|
 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 | | 2005-12-19 | 15,51 | 2.479.100 | 15,54 | 15,37 | 15,43 | 00:00:00 | | 2005-12-20 | 15,23 | 6.175.000 | 15,41 | 15,16 | 15,39 | 00:00:00 | | 2005-12-21 | 15,43 | 3.668.300 | 15,48 | 15,23 | 15,28 | 00:00:00 | | 2005-12-22 | 15,45 | 2.298.000 | 15,45 | 15,33 | 15,40 | 00:00:00 | | 2005-12-23 | 15,36 | 3.818.000 | 15,68 | 15,32 | 15,50 | 00:00:00 | | 2005-12-26 | 15,36 | 0 | 15,36 | 15,36 | 15,36 | 00:00:00 | | 2005-12-27 | 15,41 | 1.954.000 | 15,45 | 15,34 | 15,40 | 00:00:00 | | 2005-12-28 | 15,25 | 1.582.200 | 15,36 | 15,21 | 15,31 | 00:00:00 | | 2005-12-29 | 15,30 | 1.290.800 | 15,33 | 15,22 | 15,26 | 00:00:00 | | 2005-12-30 | 15,17 | 1.264.800 | 15,27 | 15,16 | 15,25 | 00:00:00 | | 2006-01-02 | 15,24 | 930.900 | 15,28 | 15,16 | 15,16 | 00:00:00 | | 2006-01-03 | 15,34 | 4.217.500 | 15,41 | 15,25 | 15,28 | 00:00:00 | | 2006-01-04 | 15,55 | 3.938.400 | 15,70 | 15,43 | 15,56 | 00:00:00 | | 2006-01-05 | 15,75 | 6.263.700 | 15,85 | 15,59 | 15,61 | 00:00:00 | | 2006-01-06 | 16,19 | 8.618.500 | 16,25 | 15,80 | 15,84 | 00:00:00 | | 2006-01-09 | 16,33 | 5.182.600 | 16,34 | 16,20 | 16,23 | 00:00:00 | | 2006-01-10 | 16,34 | 6.761.500 | 16,42 | 16,09 | 16,33 | 00:00:00 | | 2006-01-11 | 16,35 | 7.499.300 | 16,56 | 16,29 | 16,47 | 00:00:00 | | 2006-01-12 | 16,38 | 4.292.700 | 16,48 | 16,22 | 16,48 | 00:00:00 | | 2006-01-13 | 16,11 | 5.023.000 | 16,30 | 16,02 | 16,26 | 00:00:00 | | 2006-01-16 | 16,04 | 3.537.600 | 16,15 | 15,95 | 16,01 | 00:00:00 | | 2006-01-17 | 15,71 | 6.194.400 | 15,94 | 15,71 | 15,83 | 00:00:00 | | 2006-01-18 | 15,42 | 11.903.700 | 15,50 | 15,03 | 15,10 | 00:00:00 | | 2006-01-19 | 15,75 | 5.169.800 | 15,82 | 15,55 | 15,75 | 00:00:00 | | 2006-01-20 | 15,30 | 5.811.600 | 15,87 | 15,28 | 15,80 | 00:00:00 | | 2006-01-23 | 15,54 | 6.284.700 | 15,67 | 15,03 | 15,06 | 00:00:00 | | 2006-01-24 | 15,69 | 6.635.200 | 15,73 | 15,38 | 15,61 | 00:00:00 | | 2006-01-25 | 15,30 | 13.354.700 | 15,97 | 15,21 | 15,91 | 00:00:00 | | 2006-01-26 | 15,48 | 9.020.700 | 15,54 | 15,24 | 15,32 | 00:00:00 | | 2006-01-27 | 15,51 | 7.566.600 | 15,81 | 15,46 | 15,74 | 00:00:00 | | 2006-01-30 | 15,36 | 5.056.200 | 15,59 | 15,29 | 15,47 | 00:00:00 | | 2006-01-31 | 15,20 | 5.704.000 | 15,44 | 15,13 | 15,36 | 00:00:00 | | 2006-02-01 | 15,26 | 3.992.300 | 15,36 | 15,00 | 15,04 | 00:00:00 | | 2006-02-02 | 15,04 | 5.037.800 | 15,43 | 15,02 | 15,35 | 00:00:00 | | 2006-02-03 | 15,03 | 5.612.900 | 15,21 | 14,92 | 15,11 | 00:00:00 | | 2006-02-06 | 14,88 | 4.307.100 | 15,14 | 14,81 | 15,06 | 00:00:00 | | 2006-02-07 | 15,05 | 6.059.700 | 15,15 | 14,89 | 15,00 | 00:00:00 | | 2006-02-08 | 15,07 | 4.433.800 | 15,19 | 14,95 | 14,99 | 00:00:00 | | 2006-02-09 | 15,33 | 4.950.700 | 15,33 | 15,15 | 15,20 | 00:00:00 | | 2006-02-10 | 14,90 | 5.368.400 | 15,28 | 14,90 | 15,25 | 00:00:00 | | 2006-02-13 | 14,92 | 6.207.800 | 14,92 | 14,77 | 14,90 | 00:00:00 | | 2006-02-14 | 14,90 | 3.703.000 | 14,94 | 14,74 | 14,89 | 00:00:00 | | 2006-02-15 | 14,66 | 7.775.000 | 14,80 | 14,62 | 14,75 | 00:00:00 | | 2006-02-16 | 14,95 | 6.585.700 | 14,95 | 14,75 | 14,80 | 00:00:00 | | 2006-02-17 | 14,84 | 4.499.300 | 15,02 | 14,78 | 14,98 | 00:00:00 | | 2006-02-20 | 14,71 | 1.890.900 | 14,80 | 14,67 | 14,76 | 00:00:00 | | 2006-02-21 | 14,46 | 5.682.700 | 14,86 | 14,44 | 14,70 | 00:00:00 | | 2006-02-22 | 14,40 | 9.714.600 | 14,44 | 14,25 | 14,42 | 00:00:00 | | 2006-02-23 | 14,29 | 5.006.000 | 14,51 | 14,22 | 14,48 | 00:00:00 | | 2006-02-24 | 14,40 | 5.545.100 | 14,49 | 14,22 | 14,26 | 00:00:00 | | 2006-02-27 | 14,50 | 3.847.400 | 14,59 | 14,44 | 14,45 | 00:00:00 | | 2006-02-28 | 14,25 | 5.738.700 | 14,48 | 14,23 | 14,43 | 00:00:00 | | 2006-03-01 | 14,67 | 7.909.600 | 14,72 | 14,11 | 14,21 | 00:00:00 | | 2006-03-02 | 14,79 | 10.345.400 | 15,03 | 14,70 | 14,90 | 00:00:00 | | 2006-03-03 | 14,63 | 9.192.900 | 14,88 | 14,37 | 14,73 | 00:00:00 | | 2006-03-06 | 14,55 | 3.716.300 | 14,79 | 14,46 | 14,73 | 00:00:00 | | 2006-03-07 | 14,30 | 5.972.100 | 14,40 | 14,24 | 14,35 | 00:00:00 | | 2006-03-08 | 14,13 | 6.156.900 | 14,29 | 13,98 | 14,29 | 00:00:00 | | 2006-03-09 | 14,17 | 5.333.100 | 14,29 | 14,12 | 14,21 | 00:00:00 | | 2006-03-10 | 14,26 | 5.322.700 | 14,31 | 13,99 | 14,12 | 00:00:00 | | 2006-03-13 | 14,11 | 4.981.800 | 14,30 | 14,05 | 14,27 | 00:00:00 | | 2006-03-14 | 14,35 | 4.561.900 | 14,40 | 14,00 | 14,01 | 00:00:00 | | 2006-03-15 | 14,52 | 8.025.700 | 14,65 | 14,46 | 14,52 | 00:00:00 | | 2006-03-16 | 14,46 | 3.034.600 | 14,56 | 14,38 | 14,54 | 00:00:00 | | 2006-03-17 | 14,60 | 11.536.600 | 14,77 | 14,49 | 14,59 | 00:00:00 | | 2006-03-20 | 14,60 | 5.479.100 | 14,80 | 14,54 | 14,75 | 00:00:00 | | 2006-03-21 | 14,85 | 7.125.100 | 14,85 | 14,40 | 14,56 | 00:00:00 | | 2006-03-22 | 14,72 | 6.335.600 | 14,85 | 14,59 | 14,59 | 00:00:00 | | 2006-03-23 | 15,22 | 12.034.400 | 15,22 | 14,63 | 14,80 | 00:00:00 | | 2006-03-24 | 15,16 | 6.370.300 | 15,36 | 15,04 | 15,11 | 00:00:00 | | 2006-03-27 | 15,06 | 6.083.200 | 15,42 | 15,02 | 15,18 | 00:00:00 | | 2006-03-28 | 14,78 | 4.341.200 | 15,13 | 14,74 | 15,07 | 00:00:00 | | 2006-03-29 | 14,80 | 3.665.100 | 14,91 | 14,63 | 14,76 | 00:00:00 | | 2006-03-30 | 15,23 | 13.518.000 | 15,28 | 14,79 | 14,90 | 00:00:00 | | 2006-03-31 | 15,26 | 8.832.000 | 15,49 | 15,12 | 15,21 | 00:00:00 | | 2006-04-03 | 15,42 | 3.772.800 | 15,45 | 15,24 | 15,36 | 00:00:00 | | 2006-04-04 | 15,43 | 6.655.800 | 15,44 | 15,27 | 15,36 | 00:00:00 | | 2006-04-05 | 15,23 | 5.299.700 | 15,40 | 15,16 | 15,22 | 00:00:00 | | 2006-04-06 | 15,55 | 6.683.200 | 15,55 | 15,30 | 15,33 | 00:00:00 | | 2006-04-07 | 15,37 | 4.261.900 | 15,67 | 15,31 | 15,57 | 00:00:00 | | 2006-04-10 | 15,47 | 3.970.900 | 15,55 | 15,35 | 15,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
