|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-09 | 11,20 | 2.683.700 | 11,25 | 11,14 | 11,23 | 00:00:00 | | 2005-05-10 | 11,00 | 4.811.300 | 11,27 | 10,95 | 11,17 | 00:00:00 | | 2005-05-11 | 10,94 | 5.484.000 | 11,08 | 10,91 | 10,92 | 00:00:00 | | 2005-05-12 | 11,12 | 6.567.500 | 11,17 | 11,00 | 11,05 | 00:00:00 | | 2005-05-13 | 11,59 | 11.179.900 | 11,59 | 11,11 | 11,15 | 00:00:00 | | 2005-05-16 | 11,64 | 12.296.100 | 11,82 | 11,49 | 11,57 | 00:00:00 | | 2005-05-17 | 11,54 | 6.397.400 | 11,77 | 11,47 | 11,75 | 00:00:00 | | 2005-05-18 | 11,86 | 5.466.500 | 11,86 | 11,50 | 11,56 | 00:00:00 | | 2005-05-19 | 11,84 | 4.523.100 | 11,96 | 11,77 | 11,94 | 00:00:00 | | 2005-05-20 | 11,76 | 3.586.200 | 11,84 | 11,72 | 11,78 | 00:00:00 | | 2005-05-23 | 11,76 | 4.473.000 | 11,90 | 11,68 | 11,83 | 00:00:00 | | 2005-05-24 | 11,65 | 5.824.100 | 11,77 | 11,56 | 11,77 | 00:00:00 | | 2005-05-25 | 11,62 | 5.311.800 | 11,72 | 11,59 | 11,65 | 00:00:00 | | 2005-05-26 | 12,04 | 10.496.100 | 12,07 | 11,66 | 11,66 | 00:00:00 | | 2005-05-27 | 12,20 | 12.842.100 | 12,29 | 12,09 | 12,15 | 00:00:00 | | 2005-05-30 | 12,26 | 1.860.400 | 12,35 | 12,12 | 12,18 | 00:00:00 | | 2005-05-31 | 12,55 | 14.371.800 | 12,75 | 12,34 | 12,44 | 00:00:00 | | 2005-06-01 | 13,00 | 13.113.000 | 13,00 | 12,62 | 12,62 | 00:00:00 | | 2005-06-02 | 12,93 | 6.542.000 | 13,02 | 12,85 | 12,94 | 00:00:00 | | 2005-06-03 | 12,93 | 0 | 12,93 | 12,93 | 12,93 | 00:00:00 | | 2005-06-06 | 12,50 | 5.490.200 | 12,72 | 12,47 | 12,67 | 00:00:00 | | 2005-06-07 | 12,76 | 5.356.600 | 12,83 | 12,54 | 12,63 | 00:00:00 | | 2005-06-08 | 13,07 | 15.211.400 | 13,25 | 12,88 | 12,90 | 00:00:00 | | 2005-06-09 | 13,00 | 5.073.700 | 13,08 | 12,92 | 13,01 | 00:00:00 | | 2005-06-10 | 13,13 | 7.632.500 | 13,30 | 12,95 | 13,19 | 00:00:00 | | 2005-06-13 | 13,22 | 3.995.500 | 13,32 | 13,08 | 13,26 | 00:00:00 | | 2005-06-14 | 13,38 | 6.733.100 | 13,38 | 13,12 | 13,18 | 00:00:00 | | 2005-06-15 | 13,13 | 6.643.100 | 13,38 | 13,13 | 13,36 | 00:00:00 | | 2005-06-16 | 13,28 | 3.306.700 | 13,32 | 13,17 | 13,28 | 00:00:00 | | 2005-06-17 | 13,34 | 5.899.500 | 13,49 | 13,29 | 13,35 | 00:00:00 | | 2005-06-20 | 13,18 | 3.742.300 | 13,30 | 13,07 | 13,29 | 00:00:00 | | 2005-06-21 | 13,26 | 3.984.700 | 13,34 | 13,17 | 13,18 | 00:00:00 | | 2005-06-22 | 13,40 | 6.498.500 | 13,49 | 13,34 | 13,34 | 00:00:00 | | 2005-06-23 | 13,60 | 5.787.500 | 13,71 | 13,44 | 13,44 | 00:00:00 | | 2005-06-24 | 13,22 | 4.958.300 | 13,43 | 13,21 | 13,39 | 00:00:00 | | 2005-06-27 | 12,93 | 3.832.200 | 13,10 | 12,89 | 13,07 | 00:00:00 | | 2005-06-28 | 13,03 | 2.797.300 | 13,07 | 12,90 | 13,01 | 00:00:00 | | 2005-06-29 | 13,46 | 9.894.000 | 13,50 | 13,15 | 13,22 | 00:00:00 | | 2005-06-30 | 13,26 | 3.531.500 | 13,54 | 13,26 | 13,35 | 00:00:00 | | 2005-07-01 | 13,33 | 2.039.500 | 13,37 | 13,17 | 13,20 | 00:00:00 | | 2005-07-04 | 13,29 | 1.586.200 | 13,37 | 13,23 | 13,36 | 00:00:00 | | 2005-07-05 | 13,28 | 2.784.100 | 13,36 | 13,12 | 13,30 | 00:00:00 | | 2005-07-06 | 13,50 | 4.647.800 | 13,50 | 13,36 | 13,39 | 00:00:00 | | 2005-07-07 | 13,13 | 11.204.200 | 13,39 | 12,58 | 13,37 | 00:00:00 | | 2005-07-08 | 13,68 | 9.613.300 | 13,70 | 13,36 | 13,36 | 00:00:00 | | 2005-07-11 | 14,11 | 7.430.400 | 14,17 | 13,85 | 13,85 | 00:00:00 | | 2005-07-12 | 14,16 | 4.361.400 | 14,26 | 13,98 | 14,20 | 00:00:00 | | 2005-07-13 | 14,38 | 7.017.800 | 14,40 | 14,18 | 14,19 | 00:00:00 | | 2005-07-14 | 14,80 | 15.662.100 | 15,17 | 14,55 | 14,55 | 00:00:00 | | 2005-07-15 | 14,77 | 4.590.600 | 14,92 | 14,64 | 14,92 | 00:00:00 | | 2005-07-18 | 14,53 | 3.425.800 | 14,76 | 14,51 | 14,71 | 00:00:00 | | 2005-07-19 | 14,91 | 6.143.800 | 14,97 | 14,62 | 14,71 | 00:00:00 | | 2005-07-20 | 14,92 | 7.150.700 | 14,98 | 14,66 | 14,72 | 00:00:00 | | 2005-07-21 | 14,74 | 11.635.100 | 15,17 | 14,67 | 15,03 | 00:00:00 | | 2005-07-22 | 14,70 | 4.302.900 | 14,80 | 14,61 | 14,61 | 00:00:00 | | 2005-07-25 | 14,59 | 4.288.900 | 14,79 | 14,52 | 14,71 | 00:00:00 | | 2005-07-26 | 14,77 | 5.644.700 | 14,92 | 14,52 | 14,65 | 00:00:00 | | 2005-07-27 | 14,38 | 12.779.900 | 14,83 | 14,38 | 14,45 | 00:00:00 | | 2005-07-28 | 14,25 | 5.732.600 | 14,61 | 14,25 | 14,50 | 00:00:00 | | 2005-07-29 | 14,21 | 5.048.600 | 14,46 | 14,17 | 14,40 | 00:00:00 | | 2005-08-01 | 14,11 | 3.658.900 | 14,32 | 14,08 | 14,24 | 00:00:00 | | 2005-08-02 | 14,43 | 4.469.400 | 14,47 | 14,15 | 14,15 | 00:00:00 | | 2005-08-03 | 14,36 | 3.870.100 | 14,51 | 14,29 | 14,45 | 00:00:00 | | 2005-08-04 | 14,00 | 5.244.800 | 14,35 | 13,96 | 14,28 | 00:00:00 | | 2005-08-05 | 13,80 | 4.314.700 | 14,05 | 13,78 | 13,90 | 00:00:00 | | 2005-08-08 | 13,86 | 2.793.900 | 13,99 | 13,83 | 13,88 | 00:00:00 | | 2005-08-09 | 13,94 | 2.510.000 | 13,99 | 13,81 | 13,83 | 00:00:00 | | 2005-08-10 | 14,05 | 5.289.400 | 14,26 | 14,04 | 14,11 | 00:00:00 | | 2005-08-11 | 13,76 | 5.801.100 | 14,03 | 13,75 | 13,95 | 00:00:00 | | 2005-08-12 | 13,60 | 3.966.700 | 13,80 | 13,58 | 13,75 | 00:00:00 | | 2005-08-15 | 13,53 | 1.399.900 | 13,64 | 13,51 | 13,64 | 00:00:00 | | 2005-08-16 | 13,49 | 6.005.600 | 13,83 | 13,49 | 13,66 | 00:00:00 | | 2005-08-17 | 13,76 | 4.553.900 | 13,81 | 13,47 | 13,47 | 00:00:00 | | 2005-08-18 | 13,66 | 3.009.200 | 13,86 | 13,62 | 13,81 | 00:00:00 | | 2005-08-19 | 13,85 | 3.486.400 | 13,88 | 13,63 | 13,71 | 00:00:00 | | 2005-08-22 | 13,85 | 2.115.400 | 13,92 | 13,77 | 13,92 | 00:00:00 | | 2005-08-23 | 13,73 | 2.417.000 | 13,87 | 13,71 | 13,87 | 00:00:00 | | 2005-08-24 | 13,67 | 3.512.600 | 13,74 | 13,49 | 13,73 | 00:00:00 | | 2005-08-25 | 13,55 | 3.772.400 | 13,60 | 13,41 | 13,53 | 00:00:00 | | 2005-08-26 | 13,35 | 2.878.300 | 13,64 | 13,34 | 13,52 | 00:00:00 | | 2005-08-29 | 13,38 | 2.306.900 | 13,43 | 13,17 | 13,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
