|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-09-07 | 6,57 | 1.033.200 | 6,60 | 6,43 | 6,56 | 00:00:00 | | 2015-09-10 | 6,33 | 2.143.000 | 6,50 | 6,28 | 6,34 | 00:00:00 | | 2015-09-11 | 6,19 | 1.299.400 | 6,36 | 6,19 | 6,36 | 00:00:00 | | 2015-09-24 | 5,76 | 2.181.900 | 5,96 | 5,72 | 5,94 | 00:00:00 | | 2015-09-25 | 5,96 | 1.778.200 | 6,03 | 5,84 | 5,87 | 00:00:00 | | 2015-09-29 | 5,80 | 2.871.000 | 5,87 | 5,60 | 5,62 | 00:00:00 | | 2015-09-30 | 6,08 | 3.490.300 | 6,11 | 5,94 | 6,00 | 00:00:00 | | 2015-10-05 | 6,23 | 1.926.900 | 6,25 | 6,13 | 6,15 | 00:00:00 | | 2015-10-06 | 6,35 | 3.253.600 | 6,41 | 6,24 | 6,25 | 00:00:00 | | 2015-10-07 | 6,37 | 2.718.200 | 6,53 | 6,36 | 6,42 | 00:00:00 | | 2015-10-08 | 6,45 | 1.998.700 | 6,50 | 6,37 | 6,38 | 00:00:00 | | 2015-10-09 | 6,52 | 1.570.000 | 6,59 | 6,48 | 6,50 | 00:00:00 | | 2015-10-12 | 6,38 | 2.215.200 | 6,60 | 6,33 | 6,55 | 00:00:00 | | 2015-10-15 | 6,46 | 4.015.300 | 6,51 | 6,29 | 6,31 | 00:00:00 | | 2015-10-16 | 6,52 | 1.983.700 | 6,56 | 6,47 | 6,52 | 00:00:00 | | 2015-10-20 | 6,59 | 1.166.100 | 6,62 | 6,49 | 6,59 | 00:00:00 | | 2015-10-21 | 6,74 | 2.060.500 | 6,76 | 6,60 | 6,62 | 00:00:00 | | 2015-10-26 | 6,77 | 4.662.300 | 7,12 | 6,72 | 7,10 | 00:00:00 | | 2015-10-29 | 6,24 | 6.498.500 | 6,24 | 5,93 | 6,00 | 00:00:00 | | 2015-10-30 | 6,30 | 3.159.000 | 6,30 | 6,21 | 6,26 | 00:00:00 | | 2015-11-02 | 6,38 | 2.677.800 | 6,38 | 6,21 | 6,28 | 00:00:00 | | 2015-11-03 | 6,46 | 2.754.200 | 6,46 | 6,31 | 6,35 | 00:00:00 | | 2015-11-04 | 6,46 | 1.968.600 | 6,52 | 6,41 | 6,50 | 00:00:00 | | 2015-11-09 | 6,65 | 1.673.700 | 6,77 | 6,64 | 6,67 | 00:00:00 | | 2015-11-12 | 6,57 | 1.409.000 | 6,68 | 6,54 | 6,63 | 00:00:00 | | 2015-11-13 | 6,47 | 2.050.000 | 6,54 | 6,40 | 6,51 | 00:00:00 | | 2015-11-17 | 6,58 | 1.441.200 | 6,62 | 6,48 | 6,50 | 00:00:00 | | 2015-11-18 | 6,64 | 1.642.400 | 6,69 | 6,53 | 6,53 | 00:00:00 | | 2015-11-19 | 6,66 | 1.580.200 | 6,73 | 6,60 | 6,69 | 00:00:00 | | 2015-11-20 | 6,71 | 1.267.500 | 6,75 | 6,64 | 6,69 | 00:00:00 | | 2015-11-23 | 6,75 | 1.119.400 | 6,77 | 6,64 | 6,73 | 00:00:00 | | 2015-11-30 | 6,88 | 3.390.100 | 6,94 | 6,78 | 6,79 | 00:00:00 | | 2015-12-01 | 6,89 | 2.768.500 | 6,98 | 6,87 | 6,93 | 00:00:00 | | 2015-12-02 | 6,95 | 2.185.800 | 6,98 | 6,88 | 6,92 | 00:00:00 | | 2015-12-08 | 6,42 | 2.100.100 | 6,64 | 6,40 | 6,61 | 00:00:00 | | 2015-12-09 | 6,41 | 2.074.900 | 6,49 | 6,36 | 6,46 | 00:00:00 | | 2015-12-14 | 5,90 | 1.949.500 | 6,18 | 5,90 | 6,18 | 00:00:00 | | 2015-12-15 | 6,15 | 2.259.600 | 6,17 | 5,89 | 5,89 | 00:00:00 | | 2015-12-16 | 6,03 | 1.710.200 | 6,16 | 6,01 | 6,14 | 00:00:00 | | 2015-12-22 | 6,11 | 1.492.100 | 6,15 | 6,07 | 6,14 | 00:00:00 | | 2015-12-23 | 6,25 | 1.073.200 | 6,27 | 6,13 | 6,15 | 00:00:00 | | 2015-12-28 | 6,15 | 530.400 | 6,29 | 6,14 | 6,24 | 00:00:00 | | 2015-12-29 | 6,27 | 1.017.700 | 6,27 | 6,16 | 6,16 | 00:00:00 | | 2015-12-30 | 6,27 | 961.800 | 6,37 | 6,25 | 6,27 | 00:00:00 | | 2016-01-04 | 6,05 | 1.821.200 | 6,16 | 6,01 | 6,14 | 00:00:00 | | 2016-01-05 | 6,07 | 1.237.900 | 6,16 | 5,99 | 6,16 | 00:00:00 | | 2016-01-06 | 5,93 | 1.932.700 | 6,07 | 5,88 | 6,06 | 00:00:00 | | 2016-01-07 | 5,83 | 1.878.400 | 5,86 | 5,65 | 5,76 | 00:00:00 | | 2016-01-08 | 5,58 | 2.729.000 | 5,80 | 5,58 | 5,78 | 00:00:00 | | 2016-01-11 | 5,73 | 2.979.200 | 5,83 | 5,57 | 5,60 | 00:00:00 | | 2016-01-12 | 5,73 | 1.560.600 | 5,88 | 5,68 | 5,69 | 00:00:00 | | 2016-01-13 | 5,66 | 1.511.800 | 5,84 | 5,64 | 5,77 | 00:00:00 | | 2016-01-14 | 5,54 | 2.721.200 | 5,60 | 5,44 | 5,56 | 00:00:00 | | 2016-01-15 | 5,26 | 2.910.800 | 5,54 | 5,22 | 5,50 | 00:00:00 | | 2016-01-25 | 5,86 | 1.679.900 | 5,88 | 5,78 | 5,88 | 00:00:00 | | 2016-01-26 | 6,02 | 2.820.200 | 6,04 | 5,73 | 5,75 | 00:00:00 | | 2016-01-27 | 6,28 | 4.661.900 | 6,50 | 6,12 | 6,48 | 00:00:00 | | 2016-01-28 | 6,10 | 3.519.700 | 6,39 | 6,09 | 6,27 | 00:00:00 | | 2016-01-29 | 6,02 | 4.660.000 | 6,21 | 5,86 | 6,18 | 00:00:00 | | 2016-02-08 | 4,82 | 2.883.900 | 5,25 | 4,82 | 5,18 | 00:00:00 | | 2016-02-09 | 4,74 | 3.854.700 | 4,87 | 4,60 | 4,82 | 00:00:00 | | 2016-02-10 | 4,79 | 4.042.200 | 4,91 | 4,72 | 4,81 | 00:00:00 | | 2016-02-15 | 4,85 | 2.083.700 | 4,98 | 4,82 | 4,87 | 00:00:00 | | 2016-02-18 | 5,24 | 3.350.600 | 5,26 | 5,00 | 5,08 | 00:00:00 | | 2016-02-19 | 5,20 | 2.059.200 | 5,34 | 5,16 | 5,26 | 00:00:00 | | 2016-02-25 | 5,11 | 1.283.600 | 5,17 | 5,06 | 5,13 | 00:00:00 | | 2016-02-26 | 5,24 | 1.730.400 | 5,28 | 5,17 | 5,17 | 00:00:00 | | 2016-03-01 | 5,40 | 1.273.700 | 5,40 | 5,29 | 5,31 | 00:00:00 | | 2016-03-02 | 5,41 | 2.146.500 | 5,52 | 5,36 | 5,42 | 00:00:00 | | 2016-03-03 | 5,43 | 1.726.400 | 5,45 | 5,38 | 5,45 | 00:00:00 | | 2016-03-04 | 5,37 | 2.101.200 | 5,50 | 5,35 | 5,49 | 00:00:00 | | 2016-03-07 | 5,36 | 1.883.400 | 5,38 | 5,26 | 5,36 | 00:00:00 | | 2016-03-08 | 5,25 | 2.576.000 | 5,32 | 5,22 | 5,30 | 00:00:00 | | 2016-03-09 | 5,26 | 2.767.400 | 5,31 | 5,22 | 5,26 | 00:00:00 | | 2016-03-10 | 5,17 | 2.959.200 | 5,44 | 5,17 | 5,28 | 00:00:00 | | 2016-03-11 | 5,34 | 3.530.900 | 5,35 | 5,22 | 5,24 | 00:00:00 | | 2016-03-15 | 5,24 | 1.337.400 | 5,32 | 5,23 | 5,32 | 00:00:00 | | 2016-03-16 | 5,25 | 1.421.700 | 5,26 | 5,16 | 5,24 | 00:00:00 | | 2016-03-21 | 4,99 | 2.648.300 | 5,07 | 4,97 | 5,00 | 00:00:00 | | 2016-03-22 | 4,90 | 2.631.700 | 5,04 | 4,87 | 4,99 | 00:00:00 | | 2016-03-23 | 4,95 | 2.875.600 | 5,15 | 4,91 | 4,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
