|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-15 | 34,70 | 2.927.800 | 35,22 | 34,56 | 35,00 | 00:00:00 | | 2002-04-16 | 37,20 | 8.625.800 | 37,20 | 35,70 | 35,79 | 00:00:00 | | 2002-04-17 | 37,75 | 7.469.400 | 38,45 | 37,48 | 38,00 | 00:00:00 | | 2002-04-18 | 36,06 | 13.866.300 | 38,17 | 35,85 | 37,40 | 00:00:00 | | 2002-04-19 | 35,72 | 5.916.400 | 36,56 | 35,60 | 35,76 | 00:00:00 | | 2002-04-22 | 34,62 | 6.965.200 | 35,50 | 34,52 | 35,50 | 00:00:00 | | 2002-04-23 | 35,68 | 9.238.000 | 36,25 | 35,01 | 35,93 | 00:00:00 | | 2002-04-24 | 35,43 | 4.732.800 | 35,93 | 35,13 | 35,35 | 00:00:00 | | 2002-04-25 | 34,45 | 6.420.200 | 34,99 | 34,07 | 34,76 | 00:00:00 | | 2002-04-26 | 34,55 | 8.307.400 | 35,41 | 34,45 | 34,88 | 00:00:00 | | 2002-04-29 | 34,10 | 5.820.300 | 34,32 | 33,67 | 34,01 | 00:00:00 | | 2002-04-30 | 34,50 | 7.450.300 | 34,50 | 33,63 | 33,85 | 00:00:00 | | 2002-05-01 | 34,50 | 0 | 34,50 | 34,50 | 34,50 | 00:00:00 | | 2002-05-02 | 33,95 | 5.568.300 | 34,97 | 33,84 | 34,75 | 00:00:00 | | 2002-05-03 | 31,32 | 12.299.400 | 33,57 | 31,32 | 33,17 | 00:00:00 | | 2002-05-06 | 31,72 | 4.379.900 | 32,35 | 31,33 | 31,40 | 00:00:00 | | 2002-05-07 | 31,22 | 9.355.300 | 31,69 | 30,13 | 31,00 | 00:00:00 | | 2002-05-08 | 32,85 | 7.679.000 | 32,85 | 31,95 | 32,15 | 00:00:00 | | 2002-05-09 | 32,59 | 5.493.000 | 33,75 | 32,49 | 33,70 | 00:00:00 | | 2002-05-10 | 31,91 | 3.984.500 | 32,57 | 31,67 | 32,20 | 00:00:00 | | 2002-05-13 | 32,30 | 5.173.500 | 32,40 | 30,90 | 31,09 | 00:00:00 | | 2002-05-14 | 33,28 | 8.669.600 | 33,70 | 31,95 | 32,80 | 00:00:00 | | 2002-05-15 | 33,54 | 8.081.700 | 34,49 | 32,84 | 34,22 | 00:00:00 | | 2002-05-16 | 33,44 | 5.431.600 | 33,54 | 32,63 | 33,02 | 00:00:00 | | 2002-05-17 | 33,33 | 5.322.800 | 34,19 | 33,18 | 33,90 | 00:00:00 | | 2002-05-20 | 33,00 | 2.045.600 | 33,50 | 32,72 | 33,10 | 00:00:00 | | 2002-05-21 | 32,27 | 4.858.500 | 33,22 | 32,27 | 32,80 | 00:00:00 | | 2002-05-22 | 31,31 | 9.967.400 | 32,45 | 31,13 | 32,25 | 00:00:00 | | 2002-05-23 | 31,30 | 5.541.900 | 31,95 | 31,08 | 31,55 | 00:00:00 | | 2002-05-24 | 31,10 | 6.481.700 | 31,94 | 30,88 | 31,80 | 00:00:00 | | 2002-05-27 | 31,30 | 1.984.100 | 31,59 | 31,01 | 31,01 | 00:00:00 | | 2002-05-28 | 31,10 | 3.900.100 | 31,90 | 30,92 | 31,46 | 00:00:00 | | 2002-05-29 | 30,08 | 8.030.700 | 31,16 | 30,08 | 31,00 | 00:00:00 | | 2002-05-30 | 29,16 | 12.195.800 | 30,00 | 28,62 | 30,00 | 00:00:00 | | 2002-05-31 | 29,49 | 6.870.000 | 29,65 | 28,85 | 29,15 | 00:00:00 | | 2002-06-03 | 28,00 | 3.893.200 | 29,20 | 27,86 | 28,90 | 00:00:00 | | 2002-06-04 | 26,60 | 8.272.900 | 27,55 | 26,60 | 27,55 | 00:00:00 | | 2002-06-05 | 26,69 | 5.118.600 | 27,70 | 26,66 | 27,22 | 00:00:00 | | 2002-06-06 | 25,96 | 10.533.900 | 27,00 | 25,93 | 26,81 | 00:00:00 | | 2002-06-07 | 24,50 | 13.660.200 | 24,76 | 23,97 | 24,25 | 00:00:00 | | 2002-06-10 | 25,08 | 5.560.300 | 25,40 | 24,74 | 25,24 | 00:00:00 | | 2002-06-11 | 25,20 | 8.633.900 | 25,37 | 24,34 | 24,90 | 00:00:00 | | 2002-06-12 | 24,12 | 6.272.100 | 24,48 | 23,87 | 24,48 | 00:00:00 | | 2002-06-13 | 23,50 | 6.093.700 | 25,00 | 22,94 | 24,80 | 00:00:00 | | 2002-06-14 | 23,54 | 6.720.600 | 23,65 | 22,40 | 23,00 | 00:00:00 | | 2002-06-17 | 24,95 | 5.516.100 | 25,00 | 23,72 | 23,72 | 00:00:00 | | 2002-06-18 | 24,66 | 5.299.200 | 25,20 | 24,45 | 25,20 | 00:00:00 | | 2002-06-19 | 24,30 | 5.766.300 | 24,30 | 23,30 | 23,40 | 00:00:00 | | 2002-06-20 | 23,57 | 7.445.000 | 24,51 | 23,41 | 23,50 | 00:00:00 | | 2002-06-21 | 23,68 | 7.694.600 | 24,34 | 23,00 | 23,12 | 00:00:00 | | 2002-06-24 | 23,13 | 5.963.800 | 24,16 | 22,85 | 23,71 | 00:00:00 | | 2002-06-25 | 23,80 | 6.009.500 | 24,44 | 23,60 | 24,15 | 00:00:00 | | 2002-06-26 | 22,23 | 9.139.700 | 22,42 | 21,50 | 21,75 | 00:00:00 | | 2002-06-27 | 23,89 | 8.911.300 | 24,07 | 22,80 | 22,95 | 00:00:00 | | 2002-06-28 | 25,25 | 5.494.700 | 25,40 | 24,26 | 24,75 | 00:00:00 | | 2002-07-01 | 24,87 | 5.285.700 | 25,81 | 24,25 | 24,55 | 00:00:00 | | 2002-07-02 | 23,63 | 7.212.900 | 24,63 | 23,60 | 24,15 | 00:00:00 | | 2002-07-03 | 22,65 | 7.802.400 | 23,94 | 22,58 | 23,57 | 00:00:00 | | 2002-07-04 | 23,50 | 2.902.400 | 23,77 | 23,29 | 23,52 | 00:00:00 | | 2002-07-05 | 25,30 | 5.909.300 | 25,30 | 23,80 | 23,91 | 00:00:00 | | 2002-07-08 | 25,49 | 5.985.600 | 25,90 | 24,82 | 24,90 | 00:00:00 | | 2002-07-09 | 24,80 | 6.554.700 | 25,76 | 24,28 | 25,35 | 00:00:00 | | 2002-07-10 | 23,34 | 10.244.700 | 24,40 | 23,14 | 24,20 | 00:00:00 | | 2002-07-11 | 22,82 | 10.086.400 | 23,81 | 22,80 | 23,00 | 00:00:00 | | 2002-07-12 | 23,45 | 7.795.400 | 24,13 | 22,92 | 23,94 | 00:00:00 | | 2002-07-15 | 23,13 | 5.800.300 | 23,42 | 22,92 | 23,06 | 00:00:00 | | 2002-07-16 | 23,81 | 8.765.600 | 23,95 | 22,71 | 23,90 | 00:00:00 | | 2002-07-17 | 25,49 | 11.279.200 | 25,87 | 23,40 | 23,62 | 00:00:00 | | 2002-07-18 | 26,04 | 9.750.200 | 26,53 | 25,16 | 25,50 | 00:00:00 | | 2002-07-19 | 24,34 | 7.462.100 | 25,10 | 24,18 | 25,00 | 00:00:00 | | 2002-07-22 | 23,10 | 7.343.000 | 24,30 | 23,09 | 24,30 | 00:00:00 | | 2002-07-23 | 23,51 | 7.054.200 | 23,90 | 23,04 | 23,36 | 00:00:00 | | 2002-07-24 | 22,40 | 13.819.600 | 22,99 | 21,70 | 22,59 | 00:00:00 | | 2002-07-25 | 21,25 | 12.167.500 | 23,13 | 20,80 | 22,70 | 00:00:00 | | 2002-07-26 | 21,10 | 9.193.500 | 21,50 | 20,22 | 20,61 | 00:00:00 | | 2002-07-29 | 22,26 | 9.973.300 | 22,38 | 20,51 | 20,55 | 00:00:00 | | 2002-07-30 | 21,84 | 11.100.800 | 21,90 | 21,30 | 21,74 | 00:00:00 | | 2002-07-31 | 21,51 | 6.457.900 | 22,46 | 21,27 | 22,05 | 00:00:00 | | 2002-08-01 | 20,70 | 4.629.500 | 21,87 | 20,58 | 21,70 | 00:00:00 | | 2002-08-02 | 19,40 | 9.815.400 | 20,31 | 19,22 | 20,00 | 00:00:00 | | 2002-08-05 | 18,20 | 4.572.100 | 19,50 | 18,20 | 19,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
