|
 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 | | 2001-12-24 | 35,27 | 491.500 | 35,75 | 34,95 | 35,65 | 00:00:00 | | 2001-12-25 | 35,27 | 0 | 35,27 | 35,27 | 35,27 | 00:00:00 | | 2001-12-26 | 35,27 | 0 | 35,27 | 35,27 | 35,27 | 00:00:00 | | 2001-12-27 | 36,14 | 1.405.400 | 36,16 | 35,51 | 35,79 | 00:00:00 | | 2001-12-28 | 36,05 | 2.440.000 | 36,39 | 35,87 | 36,20 | 00:00:00 | | 2001-12-31 | 36,05 | 0 | 36,05 | 36,05 | 36,05 | 00:00:00 | | 2002-01-01 | 36,05 | 0 | 36,05 | 36,05 | 36,05 | 00:00:00 | | 2002-01-02 | 36,74 | 3.108.200 | 36,80 | 36,02 | 36,15 | 00:00:00 | | 2002-01-03 | 38,80 | 8.197.500 | 38,87 | 37,41 | 37,75 | 00:00:00 | | 2002-01-04 | 38,80 | 7.421.500 | 39,70 | 38,02 | 39,70 | 00:00:00 | | 2002-01-07 | 38,42 | 5.302.300 | 39,57 | 38,09 | 39,26 | 00:00:00 | | 2002-01-08 | 37,40 | 7.426.200 | 38,15 | 37,11 | 37,90 | 00:00:00 | | 2002-01-09 | 38,64 | 7.135.800 | 38,70 | 37,03 | 38,02 | 00:00:00 | | 2002-01-10 | 37,28 | 5.200.200 | 38,06 | 37,18 | 37,51 | 00:00:00 | | 2002-01-11 | 37,33 | 4.138.800 | 37,88 | 37,01 | 37,20 | 00:00:00 | | 2002-01-14 | 35,80 | 5.427.800 | 37,00 | 35,68 | 36,83 | 00:00:00 | | 2002-01-15 | 36,80 | 5.599.700 | 36,83 | 35,26 | 35,73 | 00:00:00 | | 2002-01-16 | 35,10 | 8.490.200 | 35,91 | 34,91 | 35,47 | 00:00:00 | | 2002-01-17 | 35,08 | 5.242.200 | 35,87 | 34,99 | 35,11 | 00:00:00 | | 2002-01-18 | 34,50 | 5.720.900 | 34,85 | 34,17 | 34,80 | 00:00:00 | | 2002-01-21 | 33,42 | 7.559.000 | 34,70 | 32,90 | 34,70 | 00:00:00 | | 2002-01-22 | 34,03 | 6.207.100 | 34,92 | 33,05 | 33,27 | 00:00:00 | | 2002-01-23 | 33,98 | 9.707.100 | 34,08 | 32,72 | 33,15 | 00:00:00 | | 2002-01-24 | 35,80 | 10.317.900 | 35,95 | 34,61 | 34,80 | 00:00:00 | | 2002-01-25 | 35,61 | 5.707.300 | 35,65 | 34,90 | 35,60 | 00:00:00 | | 2002-01-28 | 35,99 | 4.891.300 | 36,50 | 35,78 | 36,20 | 00:00:00 | | 2002-01-29 | 35,95 | 6.076.800 | 36,60 | 35,76 | 36,15 | 00:00:00 | | 2002-01-30 | 35,32 | 6.391.100 | 35,69 | 34,90 | 35,05 | 00:00:00 | | 2002-01-31 | 35,95 | 4.616.600 | 36,34 | 35,72 | 36,21 | 00:00:00 | | 2002-02-01 | 35,85 | 3.977.700 | 36,70 | 35,60 | 36,70 | 00:00:00 | | 2002-02-04 | 35,19 | 3.333.800 | 35,67 | 34,83 | 35,67 | 00:00:00 | | 2002-02-05 | 34,37 | 4.224.000 | 34,82 | 34,07 | 34,50 | 00:00:00 | | 2002-02-06 | 34,01 | 4.748.800 | 34,65 | 33,61 | 34,20 | 00:00:00 | | 2002-02-07 | 34,65 | 4.221.000 | 34,89 | 33,18 | 33,32 | 00:00:00 | | 2002-02-08 | 34,17 | 4.674.800 | 34,59 | 33,60 | 33,67 | 00:00:00 | | 2002-02-11 | 34,40 | 4.110.300 | 35,20 | 34,32 | 35,20 | 00:00:00 | | 2002-02-12 | 34,48 | 4.506.400 | 35,30 | 34,32 | 35,15 | 00:00:00 | | 2002-02-13 | 35,00 | 3.992.000 | 35,14 | 33,82 | 34,50 | 00:00:00 | | 2002-02-14 | 35,36 | 5.096.700 | 36,00 | 35,20 | 35,70 | 00:00:00 | | 2002-02-15 | 35,25 | 3.258.000 | 35,64 | 34,91 | 35,00 | 00:00:00 | | 2002-02-18 | 34,75 | 2.201.100 | 35,04 | 34,60 | 34,66 | 00:00:00 | | 2002-02-19 | 33,66 | 6.204.900 | 34,34 | 33,57 | 34,10 | 00:00:00 | | 2002-02-20 | 33,65 | 6.448.400 | 34,16 | 32,87 | 33,20 | 00:00:00 | | 2002-02-21 | 33,00 | 6.618.900 | 34,70 | 32,79 | 34,70 | 00:00:00 | | 2002-02-22 | 31,53 | 7.621.200 | 32,38 | 31,50 | 32,21 | 00:00:00 | | 2002-02-25 | 32,75 | 4.330.200 | 32,80 | 31,72 | 32,25 | 00:00:00 | | 2002-02-26 | 33,11 | 5.090.700 | 33,75 | 32,92 | 33,30 | 00:00:00 | | 2002-02-27 | 34,30 | 5.248.200 | 34,50 | 33,30 | 33,40 | 00:00:00 | | 2002-02-28 | 34,27 | 4.613.200 | 34,90 | 33,60 | 33,73 | 00:00:00 | | 2002-03-01 | 35,40 | 6.171.400 | 35,70 | 33,83 | 34,10 | 00:00:00 | | 2002-03-04 | 37,90 | 9.774.300 | 37,94 | 36,67 | 36,81 | 00:00:00 | | 2002-03-05 | 38,00 | 7.030.400 | 38,36 | 37,29 | 37,91 | 00:00:00 | | 2002-03-06 | 38,05 | 6.422.400 | 38,57 | 37,60 | 38,00 | 00:00:00 | | 2002-03-07 | 38,78 | 7.226.900 | 39,16 | 38,10 | 38,60 | 00:00:00 | | 2002-03-08 | 39,25 | 5.284.900 | 39,28 | 37,89 | 38,51 | 00:00:00 | | 2002-03-11 | 38,67 | 5.904.500 | 39,45 | 38,11 | 39,32 | 00:00:00 | | 2002-03-12 | 37,75 | 7.277.500 | 38,64 | 37,05 | 38,54 | 00:00:00 | | 2002-03-13 | 37,53 | 7.717.700 | 38,69 | 37,53 | 37,69 | 00:00:00 | | 2002-03-14 | 37,95 | 4.635.000 | 37,95 | 37,17 | 37,39 | 00:00:00 | | 2002-03-15 | 37,49 | 9.618.500 | 37,85 | 36,40 | 37,69 | 00:00:00 | | 2002-03-18 | 38,65 | 6.152.100 | 38,94 | 37,86 | 37,86 | 00:00:00 | | 2002-03-19 | 39,15 | 4.889.400 | 39,17 | 38,45 | 38,71 | 00:00:00 | | 2002-03-20 | 38,20 | 5.661.100 | 38,90 | 38,01 | 38,76 | 00:00:00 | | 2002-03-21 | 37,90 | 5.329.800 | 38,35 | 37,66 | 37,89 | 00:00:00 | | 2002-03-22 | 37,90 | 3.321.800 | 38,61 | 37,74 | 38,26 | 00:00:00 | | 2002-03-25 | 37,75 | 3.107.100 | 38,49 | 37,55 | 37,81 | 00:00:00 | | 2002-03-26 | 38,47 | 4.321.900 | 38,72 | 37,25 | 37,50 | 00:00:00 | | 2002-03-27 | 37,99 | 5.200.800 | 38,72 | 37,78 | 38,72 | 00:00:00 | | 2002-03-28 | 37,99 | 0 | 37,99 | 37,99 | 37,99 | 00:00:00 | | 2002-03-29 | 37,99 | 0 | 37,99 | 37,99 | 37,99 | 00:00:00 | | 2002-04-01 | 37,99 | 0 | 37,99 | 37,99 | 37,99 | 00:00:00 | | 2002-04-02 | 38,00 | 3.417.600 | 38,72 | 37,89 | 38,40 | 00:00:00 | | 2002-04-03 | 37,39 | 5.955.200 | 37,88 | 37,16 | 37,72 | 00:00:00 | | 2002-04-04 | 36,50 | 5.483.200 | 37,33 | 36,18 | 37,24 | 00:00:00 | | 2002-04-05 | 36,07 | 5.248.600 | 36,74 | 36,07 | 36,41 | 00:00:00 | | 2002-04-08 | 35,01 | 6.772.300 | 36,25 | 34,37 | 36,11 | 00:00:00 | | 2002-04-09 | 35,27 | 4.492.400 | 35,95 | 35,27 | 35,80 | 00:00:00 | | 2002-04-10 | 35,80 | 5.682.900 | 35,87 | 34,64 | 34,98 | 00:00:00 | | 2002-04-11 | 34,75 | 5.318.600 | 36,00 | 34,72 | 35,81 | 00:00:00 | | 2002-04-12 | 34,50 | 5.253.900 | 35,10 | 34,50 | 35,00 | 00:00:00 | | 2002-04-15 | 34,70 | 2.927.800 | 35,22 | 34,56 | 35,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
