|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-17 | 13,24 | 4.009.000 | 13,44 | 13,23 | 13,44 | 00:00:00 | | 2005-01-18 | 13,05 | 8.768.200 | 13,21 | 12,83 | 13,20 | 00:00:00 | | 2005-01-19 | 13,15 | 5.501.400 | 13,33 | 13,01 | 13,10 | 00:00:00 | | 2005-01-20 | 13,03 | 5.145.100 | 13,09 | 12,91 | 13,01 | 00:00:00 | | 2005-01-21 | 12,84 | 4.051.200 | 13,09 | 12,82 | 12,96 | 00:00:00 | | 2005-01-24 | 12,51 | 10.029.000 | 12,81 | 12,47 | 12,80 | 00:00:00 | | 2005-01-25 | 12,56 | 8.063.700 | 12,65 | 12,38 | 12,44 | 00:00:00 | | 2005-01-26 | 12,67 | 4.082.200 | 12,75 | 12,58 | 12,61 | 00:00:00 | | 2005-01-27 | 12,67 | 12.660.600 | 12,83 | 12,38 | 12,47 | 00:00:00 | | 2005-01-28 | 12,48 | 6.204.100 | 12,75 | 12,48 | 12,58 | 00:00:00 | | 2005-01-31 | 12,80 | 6.173.700 | 12,88 | 12,61 | 12,64 | 00:00:00 | | 2005-02-01 | 13,10 | 7.713.400 | 13,11 | 12,87 | 12,88 | 00:00:00 | | 2005-02-02 | 12,88 | 6.621.400 | 13,17 | 12,85 | 13,15 | 00:00:00 | | 2005-02-03 | 12,59 | 5.158.400 | 12,79 | 12,57 | 12,77 | 00:00:00 | | 2005-02-04 | 12,86 | 7.047.200 | 12,89 | 12,58 | 12,70 | 00:00:00 | | 2005-02-07 | 13,12 | 7.720.400 | 13,17 | 13,01 | 13,05 | 00:00:00 | | 2005-02-08 | 13,54 | 10.091.400 | 13,57 | 13,06 | 13,13 | 00:00:00 | | 2005-02-09 | 13,40 | 7.654.000 | 13,65 | 13,31 | 13,54 | 00:00:00 | | 2005-02-10 | 13,30 | 6.118.800 | 13,54 | 13,28 | 13,33 | 00:00:00 | | 2005-02-11 | 13,50 | 4.817.800 | 13,50 | 13,31 | 13,42 | 00:00:00 | | 2005-02-14 | 13,49 | 4.887.600 | 13,67 | 13,44 | 13,60 | 00:00:00 | | 2005-02-15 | 13,57 | 6.503.200 | 13,59 | 13,33 | 13,55 | 00:00:00 | | 2005-02-16 | 13,20 | 7.063.900 | 13,46 | 13,16 | 13,45 | 00:00:00 | | 2005-02-17 | 13,00 | 7.238.100 | 13,20 | 12,98 | 13,16 | 00:00:00 | | 2005-02-18 | 12,82 | 7.183.200 | 13,00 | 12,82 | 12,95 | 00:00:00 | | 2005-02-21 | 12,87 | 3.981.300 | 12,95 | 12,68 | 12,88 | 00:00:00 | | 2005-02-22 | 13,39 | 10.619.600 | 13,39 | 12,82 | 12,96 | 00:00:00 | | 2005-02-23 | 13,34 | 8.992.100 | 13,49 | 13,12 | 13,24 | 00:00:00 | | 2005-02-24 | 13,31 | 4.792.800 | 13,38 | 13,18 | 13,34 | 00:00:00 | | 2005-02-25 | 13,53 | 5.740.000 | 13,57 | 13,43 | 13,43 | 00:00:00 | | 2005-02-28 | 13,48 | 4.559.300 | 13,62 | 13,42 | 13,60 | 00:00:00 | | 2005-03-01 | 13,85 | 9.303.500 | 13,89 | 13,31 | 13,31 | 00:00:00 | | 2005-03-02 | 13,89 | 7.209.300 | 13,94 | 13,65 | 13,85 | 00:00:00 | | 2005-03-03 | 13,70 | 5.423.800 | 13,88 | 13,68 | 13,76 | 00:00:00 | | 2005-03-04 | 13,60 | 4.748.100 | 13,72 | 13,50 | 13,72 | 00:00:00 | | 2005-03-07 | 13,63 | 4.306.900 | 13,67 | 13,45 | 13,58 | 00:00:00 | | 2005-03-08 | 13,42 | 4.773.400 | 13,62 | 13,42 | 13,51 | 00:00:00 | | 2005-03-09 | 13,45 | 6.444.700 | 13,54 | 13,30 | 13,42 | 00:00:00 | | 2005-03-10 | 13,37 | 3.261.400 | 13,46 | 13,29 | 13,35 | 00:00:00 | | 2005-03-11 | 13,40 | 5.359.700 | 13,61 | 13,38 | 13,56 | 00:00:00 | | 2005-03-14 | 13,34 | 3.321.300 | 13,38 | 13,20 | 13,35 | 00:00:00 | | 2005-03-15 | 13,18 | 3.331.000 | 13,41 | 13,18 | 13,31 | 00:00:00 | | 2005-03-16 | 13,04 | 6.614.300 | 13,14 | 12,99 | 13,12 | 00:00:00 | | 2005-03-17 | 12,98 | 4.104.400 | 13,12 | 12,95 | 13,01 | 00:00:00 | | 2005-03-18 | 12,89 | 6.370.600 | 13,05 | 12,88 | 12,92 | 00:00:00 | | 2005-03-21 | 12,85 | 2.780.500 | 12,93 | 12,84 | 12,89 | 00:00:00 | | 2005-03-22 | 12,94 | 3.921.600 | 13,04 | 12,77 | 12,85 | 00:00:00 | | 2005-03-23 | 12,92 | 2.786.400 | 12,96 | 12,80 | 12,82 | 00:00:00 | | 2005-03-24 | 13,04 | 4.056.700 | 13,13 | 12,92 | 12,97 | 00:00:00 | | 2005-03-25 | 13,04 | 0 | 13,04 | 13,04 | 13,04 | 00:00:00 | | 2005-03-28 | 13,04 | 0 | 13,04 | 13,04 | 13,04 | 00:00:00 | | 2005-03-29 | 12,91 | 3.932.900 | 13,03 | 12,87 | 13,03 | 00:00:00 | | 2005-03-30 | 12,88 | 2.355.000 | 12,91 | 12,80 | 12,82 | 00:00:00 | | 2005-03-31 | 12,84 | 4.224.200 | 13,09 | 12,84 | 13,09 | 00:00:00 | | 2005-04-01 | 12,90 | 3.990.000 | 13,01 | 12,81 | 12,81 | 00:00:00 | | 2005-04-04 | 12,74 | 3.130.200 | 12,87 | 12,71 | 12,82 | 00:00:00 | | 2005-04-05 | 12,61 | 5.249.200 | 12,84 | 12,56 | 12,80 | 00:00:00 | | 2005-04-06 | 12,68 | 3.820.900 | 12,78 | 12,58 | 12,69 | 00:00:00 | | 2005-04-07 | 12,61 | 3.463.100 | 12,71 | 12,53 | 12,65 | 00:00:00 | | 2005-04-08 | 12,70 | 4.615.700 | 12,79 | 12,66 | 12,69 | 00:00:00 | | 2005-04-11 | 12,76 | 2.498.900 | 12,78 | 12,60 | 12,60 | 00:00:00 | | 2005-04-12 | 12,58 | 2.600.600 | 12,72 | 12,55 | 12,70 | 00:00:00 | | 2005-04-13 | 12,46 | 5.507.600 | 12,68 | 12,46 | 12,65 | 00:00:00 | | 2005-04-14 | 12,29 | 6.282.000 | 12,42 | 12,29 | 12,38 | 00:00:00 | | 2005-04-15 | 11,80 | 9.912.700 | 12,11 | 11,76 | 12,11 | 00:00:00 | | 2005-04-18 | 11,64 | 7.915.000 | 11,73 | 11,41 | 11,54 | 00:00:00 | | 2005-04-19 | 11,63 | 5.575.800 | 11,85 | 11,63 | 11,84 | 00:00:00 | | 2005-04-20 | 11,64 | 5.942.500 | 11,92 | 11,61 | 11,90 | 00:00:00 | | 2005-04-21 | 11,82 | 11.006.000 | 12,05 | 11,53 | 11,56 | 00:00:00 | | 2005-04-22 | 12,09 | 6.535.300 | 12,19 | 12,02 | 12,08 | 00:00:00 | | 2005-04-25 | 12,18 | 5.734.400 | 12,18 | 11,95 | 12,03 | 00:00:00 | | 2005-04-26 | 12,05 | 8.735.300 | 12,11 | 11,90 | 12,11 | 00:00:00 | | 2005-04-27 | 11,36 | 17.079.300 | 11,66 | 11,26 | 11,60 | 00:00:00 | | 2005-04-28 | 11,06 | 10.365.900 | 11,41 | 10,93 | 11,35 | 00:00:00 | | 2005-04-29 | 10,89 | 7.202.200 | 11,09 | 10,83 | 10,90 | 00:00:00 | | 2005-05-02 | 10,93 | 2.155.500 | 11,04 | 10,91 | 11,00 | 00:00:00 | | 2005-05-03 | 11,12 | 4.561.000 | 11,12 | 10,87 | 10,99 | 00:00:00 | | 2005-05-04 | 11,25 | 4.557.100 | 11,25 | 11,05 | 11,15 | 00:00:00 | | 2005-05-05 | 11,27 | 4.290.200 | 11,40 | 11,21 | 11,33 | 00:00:00 | | 2005-05-06 | 11,25 | 3.342.000 | 11,36 | 11,22 | 11,25 | 00:00:00 | | 2005-05-09 | 11,20 | 2.683.700 | 11,25 | 11,14 | 11,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
