|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-25 | 24,98 | 4.783.100 | 25,21 | 24,50 | 24,60 | 00:00:00 | | 2002-11-26 | 24,53 | 8.815.200 | 25,65 | 24,32 | 25,25 | 00:00:00 | | 2002-11-27 | 25,90 | 9.373.400 | 26,05 | 23,90 | 24,08 | 00:00:00 | | 2002-11-28 | 26,05 | 4.777.700 | 26,46 | 25,55 | 26,46 | 00:00:00 | | 2002-11-29 | 25,73 | 4.583.700 | 26,34 | 25,42 | 26,19 | 00:00:00 | | 2002-12-02 | 25,65 | 7.772.800 | 26,95 | 25,54 | 25,54 | 00:00:00 | | 2002-12-03 | 24,15 | 12.899.100 | 25,97 | 24,15 | 25,90 | 00:00:00 | | 2002-12-04 | 23,53 | 10.483.300 | 24,43 | 23,27 | 23,91 | 00:00:00 | | 2002-12-05 | 22,76 | 11.894.000 | 24,40 | 22,64 | 23,65 | 00:00:00 | | 2002-12-06 | 22,78 | 7.414.000 | 23,50 | 22,01 | 23,33 | 00:00:00 | | 2002-12-09 | 21,95 | 4.270.200 | 23,21 | 21,84 | 23,17 | 00:00:00 | | 2002-12-10 | 22,62 | 8.866.500 | 22,62 | 21,42 | 21,55 | 00:00:00 | | 2002-12-11 | 22,36 | 5.464.300 | 22,87 | 21,80 | 22,84 | 00:00:00 | | 2002-12-12 | 21,69 | 6.645.700 | 22,30 | 21,31 | 22,13 | 00:00:00 | | 2002-12-13 | 21,12 | 4.306.600 | 21,64 | 20,94 | 21,64 | 00:00:00 | | 2002-12-16 | 22,11 | 4.162.000 | 22,22 | 20,85 | 20,99 | 00:00:00 | | 2002-12-17 | 21,35 | 5.186.600 | 22,48 | 21,20 | 22,48 | 00:00:00 | | 2002-12-18 | 19,85 | 7.358.200 | 21,08 | 19,80 | 20,92 | 00:00:00 | | 2002-12-19 | 19,35 | 9.352.500 | 20,50 | 18,95 | 19,85 | 00:00:00 | | 2002-12-20 | 19,79 | 6.999.300 | 20,30 | 19,20 | 19,98 | 00:00:00 | | 2002-12-23 | 19,60 | 3.041.300 | 19,95 | 19,45 | 19,95 | 00:00:00 | | 2002-12-24 | 19,46 | 391.100 | 19,90 | 19,35 | 19,90 | 00:00:00 | | 2002-12-25 | 19,46 | 0 | 19,46 | 19,46 | 19,46 | 00:00:00 | | 2002-12-26 | 19,46 | 0 | 19,46 | 19,46 | 19,46 | 00:00:00 | | 2002-12-27 | 19,02 | 1.986.200 | 19,57 | 18,91 | 19,30 | 00:00:00 | | 2002-12-30 | 18,99 | 2.710.600 | 19,18 | 18,81 | 19,02 | 00:00:00 | | 2002-12-31 | 18,68 | 1.964.100 | 18,95 | 18,32 | 18,69 | 00:00:00 | | 2003-01-01 | 18,66 | 0 | 18,68 | 18,66 | 18,66 | 00:00:00 | | 2003-01-02 | 20,11 | 3.701.300 | 20,11 | 18,68 | 18,75 | 00:00:00 | | 2003-01-03 | 20,92 | 7.878.500 | 21,20 | 20,33 | 20,34 | 00:00:00 | | 2003-01-06 | 21,25 | 4.199.100 | 21,30 | 20,33 | 21,20 | 00:00:00 | | 2003-01-07 | 21,06 | 4.677.300 | 21,66 | 20,89 | 21,66 | 00:00:00 | | 2003-01-08 | 20,13 | 5.746.000 | 20,86 | 19,99 | 20,79 | 00:00:00 | | 2003-01-09 | 20,76 | 7.806.600 | 20,87 | 19,25 | 20,25 | 00:00:00 | | 2003-01-10 | 20,74 | 5.566.000 | 21,16 | 20,08 | 20,65 | 00:00:00 | | 2003-01-13 | 20,74 | 5.119.500 | 21,25 | 20,50 | 20,76 | 00:00:00 | | 2003-01-14 | 20,84 | 5.415.300 | 21,01 | 20,41 | 20,43 | 00:00:00 | | 2003-01-15 | 20,50 | 7.504.700 | 21,59 | 20,17 | 21,50 | 00:00:00 | | 2003-01-16 | 19,90 | 9.581.900 | 20,17 | 19,69 | 20,17 | 00:00:00 | | 2003-01-17 | 18,56 | 8.333.000 | 19,46 | 18,53 | 19,41 | 00:00:00 | | 2003-01-20 | 18,10 | 5.012.700 | 18,68 | 18,05 | 18,33 | 00:00:00 | | 2003-01-21 | 18,00 | 6.949.400 | 18,79 | 17,98 | 18,43 | 00:00:00 | | 2003-01-22 | 17,68 | 8.727.500 | 18,29 | 17,56 | 18,00 | 00:00:00 | | 2003-01-23 | 17,85 | 12.154.200 | 18,56 | 17,68 | 18,10 | 00:00:00 | | 2003-01-24 | 17,63 | 6.510.400 | 18,45 | 17,55 | 18,21 | 00:00:00 | | 2003-01-27 | 17,10 | 7.183.700 | 17,63 | 16,85 | 17,40 | 00:00:00 | | 2003-01-28 | 16,82 | 7.220.900 | 17,62 | 16,80 | 17,31 | 00:00:00 | | 2003-01-29 | 16,93 | 7.885.300 | 17,01 | 16,15 | 16,91 | 00:00:00 | | 2003-01-30 | 17,39 | 5.864.400 | 17,50 | 16,98 | 17,20 | 00:00:00 | | 2003-01-31 | 16,77 | 6.749.400 | 16,95 | 16,52 | 16,75 | 00:00:00 | | 2003-02-03 | 16,90 | 3.195.300 | 17,20 | 16,83 | 17,10 | 00:00:00 | | 2003-02-04 | 16,25 | 5.523.900 | 16,64 | 16,18 | 16,62 | 00:00:00 | | 2003-02-05 | 16,60 | 5.254.800 | 16,60 | 15,99 | 16,15 | 00:00:00 | | 2003-02-06 | 16,18 | 5.925.700 | 16,60 | 16,02 | 16,47 | 00:00:00 | | 2003-02-07 | 16,23 | 6.329.300 | 16,55 | 15,85 | 16,21 | 00:00:00 | | 2003-02-10 | 15,55 | 5.032.800 | 16,33 | 15,43 | 16,21 | 00:00:00 | | 2003-02-11 | 16,37 | 5.529.800 | 16,52 | 15,51 | 15,63 | 00:00:00 | | 2003-02-12 | 15,90 | 5.338.800 | 16,24 | 15,83 | 16,00 | 00:00:00 | | 2003-02-13 | 15,65 | 5.891.800 | 15,97 | 15,45 | 15,61 | 00:00:00 | | 2003-02-14 | 16,10 | 5.779.000 | 16,24 | 15,72 | 15,80 | 00:00:00 | | 2003-02-17 | 17,13 | 4.672.800 | 17,15 | 16,50 | 16,51 | 00:00:00 | | 2003-02-18 | 17,56 | 6.484.800 | 17,68 | 16,90 | 17,20 | 00:00:00 | | 2003-02-19 | 16,95 | 8.011.400 | 17,54 | 16,88 | 17,40 | 00:00:00 | | 2003-02-20 | 16,82 | 5.036.000 | 17,27 | 16,72 | 16,90 | 00:00:00 | | 2003-02-21 | 16,88 | 3.726.000 | 16,91 | 16,59 | 16,79 | 00:00:00 | | 2003-02-24 | 16,96 | 3.062.200 | 17,14 | 16,68 | 16,98 | 00:00:00 | | 2003-02-25 | 16,17 | 4.517.100 | 16,79 | 16,17 | 16,79 | 00:00:00 | | 2003-02-26 | 16,33 | 4.983.800 | 16,64 | 16,15 | 16,45 | 00:00:00 | | 2003-02-27 | 16,77 | 5.639.900 | 16,90 | 16,11 | 16,11 | 00:00:00 | | 2003-02-28 | 17,15 | 4.799.800 | 17,33 | 16,67 | 17,10 | 00:00:00 | | 2003-03-03 | 17,25 | 5.355.900 | 17,67 | 17,16 | 17,45 | 00:00:00 | | 2003-03-04 | 16,70 | 6.425.500 | 16,88 | 16,55 | 16,82 | 00:00:00 | | 2003-03-05 | 16,51 | 4.133.300 | 16,71 | 16,28 | 16,40 | 00:00:00 | | 2003-03-06 | 16,60 | 3.374.500 | 16,69 | 16,36 | 16,69 | 00:00:00 | | 2003-03-07 | 16,07 | 7.471.800 | 16,30 | 15,93 | 16,15 | 00:00:00 | | 2003-03-10 | 15,86 | 4.455.900 | 16,50 | 15,81 | 16,24 | 00:00:00 | | 2003-03-11 | 15,69 | 7.019.600 | 15,83 | 15,20 | 15,66 | 00:00:00 | | 2003-03-12 | 15,70 | 6.903.100 | 16,20 | 15,50 | 15,69 | 00:00:00 | | 2003-03-13 | 16,58 | 6.724.300 | 16,64 | 15,95 | 16,18 | 00:00:00 | | 2003-03-14 | 18,22 | 11.940.500 | 18,22 | 17,10 | 17,15 | 00:00:00 | | 2003-03-17 | 19,16 | 8.272.400 | 19,49 | 17,16 | 17,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
