|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-16 | 14,37 | 2.322.700 | 14,57 | 14,33 | 14,47 | 00:00:00 | | 2007-07-17 | 14,29 | 3.095.000 | 14,37 | 14,18 | 14,25 | 00:00:00 | | 2007-07-18 | 14,04 | 5.967.800 | 14,19 | 13,99 | 14,14 | 00:00:00 | | 2007-07-19 | 14,34 | 4.906.400 | 14,42 | 14,06 | 14,08 | 00:00:00 | | 2007-07-20 | 14,06 | 5.704.700 | 14,38 | 14,06 | 14,37 | 00:00:00 | | 2007-07-23 | 14,08 | 3.929.300 | 14,18 | 14,00 | 14,01 | 00:00:00 | | 2007-07-24 | 13,71 | 5.627.200 | 14,06 | 13,70 | 14,00 | 00:00:00 | | 2007-07-25 | 12,83 | 15.291.900 | 13,36 | 12,81 | 13,35 | 00:00:00 | | 2007-07-26 | 12,48 | 12.727.400 | 12,89 | 12,32 | 12,79 | 00:00:00 | | 2007-07-27 | 12,66 | 10.017.400 | 12,75 | 12,39 | 12,46 | 00:00:00 | | 2007-07-30 | 12,62 | 7.718.300 | 12,72 | 12,48 | 12,60 | 00:00:00 | | 2007-07-31 | 12,72 | 8.940.900 | 12,79 | 12,49 | 12,79 | 00:00:00 | | 2007-08-01 | 12,64 | 8.574.400 | 12,75 | 12,47 | 12,47 | 00:00:00 | | 2007-08-02 | 12,58 | 6.496.500 | 12,82 | 12,53 | 12,71 | 00:00:00 | | 2007-08-03 | 12,38 | 5.121.600 | 12,61 | 12,30 | 12,60 | 00:00:00 | | 2007-08-06 | 12,34 | 6.040.400 | 12,48 | 12,14 | 12,25 | 00:00:00 | | 2007-08-07 | 12,29 | 4.552.600 | 12,49 | 12,19 | 12,49 | 00:00:00 | | 2007-08-08 | 12,99 | 14.511.900 | 13,01 | 12,44 | 12,56 | 00:00:00 | | 2007-08-09 | 13,11 | 8.415.900 | 13,15 | 12,80 | 12,95 | 00:00:00 | | 2007-08-10 | 12,56 | 8.834.300 | 12,93 | 12,53 | 12,84 | 00:00:00 | | 2007-08-13 | 12,58 | 6.089.500 | 12,74 | 12,48 | 12,74 | 00:00:00 | | 2007-08-15 | 12,33 | 4.275.500 | 12,41 | 12,21 | 12,36 | 00:00:00 | | 2007-08-16 | 12,01 | 9.454.300 | 12,38 | 11,96 | 12,15 | 00:00:00 | | 2007-08-17 | 12,19 | 7.425.900 | 12,37 | 11,85 | 12,06 | 00:00:00 | | 2007-08-20 | 12,31 | 3.300.300 | 12,32 | 12,11 | 12,26 | 00:00:00 | | 2007-08-21 | 12,39 | 3.987.800 | 12,43 | 12,18 | 12,29 | 00:00:00 | | 2007-08-22 | 12,44 | 3.384.200 | 12,48 | 12,36 | 12,41 | 00:00:00 | | 2007-08-23 | 12,36 | 3.200.200 | 12,67 | 12,35 | 12,52 | 00:00:00 | | 2007-08-24 | 12,43 | 1.797.400 | 12,48 | 12,30 | 12,30 | 00:00:00 | | 2007-08-27 | 12,40 | 1.702.900 | 12,52 | 12,34 | 12,50 | 00:00:00 | | 2007-08-28 | 12,15 | 2.842.000 | 12,38 | 12,08 | 12,33 | 00:00:00 | | 2007-08-29 | 12,25 | 2.938.700 | 12,30 | 12,04 | 12,04 | 00:00:00 | | 2007-08-30 | 12,65 | 5.924.600 | 12,65 | 12,35 | 12,35 | 00:00:00 | | 2007-08-31 | 12,78 | 5.483.900 | 12,89 | 12,65 | 12,75 | 00:00:00 | | 2007-09-03 | 12,81 | 2.029.900 | 12,91 | 12,73 | 12,90 | 00:00:00 | | 2007-09-04 | 13,02 | 5.186.000 | 13,02 | 12,68 | 12,71 | 00:00:00 | | 2007-09-05 | 12,79 | 4.083.400 | 13,04 | 12,76 | 12,92 | 00:00:00 | | 2007-09-06 | 12,96 | 3.717.800 | 12,99 | 12,78 | 12,91 | 00:00:00 | | 2007-09-07 | 12,59 | 6.381.900 | 13,10 | 12,58 | 12,92 | 00:00:00 | | 2007-09-10 | 12,53 | 6.044.800 | 12,82 | 12,47 | 12,57 | 00:00:00 | | 2007-09-11 | 12,53 | 4.252.500 | 12,76 | 12,47 | 12,64 | 00:00:00 | | 2007-09-12 | 12,43 | 3.334.500 | 12,54 | 12,30 | 12,53 | 00:00:00 | | 2007-09-13 | 12,06 | 8.290.500 | 12,35 | 11,89 | 12,29 | 00:00:00 | | 2007-09-14 | 12,03 | 4.183.600 | 12,09 | 11,88 | 12,01 | 00:00:00 | | 2007-09-17 | 11,66 | 6.529.900 | 12,03 | 11,65 | 12,03 | 00:00:00 | | 2007-09-18 | 11,84 | 5.352.200 | 11,89 | 11,58 | 11,58 | 00:00:00 | | 2007-09-19 | 11,96 | 6.442.900 | 12,07 | 11,79 | 12,04 | 00:00:00 | | 2007-09-20 | 11,81 | 4.609.800 | 11,93 | 11,78 | 11,86 | 00:00:00 | | 2007-09-21 | 11,67 | 6.070.600 | 11,85 | 11,65 | 11,75 | 00:00:00 | | 2007-09-24 | 11,75 | 4.296.800 | 11,80 | 11,58 | 11,75 | 00:00:00 | | 2007-09-25 | 11,74 | 3.993.300 | 11,79 | 11,64 | 11,79 | 00:00:00 | | 2007-09-26 | 11,80 | 4.593.800 | 11,88 | 11,70 | 11,82 | 00:00:00 | | 2007-09-27 | 11,70 | 4.972.600 | 11,85 | 11,65 | 11,80 | 00:00:00 | | 2007-09-28 | 11,79 | 4.938.700 | 11,89 | 11,68 | 11,72 | 00:00:00 | | 2007-10-01 | 11,81 | 2.409.400 | 11,86 | 11,69 | 11,75 | 00:00:00 | | 2007-10-02 | 11,74 | 7.302.700 | 12,03 | 11,64 | 11,99 | 00:00:00 | | 2007-10-03 | 11,61 | 5.010.500 | 11,77 | 11,40 | 11,75 | 00:00:00 | | 2007-10-04 | 11,48 | 7.109.600 | 11,55 | 11,41 | 11,50 | 00:00:00 | | 2007-10-05 | 11,56 | 5.433.900 | 11,57 | 11,37 | 11,45 | 00:00:00 | | 2007-10-08 | 11,49 | 2.431.600 | 11,59 | 11,41 | 11,51 | 00:00:00 | | 2007-10-09 | 11,72 | 5.484.600 | 11,81 | 11,49 | 11,56 | 00:00:00 | | 2007-10-10 | 11,78 | 4.840.800 | 11,86 | 11,71 | 11,75 | 00:00:00 | | 2007-10-11 | 11,88 | 6.083.700 | 12,03 | 11,75 | 11,80 | 00:00:00 | | 2007-10-12 | 11,82 | 4.633.800 | 11,86 | 11,57 | 11,72 | 00:00:00 | | 2007-10-15 | 11,65 | 2.472.100 | 11,86 | 11,61 | 11,83 | 00:00:00 | | 2007-10-16 | 11,64 | 4.723.300 | 11,65 | 11,47 | 11,64 | 00:00:00 | | 2007-10-17 | 11,73 | 5.573.200 | 11,87 | 11,69 | 11,75 | 00:00:00 | | 2007-10-18 | 11,48 | 6.516.500 | 11,83 | 11,48 | 11,74 | 00:00:00 | | 2007-10-19 | 11,35 | 4.706.300 | 11,61 | 11,34 | 11,44 | 00:00:00 | | 2007-10-22 | 11,15 | 6.209.700 | 11,31 | 11,10 | 11,45 | 00:00:00 | | 2007-10-23 | 11,32 | 6.445.300 | 11,43 | 11,24 | 11,25 | 00:00:00 | | 2007-10-24 | 11,95 | 20.677.400 | 12,19 | 11,86 | 12,14 | 00:00:00 | | 2007-10-25 | 12,04 | 11.155.300 | 12,15 | 11,97 | 12,08 | 00:00:00 | | 2007-10-26 | 11,94 | 5.783.800 | 12,14 | 11,93 | 12,10 | 00:00:00 | | 2007-10-29 | 11,95 | 4.396.500 | 12,05 | 11,92 | 12,02 | 00:00:00 | | 2007-10-30 | 11,81 | 4.654.500 | 11,96 | 11,74 | 11,94 | 00:00:00 | | 2007-10-31 | 11,81 | 4.568.700 | 11,83 | 11,73 | 11,80 | 00:00:00 | | 2007-11-01 | 11,63 | 4.873.100 | 11,78 | 11,52 | 11,76 | 00:00:00 | | 2007-11-02 | 11,66 | 6.707.100 | 11,74 | 11,56 | 11,62 | 00:00:00 | | 2007-11-05 | 11,83 | 5.517.000 | 11,86 | 11,61 | 11,61 | 00:00:00 | | 2007-11-06 | 11,70 | 5.162.600 | 11,94 | 11,65 | 11,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
