|
 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 | | 2002-08-05 | 18,20 | 4.572.100 | 19,50 | 18,20 | 19,50 | 00:00:00 | | 2002-08-06 | 19,62 | 6.829.800 | 19,78 | 17,55 | 18,01 | 00:00:00 | | 2002-08-07 | 19,45 | 5.134.000 | 20,45 | 19,28 | 19,69 | 00:00:00 | | 2002-08-08 | 19,87 | 4.642.200 | 20,15 | 19,44 | 20,00 | 00:00:00 | | 2002-08-09 | 20,40 | 3.952.300 | 20,40 | 19,70 | 20,35 | 00:00:00 | | 2002-08-12 | 19,90 | 3.035.500 | 20,45 | 19,81 | 20,30 | 00:00:00 | | 2002-08-13 | 20,00 | 3.109.800 | 20,20 | 19,42 | 19,90 | 00:00:00 | | 2002-08-14 | 18,75 | 3.951.200 | 19,40 | 18,75 | 19,00 | 00:00:00 | | 2002-08-15 | 20,30 | 3.101.600 | 20,45 | 19,61 | 19,93 | 00:00:00 | | 2002-08-16 | 20,40 | 4.799.900 | 20,59 | 19,44 | 20,59 | 00:00:00 | | 2002-08-19 | 22,11 | 5.500.800 | 22,25 | 20,36 | 20,50 | 00:00:00 | | 2002-08-20 | 21,98 | 4.724.100 | 22,29 | 21,86 | 22,22 | 00:00:00 | | 2002-08-21 | 22,64 | 5.085.100 | 23,20 | 21,64 | 21,85 | 00:00:00 | | 2002-08-22 | 23,75 | 4.448.500 | 23,80 | 22,81 | 23,22 | 00:00:00 | | 2002-08-23 | 22,45 | 5.026.000 | 23,75 | 22,42 | 23,75 | 00:00:00 | | 2002-08-26 | 22,00 | 3.792.800 | 22,79 | 21,81 | 22,14 | 00:00:00 | | 2002-08-27 | 22,14 | 5.663.600 | 22,60 | 21,81 | 22,01 | 00:00:00 | | 2002-08-28 | 20,84 | 6.798.100 | 21,76 | 20,75 | 21,60 | 00:00:00 | | 2002-08-29 | 20,55 | 6.152.800 | 21,01 | 20,22 | 20,73 | 00:00:00 | | 2002-08-30 | 20,60 | 3.382.800 | 21,03 | 20,49 | 20,86 | 00:00:00 | | 2002-09-02 | 20,15 | 1.671.500 | 20,60 | 20,10 | 20,46 | 00:00:00 | | 2002-09-03 | 19,05 | 4.530.400 | 20,01 | 18,98 | 20,00 | 00:00:00 | | 2002-09-04 | 19,21 | 6.021.000 | 19,55 | 18,90 | 19,00 | 00:00:00 | | 2002-09-05 | 18,34 | 8.592.100 | 19,35 | 18,00 | 19,25 | 00:00:00 | | 2002-09-06 | 19,22 | 6.423.000 | 19,34 | 18,41 | 18,60 | 00:00:00 | | 2002-09-09 | 18,32 | 4.371.900 | 19,38 | 18,23 | 19,30 | 00:00:00 | | 2002-09-10 | 19,32 | 5.569.100 | 19,49 | 18,42 | 18,72 | 00:00:00 | | 2002-09-11 | 20,02 | 3.751.300 | 20,20 | 19,05 | 19,27 | 00:00:00 | | 2002-09-12 | 18,75 | 5.994.200 | 19,69 | 18,74 | 19,69 | 00:00:00 | | 2002-09-13 | 17,73 | 7.324.900 | 18,42 | 17,68 | 18,40 | 00:00:00 | | 2002-09-16 | 16,81 | 5.621.300 | 18,00 | 16,76 | 17,90 | 00:00:00 | | 2002-09-17 | 16,32 | 6.676.100 | 17,90 | 16,18 | 17,60 | 00:00:00 | | 2002-09-18 | 15,61 | 8.209.200 | 16,24 | 15,47 | 16,00 | 00:00:00 | | 2002-09-19 | 15,23 | 5.782.600 | 16,01 | 15,12 | 15,70 | 00:00:00 | | 2002-09-20 | 15,10 | 6.896.700 | 15,98 | 14,92 | 15,23 | 00:00:00 | | 2002-09-23 | 14,05 | 6.782.000 | 15,45 | 13,90 | 14,96 | 00:00:00 | | 2002-09-24 | 13,91 | 9.848.700 | 14,43 | 12,99 | 14,01 | 00:00:00 | | 2002-09-25 | 14,34 | 8.814.300 | 14,86 | 13,60 | 13,82 | 00:00:00 | | 2002-09-26 | 15,30 | 8.410.100 | 15,30 | 14,58 | 14,80 | 00:00:00 | | 2002-09-27 | 14,99 | 4.564.100 | 15,20 | 14,67 | 15,03 | 00:00:00 | | 2002-09-30 | 13,61 | 6.442.500 | 14,43 | 13,36 | 14,30 | 00:00:00 | | 2002-10-01 | 13,58 | 5.456.600 | 13,97 | 13,30 | 13,51 | 00:00:00 | | 2002-10-02 | 14,09 | 8.921.800 | 14,27 | 13,53 | 13,90 | 00:00:00 | | 2002-10-03 | 13,50 | 7.109.300 | 13,78 | 13,30 | 13,41 | 00:00:00 | | 2002-10-04 | 12,82 | 6.934.000 | 13,50 | 12,67 | 13,30 | 00:00:00 | | 2002-10-07 | 12,15 | 4.226.400 | 12,70 | 12,05 | 12,67 | 00:00:00 | | 2002-10-08 | 11,46 | 7.095.600 | 12,52 | 11,27 | 12,33 | 00:00:00 | | 2002-10-09 | 11,75 | 8.474.600 | 11,82 | 11,10 | 11,75 | 00:00:00 | | 2002-10-10 | 12,84 | 9.004.600 | 12,90 | 11,40 | 11,65 | 00:00:00 | | 2002-10-11 | 14,23 | 12.266.000 | 14,23 | 13,00 | 13,15 | 00:00:00 | | 2002-10-14 | 14,24 | 8.648.100 | 14,50 | 13,75 | 14,09 | 00:00:00 | | 2002-10-15 | 16,67 | 12.967.100 | 16,79 | 14,45 | 14,45 | 00:00:00 | | 2002-10-16 | 15,66 | 14.973.500 | 17,06 | 15,27 | 15,33 | 00:00:00 | | 2002-10-17 | 17,12 | 10.572.300 | 17,29 | 16,15 | 16,15 | 00:00:00 | | 2002-10-18 | 17,75 | 10.559.300 | 17,99 | 16,92 | 17,59 | 00:00:00 | | 2002-10-21 | 18,08 | 7.495.100 | 18,40 | 17,15 | 17,60 | 00:00:00 | | 2002-10-22 | 17,00 | 14.594.700 | 18,08 | 16,84 | 17,59 | 00:00:00 | | 2002-10-23 | 17,75 | 13.945.100 | 18,49 | 17,38 | 18,19 | 00:00:00 | | 2002-10-24 | 18,91 | 11.560.300 | 18,91 | 18,00 | 18,39 | 00:00:00 | | 2002-10-25 | 19,10 | 7.936.300 | 19,25 | 18,14 | 18,60 | 00:00:00 | | 2002-10-28 | 19,85 | 7.941.900 | 20,40 | 19,40 | 19,40 | 00:00:00 | | 2002-10-29 | 18,14 | 8.835.800 | 19,75 | 18,11 | 19,50 | 00:00:00 | | 2002-10-30 | 19,78 | 8.226.800 | 19,84 | 18,25 | 18,51 | 00:00:00 | | 2002-10-31 | 20,05 | 9.605.800 | 20,50 | 19,80 | 20,18 | 00:00:00 | | 2002-11-01 | 20,25 | 6.197.700 | 20,39 | 19,20 | 19,71 | 00:00:00 | | 2002-11-04 | 22,01 | 8.412.700 | 22,01 | 21,10 | 21,10 | 00:00:00 | | 2002-11-05 | 22,48 | 8.950.600 | 22,63 | 21,62 | 22,01 | 00:00:00 | | 2002-11-06 | 22,19 | 8.998.800 | 23,18 | 21,90 | 23,13 | 00:00:00 | | 2002-11-07 | 20,82 | 9.554.500 | 22,86 | 20,62 | 22,55 | 00:00:00 | | 2002-11-08 | 19,70 | 8.369.900 | 20,67 | 19,63 | 20,33 | 00:00:00 | | 2002-11-11 | 19,09 | 4.672.100 | 19,60 | 18,85 | 19,51 | 00:00:00 | | 2002-11-12 | 20,43 | 9.019.700 | 20,60 | 18,86 | 18,99 | 00:00:00 | | 2002-11-13 | 20,30 | 5.968.400 | 20,42 | 19,54 | 20,10 | 00:00:00 | | 2002-11-14 | 21,47 | 6.438.700 | 21,59 | 19,55 | 20,00 | 00:00:00 | | 2002-11-15 | 21,53 | 7.763.900 | 22,12 | 21,13 | 21,96 | 00:00:00 | | 2002-11-18 | 22,29 | 4.310.300 | 22,49 | 21,70 | 21,80 | 00:00:00 | | 2002-11-19 | 22,25 | 4.896.500 | 22,26 | 21,79 | 22,05 | 00:00:00 | | 2002-11-20 | 22,66 | 5.290.900 | 22,85 | 21,96 | 22,15 | 00:00:00 | | 2002-11-21 | 24,58 | 10.231.900 | 24,75 | 23,75 | 23,75 | 00:00:00 | | 2002-11-22 | 24,53 | 5.524.500 | 24,85 | 24,05 | 24,75 | 00:00:00 | | 2002-11-25 | 24,98 | 4.783.100 | 25,21 | 24,50 | 24,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
