001-10-1732,159.022.90032,3731,0031,0000:00:00
2001-10-1830,5514.201.60031,1029,0830,0000:00:00
2001-10-1929,716.151.20031,1629,6330,0000:00:00
2001-10-2231,104.058.30031,5429,4829,8900:00:00
2001-10-2332,986.177.40032,9831,9031,9000:00:00
2001-10-2432,966.694.90033,7532,0532,2100:00:00
2001-10-2531,777.077.60033,9031,5533,4200:00:00
2001-10-2631,77031,7731,7731,7700:00:00
2001-10-2933,084.377.50034,0733,0533,9500:00:00
2001-10-3030,409.799.90032,0529,9031,9400:00:00
2001-10-3131,405.234.10031,9429,5130,5300:00:00
2001-11-0132,034.846.30032,0330,5431,3500:00:00
2001-11-0232,734.047.30033,0732,3132,8700:00:00
2001-11-0534,494.410.20034,5032,7232,7300:00:00
2001-11-0634,246.518.70035,5533,4034,5500:00:00
2001-11-0735,116.927.70035,2533,5134,6900:00:00
2001-11-0836,357.278.10036,8034,8635,0000:00:00
2001-11-0935,624.650.70036,0035,3535,3600:00:00
2001-11-1234,544.010.40036,2034,1535,7000:00:00
2001-11-1337,275.411.60037,3935,6835,8600:00:00
2001-11-1438,708.498.20039,5037,5237,5200:00:00
2001-11-1539,559.911.20040,0037,9138,9500:00:00
2001-11-1639,954.856.50040,2438,7739,7000:00:00
2001-11-1940,004.645.40040,9839,7640,1900:00:00
2001-11-2037,806.929.20039,9337,7839,9000:00:00
2001-11-2137,386.757.20038,4836,7636,8100:00:00
2001-11-2238,812.901.10038,9837,7137,8500:00:00
2001-11-2339,023.833.90039,7038,6038,9000:00:00
2001-11-2640,005.306.20040,3539,6039,8000:00:00
2001-11-2738,557.718.10040,8038,4640,8000:00:00
2001-11-2837,735.476.00038,8937,3838,4100:00:00
2001-11-2937,106.968.40038,2236,6037,0000:00:00
2001-11-3037,905.044.40038,4437,6037,6000:00:00
2001-12-0337,244.948.50037,9536,6437,7000:00:00
2001-12-0438,055.028.50038,2737,4037,4000:00:00
2001-12-0542,0511.013.70042,0539,5039,5500:00:00
2001-12-0641,806.454.30042,8040,9542,5000:00:00
2001-12-0739,5514.164.70042,7039,5542,1500:00:00
2001-12-1036,1923.097.60038,4436,0537,7500:00:00
2001-12-1136,0778.200.50036,5235,2535,7500:00:00
2001-12-1235,7210.491.30036,9035,6036,5000:00:00
2001-12-1334,408.983.60036,4333,8535,9800:00:00
2001-12-1434,726.083.40035,3533,4033,8500:00:00
2001-12-1736,434.529.20036,4434,8835,0900:00:00
2001-12-1836,354.603.50037,1136,0136,5600:00:00
2001-12-1935,954.669.60036,6534,8435,9900:00:00
2001-12-2034,184.148.40036,1734,1835,2000:00:00
2001-12-2135,074.322.40035,5433,5033,6500:00:00
2001-12-2435,27491.50035,7534,9535,6500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters