|
 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 | | 2006-11-21 | 14,22 | 3.623.100 | 14,38 | 14,16 | 14,26 | 00:00:00 | | 2006-11-22 | 14,35 | 4.176.100 | 14,45 | 14,24 | 14,33 | 00:00:00 | | 2006-11-23 | 14,25 | 2.723.600 | 14,44 | 14,21 | 14,43 | 00:00:00 | | 2006-11-24 | 14,03 | 9.216.500 | 14,26 | 13,93 | 14,24 | 00:00:00 | | 2006-11-27 | 13,91 | 4.954.100 | 14,15 | 13,90 | 14,02 | 00:00:00 | | 2006-11-28 | 13,82 | 8.425.200 | 14,02 | 13,69 | 13,85 | 00:00:00 | | 2006-11-29 | 13,83 | 5.832.000 | 13,93 | 13,70 | 13,84 | 00:00:00 | | 2006-11-30 | 13,62 | 4.452.200 | 13,91 | 13,62 | 13,79 | 00:00:00 | | 2006-12-01 | 13,46 | 6.365.100 | 13,77 | 13,38 | 13,69 | 00:00:00 | | 2006-12-04 | 13,62 | 4.270.900 | 13,66 | 13,40 | 13,52 | 00:00:00 | | 2006-12-05 | 13,62 | 5.756.800 | 13,71 | 13,45 | 13,67 | 00:00:00 | | 2006-12-06 | 13,66 | 3.189.900 | 13,72 | 13,53 | 13,59 | 00:00:00 | | 2006-12-07 | 13,74 | 5.342.400 | 13,86 | 13,55 | 13,64 | 00:00:00 | | 2006-12-08 | 13,79 | 5.253.300 | 13,82 | 13,53 | 13,63 | 00:00:00 | | 2006-12-11 | 13,81 | 5.127.300 | 13,96 | 13,75 | 13,85 | 00:00:00 | | 2006-12-12 | 13,72 | 4.205.800 | 13,78 | 13,63 | 13,63 | 00:00:00 | | 2006-12-13 | 14,23 | 11.626.200 | 14,23 | 13,66 | 13,68 | 00:00:00 | | 2006-12-14 | 14,10 | 8.995.700 | 14,36 | 14,01 | 14,22 | 00:00:00 | | 2006-12-15 | 14,22 | 6.390.600 | 14,25 | 14,07 | 14,17 | 00:00:00 | | 2006-12-18 | 14,15 | 4.788.800 | 14,22 | 14,09 | 14,17 | 00:00:00 | | 2006-12-19 | 13,96 | 4.565.200 | 14,07 | 13,90 | 14,03 | 00:00:00 | | 2006-12-20 | 14,00 | 4.106.000 | 14,11 | 13,95 | 14,05 | 00:00:00 | | 2006-12-21 | 14,06 | 3.411.900 | 14,14 | 13,98 | 13,99 | 00:00:00 | | 2006-12-22 | 13,96 | 2.480.400 | 14,03 | 13,93 | 14,00 | 00:00:00 | | 2006-12-27 | 14,11 | 1.664.700 | 14,11 | 14,00 | 14,04 | 00:00:00 | | 2006-12-28 | 14,07 | 1.808.200 | 14,11 | 13,99 | 14,10 | 00:00:00 | | 2006-12-29 | 14,07 | 911.700 | 14,10 | 14,01 | 14,01 | 00:00:00 | | 2007-01-02 | 14,10 | 2.432.600 | 14,22 | 14,07 | 14,18 | 00:00:00 | | 2007-01-03 | 14,14 | 4.934.700 | 14,15 | 13,97 | 14,08 | 00:00:00 | | 2007-01-04 | 14,20 | 3.319.300 | 14,27 | 13,96 | 14,03 | 00:00:00 | | 2007-01-05 | 14,14 | 9.763.500 | 14,35 | 14,00 | 14,00 | 00:00:00 | | 2007-01-08 | 14,53 | 8.047.900 | 14,59 | 14,15 | 14,15 | 00:00:00 | | 2007-01-09 | 14,53 | 8.344.600 | 14,76 | 14,53 | 14,60 | 00:00:00 | | 2007-01-10 | 14,65 | 6.195.900 | 14,79 | 14,45 | 14,52 | 00:00:00 | | 2007-01-11 | 14,76 | 4.521.400 | 14,83 | 14,59 | 14,76 | 00:00:00 | | 2007-01-12 | 14,60 | 3.642.500 | 14,77 | 14,54 | 14,76 | 00:00:00 | | 2007-01-15 | 14,65 | 2.158.900 | 14,73 | 14,62 | 14,71 | 00:00:00 | | 2007-01-16 | 14,90 | 10.100.700 | 15,00 | 14,81 | 14,94 | 00:00:00 | | 2007-01-17 | 14,66 | 5.275.400 | 14,88 | 14,60 | 14,84 | 00:00:00 | | 2007-01-18 | 14,45 | 4.711.400 | 14,75 | 14,38 | 14,64 | 00:00:00 | | 2007-01-19 | 14,40 | 6.599.100 | 14,45 | 14,25 | 14,39 | 00:00:00 | | 2007-01-22 | 14,10 | 5.507.800 | 14,47 | 14,07 | 14,43 | 00:00:00 | | 2007-01-23 | 14,08 | 6.432.100 | 14,20 | 13,96 | 14,11 | 00:00:00 | | 2007-01-24 | 14,03 | 12.612.500 | 14,14 | 13,57 | 13,69 | 00:00:00 | | 2007-01-25 | 14,38 | 7.734.000 | 14,45 | 14,01 | 14,05 | 00:00:00 | | 2007-01-26 | 14,46 | 8.961.600 | 14,53 | 14,32 | 14,50 | 00:00:00 | | 2007-01-29 | 14,45 | 4.294.000 | 14,52 | 14,40 | 14,45 | 00:00:00 | | 2007-01-30 | 14,39 | 3.319.900 | 14,48 | 14,31 | 14,41 | 00:00:00 | | 2007-01-31 | 14,27 | 3.589.600 | 14,37 | 14,23 | 14,30 | 00:00:00 | | 2007-02-01 | 14,25 | 3.472.100 | 14,43 | 14,25 | 14,38 | 00:00:00 | | 2007-02-02 | 14,19 | 4.230.900 | 14,35 | 14,15 | 14,34 | 00:00:00 | | 2007-02-05 | 14,46 | 6.158.100 | 14,52 | 14,13 | 14,13 | 00:00:00 | | 2007-02-06 | 14,41 | 4.584.900 | 14,58 | 14,35 | 14,42 | 00:00:00 | | 2007-02-07 | 14,73 | 5.626.200 | 14,77 | 14,44 | 14,47 | 00:00:00 | | 2007-02-08 | 14,58 | 4.315.200 | 14,74 | 14,54 | 14,69 | 00:00:00 | | 2007-02-09 | 14,73 | 6.128.000 | 14,91 | 14,67 | 14,73 | 00:00:00 | | 2007-02-12 | 14,53 | 4.006.200 | 14,66 | 14,51 | 14,60 | 00:00:00 | | 2007-02-13 | 14,44 | 4.193.100 | 14,65 | 14,38 | 14,63 | 00:00:00 | | 2007-02-14 | 14,57 | 3.554.700 | 14,59 | 14,44 | 14,52 | 00:00:00 | | 2007-02-15 | 14,54 | 4.443.600 | 14,62 | 14,43 | 14,58 | 00:00:00 | | 2007-02-16 | 14,63 | 5.378.100 | 14,71 | 14,47 | 14,55 | 00:00:00 | | 2007-02-20 | 14,73 | 4.363.700 | 14,86 | 14,57 | 14,83 | 00:00:00 | | 2007-02-21 | 14,52 | 4.062.600 | 14,76 | 14,51 | 14,73 | 00:00:00 | | 2007-02-22 | 14,72 | 4.359.900 | 14,78 | 14,54 | 14,54 | 00:00:00 | | 2007-02-23 | 15,16 | 9.269.200 | 15,16 | 14,94 | 14,98 | 00:00:00 | | 2007-02-26 | 15,20 | 5.108.100 | 15,31 | 15,14 | 15,20 | 00:00:00 | | 2007-02-27 | 14,62 | 8.080.000 | 15,14 | 14,60 | 15,09 | 00:00:00 | | 2007-02-28 | 14,67 | 8.641.100 | 14,77 | 14,31 | 14,38 | 00:00:00 | | 2007-03-01 | 14,40 | 10.720.900 | 14,75 | 14,12 | 14,61 | 00:00:00 | | 2007-03-02 | 14,32 | 5.884.300 | 14,48 | 14,22 | 14,40 | 00:00:00 | | 2007-03-05 | 14,23 | 8.645.200 | 14,33 | 14,02 | 14,03 | 00:00:00 | | 2007-03-06 | 14,24 | 5.466.100 | 14,42 | 14,18 | 14,39 | 00:00:00 | | 2007-03-07 | 14,19 | 4.328.300 | 14,32 | 14,12 | 14,26 | 00:00:00 | | 2007-03-08 | 14,50 | 5.877.200 | 14,53 | 14,20 | 14,21 | 00:00:00 | | 2007-03-09 | 14,55 | 5.119.100 | 14,73 | 14,43 | 14,56 | 00:00:00 | | 2007-03-12 | 14,51 | 4.133.600 | 14,68 | 14,46 | 14,65 | 00:00:00 | | 2007-03-13 | 14,51 | 6.112.300 | 14,69 | 14,43 | 14,52 | 00:00:00 | | 2007-03-14 | 14,22 | 6.149.600 | 14,42 | 14,22 | 14,28 | 00:00:00 | | 2007-03-15 | 14,30 | 3.885.200 | 14,46 | 14,22 | 14,46 | 00:00:00 | | 2007-03-16 | 14,27 | 4.927.200 | 14,34 | 14,17 | 14,28 | 00:00:00 | | 2007-03-19 | 14,27 | 4.998.400 | 14,37 | 14,15 | 14,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
