|
 STMICROELECTRONIC - [Ticker: STM.PA] |     | | Última Transacción | 12,880 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.44 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,155 | Mínimo | 12,855 | | Volumen | 2.877.449 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 5,050 x 12.500 - 5,360 x 20.000 | Yield | | | Cierre Anterior | 13,325 | PER | 0,00% | | Apertura | 13,045 | 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.PA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-07 | 18,29 | 3.114.600 | 18,44 | 18,22 | 18,38 | 00:00:00 | | 2004-06-08 | 18,34 | 5.207.800 | 18,54 | 18,23 | 18,51 | 00:00:00 | | 2004-06-09 | 18,18 | 3.096.500 | 18,45 | 18,18 | 18,31 | 00:00:00 | | 2004-06-10 | 18,17 | 2.596.900 | 18,33 | 18,11 | 18,21 | 00:00:00 | | 2004-06-11 | 18,06 | 2.724.100 | 18,20 | 17,93 | 18,20 | 00:00:00 | | 2004-06-14 | 17,69 | 3.621.800 | 18,00 | 17,66 | 17,96 | 00:00:00 | | 2004-06-15 | 17,90 | 2.709.600 | 17,97 | 17,66 | 17,80 | 00:00:00 | | 2004-06-16 | 17,79 | 2.286.400 | 18,00 | 17,77 | 17,91 | 00:00:00 | | 2004-06-17 | 17,60 | 3.446.200 | 17,88 | 17,53 | 17,75 | 00:00:00 | | 2004-06-18 | 17,50 | 7.810.900 | 17,54 | 17,26 | 17,53 | 00:00:00 | | 2004-06-21 | 17,60 | 4.488.600 | 17,72 | 17,47 | 17,66 | 00:00:00 | | 2004-06-22 | 17,39 | 5.734.400 | 17,63 | 17,32 | 17,45 | 00:00:00 | | 2004-06-23 | 17,46 | 3.573.000 | 17,73 | 17,44 | 17,65 | 00:00:00 | | 2004-06-24 | 17,72 | 3.679.200 | 17,76 | 17,62 | 17,75 | 00:00:00 | | 2004-06-25 | 17,61 | 4.999.300 | 17,65 | 17,47 | 17,53 | 00:00:00 | | 2004-06-28 | 17,73 | 3.112.600 | 17,87 | 17,55 | 17,68 | 00:00:00 | | 2004-06-29 | 17,60 | 4.215.100 | 17,72 | 17,57 | 17,69 | 00:00:00 | | 2004-06-30 | 18,03 | 6.082.400 | 18,06 | 17,76 | 17,80 | 00:00:00 | | 2004-07-01 | 17,72 | 7.650.200 | 18,32 | 17,66 | 18,16 | 00:00:00 | | 2004-07-02 | 17,53 | 4.767.400 | 17,74 | 17,53 | 17,60 | 00:00:00 | | 2004-07-05 | 17,53 | 1.659.600 | 17,64 | 17,46 | 17,50 | 00:00:00 | | 2004-07-06 | 17,23 | 4.397.800 | 17,58 | 17,18 | 17,55 | 00:00:00 | | 2004-07-07 | 17,09 | 4.876.200 | 17,35 | 17,07 | 17,15 | 00:00:00 | | 2004-07-08 | 17,06 | 5.790.300 | 17,10 | 16,72 | 17,10 | 00:00:00 | | 2004-07-09 | 17,10 | 3.998.500 | 17,24 | 16,81 | 16,98 | 00:00:00 | | 2004-07-12 | 16,74 | 3.808.600 | 17,02 | 16,67 | 16,81 | 00:00:00 | | 2004-07-13 | 16,93 | 3.744.000 | 17,00 | 16,74 | 16,90 | 00:00:00 | | 2004-07-14 | 16,63 | 6.679.100 | 16,65 | 16,44 | 16,65 | 00:00:00 | | 2004-07-15 | 16,14 | 8.527.100 | 16,62 | 15,76 | 16,57 | 00:00:00 | | 2004-07-16 | 16,24 | 5.397.400 | 16,52 | 16,20 | 16,23 | 00:00:00 | | 2004-07-19 | 16,02 | 3.193.200 | 16,27 | 15,98 | 16,10 | 00:00:00 | | 2004-07-20 | 16,19 | 4.860.300 | 16,20 | 15,82 | 15,90 | 00:00:00 | | 2004-07-21 | 16,43 | 9.559.800 | 16,83 | 16,43 | 16,55 | 00:00:00 | | 2004-07-22 | 15,92 | 10.232.400 | 16,18 | 15,88 | 15,92 | 00:00:00 | | 2004-07-23 | 15,70 | 5.918.500 | 16,13 | 15,65 | 15,99 | 00:00:00 | | 2004-07-26 | 15,48 | 3.942.600 | 15,81 | 15,48 | 15,63 | 00:00:00 | | 2004-07-27 | 15,10 | 16.688.800 | 15,62 | 14,82 | 15,58 | 00:00:00 | | 2004-07-28 | 15,00 | 9.343.900 | 15,35 | 14,87 | 15,28 | 00:00:00 | | 2004-07-29 | 15,43 | 7.296.000 | 15,48 | 15,06 | 15,10 | 00:00:00 | | 2004-07-30 | 15,44 | 5.196.900 | 15,56 | 15,29 | 15,43 | 00:00:00 | | 2004-08-02 | 15,33 | 3.825.200 | 15,43 | 15,15 | 15,35 | 00:00:00 | | 2004-08-03 | 15,23 | 2.589.700 | 15,47 | 15,19 | 15,41 | 00:00:00 | | 2004-08-04 | 14,84 | 6.464.600 | 15,00 | 14,71 | 14,99 | 00:00:00 | | 2004-08-05 | 14,92 | 3.419.000 | 15,12 | 14,87 | 14,97 | 00:00:00 | | 2004-08-06 | 14,29 | 5.248.200 | 14,76 | 14,29 | 14,62 | 00:00:00 | | 2004-08-09 | 14,36 | 5.833.200 | 14,44 | 14,07 | 14,35 | 00:00:00 | | 2004-08-10 | 14,39 | 3.080.600 | 14,45 | 14,28 | 14,29 | 00:00:00 | | 2004-08-11 | 13,94 | 9.161.900 | 14,29 | 13,75 | 14,23 | 00:00:00 | | 2004-08-12 | 13,72 | 9.959.500 | 14,09 | 13,50 | 14,00 | 00:00:00 | | 2004-08-13 | 13,88 | 8.457.900 | 14,02 | 13,52 | 13,60 | 00:00:00 | | 2004-08-16 | 14,24 | 4.690.300 | 14,27 | 13,74 | 13,80 | 00:00:00 | | 2004-08-17 | 14,35 | 5.998.600 | 14,51 | 14,10 | 14,23 | 00:00:00 | | 2004-08-18 | 14,48 | 4.559.200 | 14,52 | 14,24 | 14,35 | 00:00:00 | | 2004-08-19 | 14,48 | 5.784.300 | 14,77 | 14,42 | 14,65 | 00:00:00 | | 2004-08-20 | 14,37 | 2.305.900 | 14,45 | 14,23 | 14,40 | 00:00:00 | | 2004-08-23 | 14,63 | 3.053.200 | 14,66 | 14,39 | 14,53 | 00:00:00 | | 2004-08-24 | 14,55 | 2.670.600 | 14,80 | 14,52 | 14,62 | 00:00:00 | | 2004-08-25 | 14,42 | 2.361.400 | 14,68 | 14,36 | 14,61 | 00:00:00 | | 2004-08-26 | 14,55 | 3.437.200 | 14,65 | 14,50 | 14,58 | 00:00:00 | | 2004-08-27 | 14,42 | 3.420.000 | 14,60 | 14,29 | 14,55 | 00:00:00 | | 2004-08-30 | 14,30 | 1.791.300 | 14,42 | 14,26 | 14,42 | 00:00:00 | | 2004-08-31 | 13,92 | 8.961.500 | 14,18 | 13,89 | 14,14 | 00:00:00 | | 2004-09-01 | 14,04 | 4.286.700 | 14,09 | 13,83 | 13,99 | 00:00:00 | | 2004-09-02 | 13,91 | 2.963.100 | 13,97 | 13,83 | 13,96 | 00:00:00 | | 2004-09-03 | 13,61 | 9.936.400 | 13,77 | 13,43 | 13,50 | 00:00:00 | | 2004-09-06 | 13,90 | 2.481.800 | 13,95 | 13,63 | 13,63 | 00:00:00 | | 2004-09-07 | 13,75 | 3.448.600 | 13,88 | 13,68 | 13,84 | 00:00:00 | | 2004-09-08 | 13,66 | 3.276.300 | 13,77 | 13,56 | 13,77 | 00:00:00 | | 2004-09-09 | 13,98 | 16.963.700 | 14,05 | 13,25 | 13,55 | 00:00:00 | | 2004-09-10 | 14,54 | 12.843.200 | 14,55 | 14,12 | 14,12 | 00:00:00 | | 2004-09-13 | 15,03 | 7.567.500 | 15,03 | 14,57 | 14,63 | 00:00:00 | | 2004-09-14 | 14,91 | 7.482.700 | 14,97 | 14,78 | 14,94 | 00:00:00 | | 2004-09-15 | 14,72 | 6.644.400 | 15,08 | 14,65 | 14,83 | 00:00:00 | | 2004-09-16 | 14,81 | 3.897.400 | 14,84 | 14,51 | 14,66 | 00:00:00 | | 2004-09-17 | 14,82 | 5.749.000 | 14,87 | 14,56 | 14,65 | 00:00:00 | | 2004-09-20 | 14,90 | 4.718.300 | 14,97 | 14,55 | 14,77 | 00:00:00 | | 2004-09-21 | 15,15 | 7.667.600 | 15,26 | 14,82 | 14,84 | 00:00:00 | | 2004-09-22 | 14,76 | 5.381.100 | 15,12 | 14,72 | 15,02 | 00:00:00 | | 2004-09-23 | 14,34 | 7.711.100 | 14,63 | 14,29 | 14,57 | 00:00:00 | | 2004-09-24 | 14,47 | 3.944.800 | 14,53 | 14,29 | 14,35 | 00:00:00 | | 2004-09-27 | 14,10 | 5.672.600 | 14,36 | 14,03 | 14,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
