|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-03-28 | 18,05 | 5.293.986 | 18,57 | 17,78 | 18,45 | 00:00:00 | | 2018-03-29 | 17,99 | 2.762.767 | 18,23 | 17,83 | 18,20 | 00:00:00 | | 2018-04-03 | 17,43 | 4.621.111 | 17,64 | 17,33 | 17,50 | 00:00:00 | | 2018-04-04 | 17,04 | 3.624.572 | 17,42 | 16,57 | 17,34 | 00:00:00 | | 2018-04-05 | 17,48 | 3.217.671 | 17,58 | 17,33 | 17,46 | 00:00:00 | | 2018-04-06 | 17,34 | 1.497.264 | 17,43 | 17,07 | 17,38 | 00:00:00 | | 2018-04-09 | 17,43 | 1.546.345 | 17,56 | 17,21 | 17,40 | 00:00:00 | | 2018-04-10 | 17,89 | 2.851.820 | 17,98 | 17,41 | 17,50 | 00:00:00 | | 2018-04-11 | 17,66 | 1.891.982 | 18,05 | 17,40 | 17,98 | 00:00:00 | | 2018-04-12 | 18,50 | 2.827.899 | 18,55 | 17,69 | 17,72 | 00:00:00 | | 2018-04-13 | 18,26 | 2.406.995 | 18,59 | 18,13 | 18,54 | 00:00:00 | | 2018-04-16 | 18,44 | 1.738.424 | 18,79 | 18,29 | 18,31 | 00:00:00 | | 2018-04-17 | 18,76 | 1.784.147 | 18,78 | 18,45 | 18,54 | 00:00:00 | | 2018-04-18 | 18,44 | 2.364.414 | 18,84 | 18,30 | 18,75 | 00:00:00 | | 2018-04-19 | 17,83 | 2.675.406 | 18,58 | 17,78 | 18,52 | 00:00:00 | | 2018-04-20 | 17,59 | 3.335.322 | 17,80 | 17,47 | 17,80 | 00:00:00 | | 2018-04-23 | 17,77 | 1.702.764 | 17,80 | 17,51 | 17,53 | 00:00:00 | | 2018-04-24 | 17,66 | 4.186.600 | 17,87 | 16,98 | 17,17 | 00:00:00 | | 2018-04-25 | 18,18 | 5.813.423 | 18,60 | 17,83 | 18,29 | 00:00:00 | | 2018-04-26 | 18,35 | 4.084.834 | 18,40 | 17,85 | 18,13 | 00:00:00 | | 2018-04-27 | 18,14 | 2.567.560 | 18,55 | 18,02 | 18,48 | 00:00:00 | | 2018-04-30 | 18,12 | 1.794.001 | 18,16 | 17,97 | 18,16 | 00:00:00 | | 2018-05-02 | 18,95 | 4.392.483 | 19,16 | 18,45 | 18,54 | 00:00:00 | | 2018-05-03 | 19,00 | 2.913.782 | 19,10 | 18,80 | 18,99 | 00:00:00 | | 2018-05-04 | 19,24 | 2.399.271 | 19,29 | 18,95 | 19,08 | 00:00:00 | | 2018-05-07 | 19,92 | 2.097.623 | 20,04 | 19,34 | 19,41 | 00:00:00 | | 2018-05-08 | 19,60 | 2.858.994 | 19,93 | 19,41 | 19,90 | 00:00:00 | | 2018-05-09 | 19,89 | 1.709.366 | 19,91 | 19,49 | 19,49 | 00:00:00 | | 2018-05-10 | 19,96 | 1.816.186 | 20,05 | 19,67 | 19,99 | 00:00:00 | | 2018-05-11 | 20,20 | 2.011.333 | 20,30 | 19,99 | 20,00 | 00:00:00 | | 2018-05-14 | 20,37 | 1.722.880 | 20,48 | 20,05 | 20,26 | 00:00:00 | | 2018-05-15 | 20,41 | 4.268.701 | 20,98 | 20,33 | 20,43 | 00:00:00 | | 2018-05-16 | 20,16 | 2.375.997 | 20,56 | 20,07 | 20,54 | 00:00:00 | | 2018-05-17 | 20,43 | 2.401.610 | 20,44 | 20,16 | 20,16 | 00:00:00 | | 2018-05-18 | 20,04 | 2.364.235 | 20,43 | 19,92 | 20,42 | 00:00:00 | | 2018-05-21 | 20,24 | 1.492.992 | 20,42 | 20,01 | 20,10 | 00:00:00 | | 2018-05-22 | 20,17 | 1.938.075 | 20,44 | 20,00 | 20,21 | 00:00:00 | | 2018-05-23 | 19,87 | 2.732.492 | 20,11 | 19,57 | 20,09 | 00:00:00 | | 2018-05-24 | 20,20 | 2.338.377 | 20,36 | 19,89 | 19,89 | 00:00:00 | | 2018-05-25 | 20,52 | 3.053.078 | 20,61 | 20,27 | 20,29 | 00:00:00 | | 2018-05-28 | 20,53 | 1.812.846 | 20,82 | 20,25 | 20,64 | 00:00:00 | | 2018-05-29 | 20,27 | 3.712.501 | 20,72 | 20,15 | 20,42 | 00:00:00 | | 2018-05-30 | 20,40 | 1.284.568 | 20,40 | 19,95 | 20,01 | 00:00:00 | | 2018-06-01 | 20,36 | 2.591.653 | 20,50 | 19,99 | 20,30 | 00:00:00 | | 2018-06-04 | 20,31 | 2.403.879 | 20,71 | 20,15 | 20,61 | 00:00:00 | | 2018-06-05 | 21,16 | 3.941.362 | 21,43 | 20,29 | 20,31 | 00:00:00 | | 2018-06-06 | 21,46 | 2.741.687 | 21,58 | 21,18 | 21,27 | 00:00:00 | | 2018-06-07 | 21,24 | 2.238.519 | 21,71 | 21,17 | 21,55 | 00:00:00 | | 2018-06-08 | 21,04 | 3.421.969 | 21,38 | 20,72 | 21,10 | 00:00:00 | | 2018-06-11 | 21,35 | 2.507.101 | 21,52 | 21,15 | 21,28 | 00:00:00 | | 2018-06-12 | 21,28 | 2.402.168 | 21,55 | 21,09 | 21,55 | 00:00:00 | | 2018-06-13 | 22,22 | 3.740.687 | 22,23 | 21,35 | 21,35 | 00:00:00 | | 2018-06-14 | 22,64 | 3.310.274 | 22,73 | 21,92 | 22,02 | 00:00:00 | | 2018-06-15 | 22,46 | 4.602.485 | 22,97 | 22,45 | 22,67 | 00:00:00 | | 2018-06-18 | 22,14 | 2.184.255 | 22,51 | 21,99 | 22,39 | 00:00:00 | | 2018-06-19 | 21,23 | 3.636.817 | 21,80 | 21,08 | 21,71 | 00:00:00 | | 2018-06-20 | 21,01 | 2.987.233 | 21,60 | 20,78 | 21,40 | 00:00:00 | | 2018-06-21 | 20,50 | 3.441.830 | 21,28 | 20,30 | 21,21 | 00:00:00 | | 2018-06-22 | 20,16 | 2.602.794 | 20,66 | 20,08 | 20,50 | 00:00:00 | | 2018-06-25 | 19,24 | 2.147.583 | 20,07 | 19,20 | 20,07 | 00:00:00 | | 2018-06-26 | 19,60 | 2.792.847 | 19,70 | 19,25 | 19,28 | 00:00:00 | | 2018-06-27 | 19,82 | 2.512.728 | 20,18 | 19,46 | 19,73 | 00:00:00 | | 2018-06-28 | 18,81 | 4.736.857 | 19,80 | 18,55 | 19,65 | 00:00:00 | | 2018-06-29 | 19,11 | 4.150.505 | 19,49 | 19,11 | 19,21 | 00:00:00 | | 2018-07-02 | 18,74 | 3.011.556 | 19,07 | 18,62 | 18,81 | 00:00:00 | | 2018-07-03 | 18,96 | 2.972.678 | 19,21 | 18,70 | 18,88 | 00:00:00 | | 2018-07-04 | 18,43 | 2.670.805 | 18,77 | 18,27 | 18,75 | 00:00:00 | | 2018-07-05 | 18,92 | 2.824.980 | 19,00 | 18,41 | 18,41 | 00:00:00 | | 2018-07-06 | 19,01 | 2.169.589 | 19,12 | 18,74 | 19,03 | 00:00:00 | | 2018-07-09 | 19,16 | 2.256.919 | 19,44 | 18,93 | 19,16 | 00:00:00 | | 2018-07-10 | 19,56 | 2.688.787 | 19,59 | 19,12 | 19,35 | 00:00:00 | | 2018-07-11 | 19,13 | 2.388.663 | 19,35 | 19,03 | 19,33 | 00:00:00 | | 2018-07-12 | 19,40 | 2.025.751 | 19,45 | 18,92 | 19,06 | 00:00:00 | | 2018-07-13 | 19,50 | 1.690.328 | 19,81 | 19,45 | 19,71 | 00:00:00 | | 2018-07-16 | 19,50 | 1.593.610 | 19,64 | 19,43 | 19,55 | 00:00:00 | | 2018-07-17 | 19,67 | 1.687.594 | 19,71 | 19,17 | 19,40 | 00:00:00 | | 2018-07-18 | 20,27 | 2.846.728 | 20,40 | 19,95 | 19,95 | 00:00:00 | | 2018-07-19 | 20,22 | 1.844.076 | 20,39 | 20,03 | 20,28 | 00:00:00 | | 2018-07-20 | 20,27 | 2.570.858 | 20,31 | 19,82 | 20,31 | 00:00:00 | | 2018-07-23 | 19,80 | 2.004.569 | 20,05 | 19,53 | 19,99 | 00:00:00 | | 2018-07-24 | 20,58 | 3.519.559 | 20,85 | 20,15 | 20,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
