|
 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 | | 2006-04-10 | 15,47 | 3.970.900 | 15,55 | 15,35 | 15,45 | 00:00:00 | | 2006-04-11 | 14,96 | 10.785.100 | 15,45 | 14,96 | 15,34 | 00:00:00 | | 2006-04-12 | 15,14 | 4.634.800 | 15,22 | 14,81 | 15,00 | 00:00:00 | | 2006-04-13 | 15,10 | 3.828.900 | 15,35 | 14,97 | 15,15 | 00:00:00 | | 2006-04-14 | 15,10 | 0 | 15,10 | 15,10 | 15,10 | 00:00:00 | | 2006-04-17 | 15,10 | 0 | 15,10 | 15,10 | 15,10 | 00:00:00 | | 2006-04-18 | 14,90 | 4.410.500 | 15,04 | 14,83 | 15,01 | 00:00:00 | | 2006-04-19 | 15,20 | 6.149.800 | 15,29 | 15,10 | 15,22 | 00:00:00 | | 2006-04-20 | 15,60 | 9.521.600 | 15,63 | 15,09 | 15,23 | 00:00:00 | | 2006-04-21 | 15,56 | 4.563.800 | 15,68 | 15,46 | 15,56 | 00:00:00 | | 2006-04-24 | 15,55 | 4.195.300 | 15,58 | 15,34 | 15,34 | 00:00:00 | | 2006-04-25 | 15,73 | 5.197.900 | 15,78 | 15,63 | 15,64 | 00:00:00 | | 2006-04-26 | 15,12 | 15.424.800 | 15,97 | 15,10 | 15,92 | 00:00:00 | | 2006-04-27 | 14,93 | 10.270.000 | 15,21 | 14,77 | 15,15 | 00:00:00 | | 2006-04-28 | 14,57 | 7.766.900 | 14,93 | 14,51 | 14,93 | 00:00:00 | | 2006-05-01 | 14,57 | 0 | 14,57 | 14,57 | 14,57 | 00:00:00 | | 2006-05-02 | 14,72 | 4.707.400 | 14,92 | 14,47 | 14,57 | 00:00:00 | | 2006-05-03 | 14,48 | 5.849.500 | 14,85 | 14,48 | 14,72 | 00:00:00 | | 2006-05-04 | 14,58 | 3.266.800 | 14,69 | 14,49 | 14,61 | 00:00:00 | | 2006-05-05 | 14,45 | 5.600.000 | 14,60 | 14,41 | 14,57 | 00:00:00 | | 2006-05-08 | 14,51 | 3.339.700 | 14,59 | 14,42 | 14,50 | 00:00:00 | | 2006-05-09 | 14,25 | 5.905.600 | 14,59 | 14,20 | 14,55 | 00:00:00 | | 2006-05-10 | 14,00 | 8.868.300 | 14,24 | 14,00 | 14,20 | 00:00:00 | | 2006-05-11 | 13,80 | 8.273.900 | 14,27 | 13,80 | 14,01 | 00:00:00 | | 2006-05-12 | 13,50 | 10.002.100 | 13,79 | 13,42 | 13,70 | 00:00:00 | | 2006-05-15 | 13,53 | 8.505.100 | 13,69 | 13,28 | 13,43 | 00:00:00 | | 2006-05-16 | 13,35 | 5.977.600 | 13,67 | 13,33 | 13,57 | 00:00:00 | | 2006-05-17 | 12,84 | 9.761.200 | 13,49 | 12,84 | 13,41 | 00:00:00 | | 2006-05-18 | 12,80 | 9.884.600 | 13,13 | 12,65 | 12,89 | 00:00:00 | | 2006-05-19 | 12,75 | 8.720.800 | 13,02 | 12,68 | 12,85 | 00:00:00 | | 2006-05-22 | 12,52 | 7.308.100 | 12,91 | 12,49 | 12,77 | 00:00:00 | | 2006-05-23 | 12,86 | 9.124.300 | 12,98 | 12,65 | 12,68 | 00:00:00 | | 2006-05-24 | 12,80 | 6.446.900 | 12,90 | 12,60 | 12,75 | 00:00:00 | | 2006-05-25 | 12,84 | 2.554.600 | 12,92 | 12,66 | 12,84 | 00:00:00 | | 2006-05-26 | 12,90 | 4.077.100 | 13,02 | 12,84 | 12,95 | 00:00:00 | | 2006-05-29 | 12,94 | 1.234.900 | 12,99 | 12,87 | 12,95 | 00:00:00 | | 2006-05-30 | 12,55 | 5.490.700 | 12,95 | 12,52 | 12,95 | 00:00:00 | | 2006-05-31 | 12,72 | 6.088.900 | 12,76 | 12,36 | 12,49 | 00:00:00 | | 2006-06-01 | 12,82 | 4.121.300 | 12,84 | 12,65 | 12,75 | 00:00:00 | | 2006-06-02 | 12,79 | 9.448.800 | 13,11 | 12,75 | 13,05 | 00:00:00 | | 2006-06-05 | 12,66 | 3.468.700 | 12,86 | 12,66 | 12,83 | 00:00:00 | | 2006-06-06 | 12,26 | 5.881.300 | 12,56 | 12,22 | 12,49 | 00:00:00 | | 2006-06-07 | 12,39 | 7.427.500 | 12,46 | 12,12 | 12,31 | 00:00:00 | | 2006-06-08 | 12,01 | 8.224.800 | 12,20 | 11,99 | 12,12 | 00:00:00 | | 2006-06-09 | 12,25 | 8.800.700 | 12,40 | 12,20 | 12,27 | 00:00:00 | | 2006-06-12 | 12,07 | 7.543.900 | 12,32 | 12,05 | 12,20 | 00:00:00 | | 2006-06-13 | 11,92 | 7.583.800 | 12,06 | 11,82 | 11,94 | 00:00:00 | | 2006-06-14 | 12,08 | 6.216.800 | 12,12 | 11,85 | 11,95 | 00:00:00 | | 2006-06-15 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2006-06-16 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2006-06-19 | 12,49 | 7.758.600 | 12,68 | 12,33 | 12,43 | 00:00:00 | | 2006-06-20 | 12,54 | 4.100.200 | 12,57 | 12,36 | 12,42 | 00:00:00 | | 2006-06-21 | 12,62 | 4.933.800 | 12,66 | 12,43 | 12,55 | 00:00:00 | | 2006-06-22 | 12,59 | 2.792.100 | 12,77 | 12,47 | 12,72 | 00:00:00 | | 2006-06-23 | 12,58 | 2.480.200 | 12,63 | 12,48 | 12,56 | 00:00:00 | | 2006-06-26 | 12,48 | 2.443.700 | 12,66 | 12,45 | 12,60 | 00:00:00 | | 2006-06-27 | 12,23 | 3.419.300 | 12,58 | 12,21 | 12,55 | 00:00:00 | | 2006-06-28 | 12,30 | 6.609.400 | 12,44 | 12,02 | 12,13 | 00:00:00 | | 2006-06-29 | 12,48 | 3.539.600 | 12,52 | 12,35 | 12,48 | 00:00:00 | | 2006-06-30 | 12,59 | 3.470.000 | 12,68 | 12,51 | 12,63 | 00:00:00 | | 2006-07-03 | 12,70 | 2.190.300 | 12,70 | 12,49 | 12,61 | 00:00:00 | | 2006-07-04 | 12,81 | 1.283.500 | 12,82 | 12,62 | 12,73 | 00:00:00 | | 2006-07-05 | 12,55 | 3.364.000 | 12,79 | 12,50 | 12,76 | 00:00:00 | | 2006-07-06 | 12,69 | 3.995.700 | 12,70 | 12,52 | 12,55 | 00:00:00 | | 2006-07-07 | 12,25 | 5.290.200 | 12,60 | 12,20 | 12,60 | 00:00:00 | | 2006-07-10 | 12,20 | 4.041.000 | 12,32 | 12,11 | 12,25 | 00:00:00 | | 2006-07-11 | 11,91 | 5.717.300 | 12,13 | 11,86 | 12,13 | 00:00:00 | | 2006-07-12 | 11,89 | 2.871.900 | 12,11 | 11,85 | 12,02 | 00:00:00 | | 2006-07-13 | 11,76 | 6.434.400 | 11,78 | 11,62 | 11,74 | 00:00:00 | | 2006-07-14 | 11,65 | 4.095.200 | 11,85 | 11,56 | 11,64 | 00:00:00 | | 2006-07-17 | 11,68 | 5.943.900 | 11,77 | 11,50 | 11,73 | 00:00:00 | | 2006-07-18 | 11,77 | 6.354.800 | 11,86 | 11,63 | 11,63 | 00:00:00 | | 2006-07-19 | 12,35 | 9.092.200 | 12,37 | 11,85 | 11,86 | 00:00:00 | | 2006-07-20 | 12,23 | 6.630.700 | 12,54 | 12,20 | 12,51 | 00:00:00 | | 2006-07-21 | 11,77 | 8.042.500 | 12,11 | 11,75 | 12,06 | 00:00:00 | | 2006-07-24 | 12,04 | 4.878.100 | 12,13 | 11,78 | 11,78 | 00:00:00 | | 2006-07-25 | 12,00 | 6.519.200 | 12,59 | 11,95 | 12,23 | 00:00:00 | | 2006-07-26 | 11,63 | 11.607.200 | 11,98 | 11,56 | 11,94 | 00:00:00 | | 2006-07-27 | 11,59 | 7.498.600 | 11,73 | 11,53 | 11,70 | 00:00:00 | | 2006-07-28 | 11,55 | 6.702.700 | 11,62 | 11,34 | 11,53 | 00:00:00 | | 2006-07-31 | 11,67 | 3.938.200 | 11,69 | 11,47 | 11,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
