|
 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 | | 2006-07-31 | 11,67 | 3.938.200 | 11,69 | 11,47 | 11,60 | 00:00:00 | | 2006-08-01 | 11,48 | 4.456.300 | 11,70 | 11,45 | 11,69 | 00:00:00 | | 2006-08-02 | 11,62 | 3.823.600 | 11,62 | 11,44 | 11,51 | 00:00:00 | | 2006-08-03 | 11,53 | 2.976.500 | 11,62 | 11,38 | 11,61 | 00:00:00 | | 2006-08-04 | 11,83 | 5.849.100 | 11,84 | 11,55 | 11,69 | 00:00:00 | | 2006-08-07 | 11,66 | 2.339.900 | 11,73 | 11,60 | 11,69 | 00:00:00 | | 2006-08-08 | 11,65 | 1.844.700 | 11,75 | 11,58 | 11,71 | 00:00:00 | | 2006-08-09 | 11,87 | 3.253.500 | 11,89 | 11,62 | 11,64 | 00:00:00 | | 2006-08-10 | 11,80 | 2.586.200 | 11,82 | 11,62 | 11,74 | 00:00:00 | | 2006-08-11 | 11,65 | 2.488.900 | 11,85 | 11,59 | 11,83 | 00:00:00 | | 2006-08-14 | 11,81 | 1.838.000 | 11,84 | 11,69 | 11,69 | 00:00:00 | | 2006-08-15 | 12,29 | 7.448.900 | 12,48 | 11,76 | 11,76 | 00:00:00 | | 2006-08-16 | 12,47 | 9.082.800 | 12,47 | 12,17 | 12,20 | 00:00:00 | | 2006-08-17 | 12,79 | 7.009.200 | 12,84 | 12,52 | 12,52 | 00:00:00 | | 2006-08-18 | 12,78 | 5.626.400 | 12,88 | 12,66 | 12,82 | 00:00:00 | | 2006-08-21 | 12,59 | 4.162.900 | 12,77 | 12,53 | 12,74 | 00:00:00 | | 2006-08-22 | 12,63 | 4.428.100 | 12,69 | 12,48 | 12,64 | 00:00:00 | | 2006-08-23 | 12,44 | 4.006.800 | 12,59 | 12,40 | 12,55 | 00:00:00 | | 2006-08-24 | 12,48 | 3.583.000 | 12,57 | 12,33 | 12,38 | 00:00:00 | | 2006-08-25 | 12,52 | 1.863.200 | 12,59 | 12,38 | 12,44 | 00:00:00 | | 2006-08-28 | 12,70 | 2.659.900 | 12,76 | 12,40 | 12,51 | 00:00:00 | | 2006-08-29 | 12,96 | 5.089.100 | 13,04 | 12,70 | 12,75 | 00:00:00 | | 2006-08-30 | 13,14 | 6.999.700 | 13,20 | 12,92 | 13,07 | 00:00:00 | | 2006-08-31 | 12,85 | 6.138.700 | 13,10 | 12,84 | 13,10 | 00:00:00 | | 2006-09-01 | 12,76 | 3.636.400 | 12,90 | 12,70 | 12,82 | 00:00:00 | | 2006-09-04 | 12,80 | 2.589.200 | 12,88 | 12,74 | 12,87 | 00:00:00 | | 2006-09-05 | 12,68 | 4.882.300 | 12,85 | 12,53 | 12,84 | 00:00:00 | | 2006-09-06 | 12,58 | 3.337.900 | 12,76 | 12,52 | 12,74 | 00:00:00 | | 2006-09-07 | 12,40 | 5.155.100 | 12,56 | 12,35 | 12,52 | 00:00:00 | | 2006-09-08 | 12,52 | 2.555.400 | 12,56 | 12,36 | 12,47 | 00:00:00 | | 2006-09-11 | 12,75 | 7.887.300 | 12,77 | 12,43 | 12,48 | 00:00:00 | | 2006-09-12 | 13,31 | 13.459.400 | 13,31 | 12,77 | 12,83 | 00:00:00 | | 2006-09-13 | 13,28 | 5.249.300 | 13,41 | 13,18 | 13,40 | 00:00:00 | | 2006-09-14 | 13,05 | 7.391.100 | 13,31 | 12,97 | 13,28 | 00:00:00 | | 2006-09-15 | 13,30 | 11.195.800 | 13,32 | 12,87 | 12,88 | 00:00:00 | | 2006-09-18 | 13,18 | 3.957.600 | 13,33 | 13,04 | 13,33 | 00:00:00 | | 2006-09-19 | 13,11 | 4.164.500 | 13,27 | 13,02 | 13,20 | 00:00:00 | | 2006-09-20 | 13,37 | 5.741.000 | 13,42 | 13,13 | 13,14 | 00:00:00 | | 2006-09-21 | 13,35 | 5.553.400 | 13,48 | 13,20 | 13,37 | 00:00:00 | | 2006-09-22 | 12,94 | 6.161.700 | 13,27 | 12,91 | 13,19 | 00:00:00 | | 2006-09-25 | 12,99 | 4.833.100 | 13,07 | 12,84 | 12,98 | 00:00:00 | | 2006-09-26 | 13,31 | 7.497.500 | 13,34 | 13,14 | 13,17 | 00:00:00 | | 2006-09-27 | 13,34 | 4.877.600 | 13,45 | 13,19 | 13,40 | 00:00:00 | | 2006-09-28 | 13,75 | 12.713.200 | 13,82 | 13,45 | 13,50 | 00:00:00 | | 2006-09-29 | 13,67 | 5.414.700 | 13,91 | 13,59 | 13,85 | 00:00:00 | | 2006-10-02 | 13,49 | 4.835.800 | 13,75 | 13,41 | 13,71 | 00:00:00 | | 2006-10-03 | 13,43 | 5.288.400 | 13,44 | 13,22 | 13,35 | 00:00:00 | | 2006-10-04 | 13,59 | 4.100.300 | 13,60 | 13,41 | 13,49 | 00:00:00 | | 2006-10-05 | 13,51 | 3.850.900 | 13,75 | 13,51 | 13,69 | 00:00:00 | | 2006-10-06 | 13,39 | 3.780.000 | 13,53 | 13,32 | 13,50 | 00:00:00 | | 2006-10-09 | 13,47 | 3.479.200 | 13,48 | 13,27 | 13,37 | 00:00:00 | | 2006-10-11 | 13,80 | 7.201.700 | 13,93 | 13,39 | 13,45 | 00:00:00 | | 2006-10-12 | 13,94 | 8.261.800 | 14,13 | 13,88 | 13,94 | 00:00:00 | | 2006-10-13 | 13,96 | 5.660.000 | 14,17 | 13,94 | 14,11 | 00:00:00 | | 2006-10-16 | 14,02 | 4.630.800 | 14,08 | 13,87 | 14,00 | 00:00:00 | | 2006-10-17 | 13,85 | 8.837.700 | 14,24 | 13,83 | 14,05 | 00:00:00 | | 2006-10-18 | 13,77 | 5.368.600 | 14,09 | 13,72 | 13,87 | 00:00:00 | | 2006-10-19 | 13,71 | 8.518.400 | 13,85 | 13,57 | 13,65 | 00:00:00 | | 2006-10-20 | 13,61 | 5.426.900 | 13,91 | 13,53 | 13,89 | 00:00:00 | | 2006-10-23 | 13,67 | 4.950.000 | 13,75 | 13,48 | 13,65 | 00:00:00 | | 2006-10-24 | 13,30 | 9.713.600 | 13,68 | 13,28 | 13,68 | 00:00:00 | | 2006-10-25 | 13,17 | 11.796.600 | 13,46 | 13,03 | 13,20 | 00:00:00 | | 2006-10-26 | 13,22 | 5.799.900 | 13,40 | 13,20 | 13,27 | 00:00:00 | | 2006-10-27 | 13,34 | 4.937.400 | 13,39 | 13,28 | 13,31 | 00:00:00 | | 2006-10-30 | 13,28 | 3.395.300 | 13,33 | 13,12 | 13,14 | 00:00:00 | | 2006-10-31 | 13,55 | 6.571.600 | 13,63 | 13,21 | 13,23 | 00:00:00 | | 2006-11-01 | 13,44 | 3.658.800 | 13,59 | 13,40 | 13,50 | 00:00:00 | | 2006-11-02 | 13,28 | 4.328.600 | 13,40 | 13,20 | 13,35 | 00:00:00 | | 2006-11-03 | 13,32 | 3.780.700 | 13,43 | 13,24 | 13,33 | 00:00:00 | | 2006-11-06 | 13,54 | 4.195.700 | 13,54 | 13,33 | 13,39 | 00:00:00 | | 2006-11-07 | 13,86 | 7.720.400 | 13,87 | 13,55 | 13,58 | 00:00:00 | | 2006-11-08 | 13,80 | 5.574.400 | 13,89 | 13,63 | 13,79 | 00:00:00 | | 2006-11-09 | 13,87 | 5.433.200 | 13,93 | 13,72 | 13,86 | 00:00:00 | | 2006-11-10 | 13,64 | 2.823.900 | 13,85 | 13,64 | 13,79 | 00:00:00 | | 2006-11-13 | 13,79 | 3.684.500 | 13,81 | 13,60 | 13,68 | 00:00:00 | | 2006-11-14 | 13,80 | 4.786.200 | 13,90 | 13,73 | 13,84 | 00:00:00 | | 2006-11-15 | 14,24 | 7.688.700 | 14,24 | 13,98 | 14,04 | 00:00:00 | | 2006-11-16 | 14,31 | 6.777.200 | 14,39 | 14,13 | 14,22 | 00:00:00 | | 2006-11-17 | 14,11 | 5.800.800 | 14,42 | 14,09 | 14,38 | 00:00:00 | | 2006-11-20 | 14,31 | 4.429.600 | 14,32 | 13,97 | 14,08 | 00:00:00 | | 2006-11-21 | 14,22 | 3.623.100 | 14,38 | 14,16 | 14,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
