|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-27 | 14,10 | 5.672.600 | 14,36 | 14,03 | 14,36 | 00:00:00 | | 2004-09-28 | 13,99 | 3.993.600 | 14,17 | 13,90 | 14,02 | 00:00:00 | | 2004-09-29 | 14,10 | 4.299.100 | 14,14 | 13,86 | 13,94 | 00:00:00 | | 2004-09-30 | 13,88 | 7.000.800 | 14,28 | 13,88 | 14,18 | 00:00:00 | | 2004-10-01 | 14,33 | 4.191.200 | 14,33 | 13,90 | 13,94 | 00:00:00 | | 2004-10-04 | 14,81 | 8.542.400 | 14,82 | 14,60 | 14,60 | 00:00:00 | | 2004-10-05 | 14,56 | 6.173.100 | 14,80 | 14,52 | 14,63 | 00:00:00 | | 2004-10-06 | 14,60 | 3.571.300 | 14,71 | 14,51 | 14,56 | 00:00:00 | | 2004-10-07 | 14,55 | 4.666.200 | 14,75 | 14,54 | 14,70 | 00:00:00 | | 2004-10-08 | 14,40 | 4.705.400 | 14,67 | 14,36 | 14,48 | 00:00:00 | | 2004-10-11 | 14,17 | 5.255.000 | 14,38 | 14,15 | 14,31 | 00:00:00 | | 2004-10-12 | 13,86 | 5.062.500 | 14,10 | 13,81 | 14,10 | 00:00:00 | | 2004-10-13 | 14,17 | 5.105.800 | 14,27 | 14,01 | 14,08 | 00:00:00 | | 2004-10-14 | 13,99 | 7.484.000 | 14,30 | 13,87 | 13,95 | 00:00:00 | | 2004-10-15 | 14,04 | 4.521.500 | 14,08 | 13,88 | 13,89 | 00:00:00 | | 2004-10-18 | 13,80 | 4.826.900 | 14,04 | 13,76 | 14,03 | 00:00:00 | | 2004-10-19 | 14,11 | 6.120.200 | 14,20 | 14,04 | 14,15 | 00:00:00 | | 2004-10-20 | 13,98 | 3.337.700 | 13,99 | 13,88 | 13,90 | 00:00:00 | | 2004-10-21 | 14,18 | 10.291.800 | 14,23 | 13,89 | 14,08 | 00:00:00 | | 2004-10-22 | 14,23 | 6.397.700 | 14,40 | 14,23 | 14,30 | 00:00:00 | | 2004-10-25 | 14,06 | 8.166.800 | 14,10 | 13,83 | 13,94 | 00:00:00 | | 2004-10-26 | 13,96 | 4.998.400 | 14,12 | 13,90 | 14,12 | 00:00:00 | | 2004-10-27 | 14,22 | 4.233.300 | 14,22 | 13,98 | 14,00 | 00:00:00 | | 2004-10-28 | 14,46 | 9.184.100 | 14,52 | 14,36 | 14,42 | 00:00:00 | | 2004-10-29 | 14,45 | 4.000.100 | 14,58 | 14,40 | 14,47 | 00:00:00 | | 2004-11-01 | 14,55 | 3.201.000 | 14,60 | 14,35 | 14,36 | 00:00:00 | | 2004-11-02 | 14,59 | 5.299.700 | 14,62 | 14,42 | 14,52 | 00:00:00 | | 2004-11-03 | 14,86 | 7.967.100 | 14,99 | 14,69 | 14,75 | 00:00:00 | | 2004-11-04 | 14,66 | 5.169.000 | 14,75 | 14,47 | 14,67 | 00:00:00 | | 2004-11-05 | 14,87 | 8.551.200 | 15,03 | 14,66 | 14,82 | 00:00:00 | | 2004-11-08 | 15,23 | 6.398.400 | 15,28 | 14,91 | 14,91 | 00:00:00 | | 2004-11-09 | 15,28 | 5.847.100 | 15,37 | 15,06 | 15,19 | 00:00:00 | | 2004-11-10 | 15,30 | 6.140.000 | 15,52 | 15,30 | 15,32 | 00:00:00 | | 2004-11-11 | 15,56 | 6.142.700 | 15,56 | 15,10 | 15,22 | 00:00:00 | | 2004-11-12 | 15,74 | 7.166.000 | 15,80 | 15,60 | 15,75 | 00:00:00 | | 2004-11-15 | 15,75 | 5.011.600 | 15,92 | 15,75 | 15,85 | 00:00:00 | | 2004-11-16 | 15,59 | 5.601.500 | 15,89 | 15,53 | 15,78 | 00:00:00 | | 2004-11-17 | 16,14 | 6.661.700 | 16,15 | 15,64 | 15,64 | 00:00:00 | | 2004-11-18 | 16,20 | 6.212.600 | 16,28 | 15,93 | 16,00 | 00:00:00 | | 2004-11-19 | 15,88 | 9.750.300 | 16,35 | 15,85 | 16,29 | 00:00:00 | | 2004-11-22 | 15,70 | 5.700.100 | 15,78 | 15,52 | 15,58 | 00:00:00 | | 2004-11-23 | 15,49 | 5.412.500 | 15,87 | 15,46 | 15,84 | 00:00:00 | | 2004-11-24 | 15,29 | 5.214.900 | 15,67 | 15,24 | 15,64 | 00:00:00 | | 2004-11-25 | 15,23 | 3.387.100 | 15,30 | 15,14 | 15,25 | 00:00:00 | | 2004-11-26 | 15,16 | 2.586.600 | 15,25 | 15,05 | 15,17 | 00:00:00 | | 2004-11-29 | 15,26 | 4.618.800 | 15,52 | 15,17 | 15,17 | 00:00:00 | | 2004-11-30 | 15,12 | 4.714.200 | 15,34 | 15,05 | 15,34 | 00:00:00 | | 2004-12-01 | 15,06 | 6.498.000 | 15,09 | 14,89 | 14,95 | 00:00:00 | | 2004-12-02 | 15,21 | 5.925.700 | 15,33 | 15,05 | 15,33 | 00:00:00 | | 2004-12-03 | 15,32 | 17.104.600 | 15,63 | 15,27 | 15,52 | 00:00:00 | | 2004-12-06 | 15,19 | 4.019.300 | 15,23 | 15,12 | 15,23 | 00:00:00 | | 2004-12-07 | 15,29 | 3.441.500 | 15,41 | 15,13 | 15,15 | 00:00:00 | | 2004-12-08 | 15,19 | 3.463.200 | 15,27 | 15,08 | 15,16 | 00:00:00 | | 2004-12-09 | 14,76 | 8.770.400 | 15,05 | 14,71 | 15,01 | 00:00:00 | | 2004-12-10 | 14,82 | 5.702.900 | 14,98 | 14,72 | 14,94 | 00:00:00 | | 2004-12-13 | 14,85 | 5.670.600 | 14,92 | 14,65 | 14,92 | 00:00:00 | | 2004-12-14 | 14,77 | 4.881.400 | 14,94 | 14,70 | 14,90 | 00:00:00 | | 2004-12-15 | 14,72 | 3.068.800 | 14,83 | 14,66 | 14,73 | 00:00:00 | | 2004-12-16 | 14,71 | 4.780.400 | 14,82 | 14,63 | 14,73 | 00:00:00 | | 2004-12-17 | 14,40 | 7.083.000 | 14,78 | 14,37 | 14,78 | 00:00:00 | | 2004-12-20 | 14,13 | 4.752.700 | 14,44 | 14,13 | 14,40 | 00:00:00 | | 2004-12-21 | 14,40 | 4.421.400 | 14,42 | 14,09 | 14,14 | 00:00:00 | | 2004-12-22 | 14,35 | 3.604.400 | 14,56 | 14,30 | 14,52 | 00:00:00 | | 2004-12-23 | 14,26 | 2.130.600 | 14,33 | 14,24 | 14,28 | 00:00:00 | | 2004-12-24 | 14,31 | 315.900 | 14,32 | 14,15 | 14,22 | 00:00:00 | | 2004-12-27 | 14,28 | 1.855.300 | 14,37 | 14,23 | 14,30 | 00:00:00 | | 2004-12-28 | 14,34 | 1.757.400 | 14,35 | 14,23 | 14,28 | 00:00:00 | | 2004-12-29 | 14,26 | 1.789.700 | 14,40 | 14,16 | 14,36 | 00:00:00 | | 2004-12-30 | 14,23 | 1.183.200 | 14,30 | 14,16 | 14,30 | 00:00:00 | | 2004-12-31 | 14,35 | 2.605.700 | 14,39 | 14,13 | 14,16 | 00:00:00 | | 2005-01-03 | 14,30 | 3.304.500 | 14,47 | 14,26 | 14,30 | 00:00:00 | | 2005-01-04 | 14,22 | 2.865.000 | 14,36 | 14,20 | 14,21 | 00:00:00 | | 2005-01-05 | 14,02 | 3.763.300 | 14,15 | 13,98 | 14,12 | 00:00:00 | | 2005-01-06 | 13,97 | 3.887.100 | 14,08 | 13,91 | 14,00 | 00:00:00 | | 2005-01-07 | 14,03 | 3.576.700 | 14,11 | 13,90 | 13,97 | 00:00:00 | | 2005-01-10 | 14,22 | 4.730.800 | 14,25 | 14,05 | 14,09 | 00:00:00 | | 2005-01-11 | 13,61 | 12.772.500 | 13,98 | 13,59 | 13,82 | 00:00:00 | | 2005-01-12 | 13,42 | 7.339.600 | 13,69 | 13,31 | 13,69 | 00:00:00 | | 2005-01-13 | 13,53 | 5.788.500 | 13,58 | 13,33 | 13,55 | 00:00:00 | | 2005-01-14 | 13,37 | 5.992.300 | 13,56 | 13,35 | 13,47 | 00:00:00 | | 2005-01-17 | 13,24 | 4.009.000 | 13,44 | 13,23 | 13,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
