|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-17 | 19,16 | 8.272.400 | 19,49 | 17,16 | 17,16 | 00:00:00 | | 2003-03-18 | 19,00 | 12.680.700 | 20,15 | 18,70 | 19,16 | 00:00:00 | | 2003-03-19 | 19,29 | 8.886.600 | 19,86 | 18,38 | 19,30 | 00:00:00 | | 2003-03-20 | 19,46 | 8.293.300 | 19,91 | 18,94 | 19,25 | 00:00:00 | | 2003-03-21 | 20,30 | 5.885.600 | 20,34 | 19,65 | 19,66 | 00:00:00 | | 2003-03-24 | 19,21 | 9.415.100 | 20,09 | 19,21 | 19,77 | 00:00:00 | | 2003-03-25 | 19,42 | 7.989.900 | 19,42 | 18,52 | 18,90 | 00:00:00 | | 2003-03-26 | 19,48 | 5.017.500 | 19,80 | 19,06 | 19,06 | 00:00:00 | | 2003-03-27 | 18,77 | 7.287.300 | 19,28 | 18,69 | 19,26 | 00:00:00 | | 2003-03-28 | 18,60 | 5.202.100 | 19,09 | 18,15 | 19,00 | 00:00:00 | | 2003-03-31 | 17,35 | 5.351.100 | 18,05 | 17,27 | 18,05 | 00:00:00 | | 2003-04-01 | 17,29 | 7.994.100 | 17,55 | 16,93 | 17,16 | 00:00:00 | | 2003-04-02 | 18,32 | 7.206.300 | 18,36 | 17,40 | 17,40 | 00:00:00 | | 2003-04-03 | 18,43 | 9.059.800 | 19,03 | 18,14 | 18,58 | 00:00:00 | | 2003-04-04 | 17,70 | 15.257.000 | 18,10 | 17,46 | 17,70 | 00:00:00 | | 2003-04-07 | 18,40 | 7.918.800 | 18,67 | 18,26 | 18,40 | 00:00:00 | | 2003-04-08 | 17,69 | 9.775.300 | 18,17 | 17,59 | 18,00 | 00:00:00 | | 2003-04-09 | 17,51 | 10.270.100 | 17,93 | 17,13 | 17,50 | 00:00:00 | | 2003-04-10 | 17,17 | 6.392.000 | 17,46 | 16,96 | 17,00 | 00:00:00 | | 2003-04-11 | 17,10 | 7.132.900 | 17,60 | 17,10 | 17,17 | 00:00:00 | | 2003-04-14 | 16,94 | 5.507.200 | 17,30 | 16,86 | 17,16 | 00:00:00 | | 2003-04-15 | 17,44 | 6.190.900 | 17,71 | 17,24 | 17,32 | 00:00:00 | | 2003-04-16 | 17,88 | 9.175.800 | 18,65 | 17,81 | 18,34 | 00:00:00 | | 2003-04-17 | 18,56 | 9.063.000 | 18,58 | 17,82 | 17,85 | 00:00:00 | | 2003-04-18 | 18,56 | 0 | 18,56 | 18,56 | 18,56 | 00:00:00 | | 2003-04-21 | 18,56 | 0 | 18,56 | 18,56 | 18,56 | 00:00:00 | | 2003-04-22 | 18,84 | 6.044.300 | 18,91 | 18,28 | 18,72 | 00:00:00 | | 2003-04-23 | 19,37 | 5.251.400 | 19,40 | 18,99 | 19,25 | 00:00:00 | | 2003-04-24 | 18,70 | 4.912.300 | 19,22 | 18,70 | 19,00 | 00:00:00 | | 2003-04-25 | 17,91 | 5.111.200 | 18,75 | 17,90 | 18,51 | 00:00:00 | | 2003-04-28 | 18,67 | 4.381.600 | 18,68 | 17,75 | 18,09 | 00:00:00 | | 2003-04-29 | 18,88 | 5.712.500 | 19,22 | 18,72 | 18,93 | 00:00:00 | | 2003-04-30 | 18,52 | 5.644.400 | 18,88 | 18,38 | 18,75 | 00:00:00 | | 2003-05-01 | 18,52 | 0 | 18,52 | 18,52 | 18,52 | 00:00:00 | | 2003-05-02 | 18,61 | 5.013.500 | 18,61 | 18,10 | 18,10 | 00:00:00 | | 2003-05-05 | 19,03 | 5.673.400 | 19,29 | 18,77 | 18,90 | 00:00:00 | | 2003-05-06 | 19,30 | 5.214.400 | 19,31 | 18,83 | 19,03 | 00:00:00 | | 2003-05-07 | 19,41 | 7.212.300 | 19,58 | 19,10 | 19,15 | 00:00:00 | | 2003-05-08 | 18,57 | 5.460.200 | 19,31 | 18,57 | 19,21 | 00:00:00 | | 2003-05-09 | 18,93 | 4.124.900 | 18,95 | 18,50 | 18,79 | 00:00:00 | | 2003-05-12 | 19,05 | 3.889.600 | 19,40 | 18,61 | 19,11 | 00:00:00 | | 2003-05-13 | 18,90 | 4.370.700 | 19,28 | 18,74 | 19,15 | 00:00:00 | | 2003-05-14 | 18,58 | 4.910.000 | 19,11 | 18,58 | 18,75 | 00:00:00 | | 2003-05-15 | 18,91 | 3.858.700 | 18,99 | 18,58 | 18,72 | 00:00:00 | | 2003-05-16 | 18,85 | 4.191.600 | 19,15 | 18,76 | 19,02 | 00:00:00 | | 2003-05-19 | 17,96 | 4.880.300 | 18,65 | 17,96 | 18,48 | 00:00:00 | | 2003-05-20 | 17,71 | 5.888.400 | 18,15 | 17,71 | 17,93 | 00:00:00 | | 2003-05-21 | 17,45 | 6.311.400 | 17,90 | 17,26 | 17,70 | 00:00:00 | | 2003-05-22 | 17,85 | 5.684.300 | 17,87 | 17,42 | 17,50 | 00:00:00 | | 2003-05-23 | 17,73 | 4.376.900 | 18,12 | 17,49 | 18,12 | 00:00:00 | | 2003-05-26 | 17,68 | 1.488.500 | 17,78 | 17,53 | 17,65 | 00:00:00 | | 2003-05-27 | 18,20 | 4.254.300 | 18,28 | 17,35 | 17,70 | 00:00:00 | | 2003-05-28 | 18,90 | 8.601.800 | 18,90 | 18,54 | 18,60 | 00:00:00 | | 2003-05-29 | 19,07 | 3.793.700 | 19,16 | 18,51 | 18,80 | 00:00:00 | | 2003-05-30 | 19,25 | 6.698.300 | 19,46 | 18,73 | 18,76 | 00:00:00 | | 2003-06-02 | 19,97 | 5.478.400 | 20,05 | 19,45 | 19,50 | 00:00:00 | | 2003-06-03 | 19,38 | 4.724.700 | 19,59 | 19,19 | 19,49 | 00:00:00 | | 2003-06-04 | 19,35 | 5.435.200 | 19,70 | 19,28 | 19,59 | 00:00:00 | | 2003-06-05 | 19,51 | 6.932.600 | 19,79 | 19,35 | 19,55 | 00:00:00 | | 2003-06-06 | 20,41 | 8.192.500 | 20,67 | 19,55 | 19,55 | 00:00:00 | | 2003-06-09 | 19,77 | 5.586.500 | 20,40 | 19,64 | 20,20 | 00:00:00 | | 2003-06-10 | 19,73 | 5.591.500 | 20,12 | 19,48 | 19,59 | 00:00:00 | | 2003-06-11 | 19,13 | 9.116.400 | 20,02 | 19,13 | 19,58 | 00:00:00 | | 2003-06-12 | 18,83 | 6.612.700 | 19,47 | 18,72 | 19,28 | 00:00:00 | | 2003-06-13 | 18,57 | 5.447.600 | 19,08 | 18,51 | 18,98 | 00:00:00 | | 2003-06-16 | 19,02 | 5.336.900 | 19,02 | 18,17 | 18,36 | 00:00:00 | | 2003-06-17 | 19,26 | 4.439.700 | 19,53 | 19,11 | 19,34 | 00:00:00 | | 2003-06-18 | 19,31 | 4.937.000 | 19,57 | 19,06 | 19,33 | 00:00:00 | | 2003-06-19 | 18,93 | 6.030.300 | 19,67 | 18,82 | 19,57 | 00:00:00 | | 2003-06-20 | 18,88 | 6.133.000 | 19,07 | 18,61 | 18,61 | 00:00:00 | | 2003-06-23 | 18,57 | 3.773.100 | 19,03 | 18,57 | 18,71 | 00:00:00 | | 2003-06-24 | 18,30 | 9.238.200 | 18,77 | 18,09 | 18,67 | 00:00:00 | | 2003-06-25 | 18,59 | 5.820.100 | 18,65 | 18,35 | 18,38 | 00:00:00 | | 2003-06-26 | 18,30 | 4.217.900 | 18,71 | 18,24 | 18,33 | 00:00:00 | | 2003-06-27 | 18,51 | 5.641.200 | 18,69 | 18,34 | 18,60 | 00:00:00 | | 2003-06-30 | 18,26 | 5.682.800 | 18,54 | 18,19 | 18,29 | 00:00:00 | | 2003-07-01 | 17,72 | 4.755.900 | 18,28 | 17,72 | 18,22 | 00:00:00 | | 2003-07-02 | 18,53 | 5.142.100 | 18,55 | 18,13 | 18,25 | 00:00:00 | | 2003-07-03 | 18,56 | 5.410.700 | 18,65 | 18,16 | 18,60 | 00:00:00 | | 2003-07-04 | 18,53 | 1.505.400 | 18,54 | 18,38 | 18,43 | 00:00:00 | | 2003-07-07 | 19,71 | 6.347.600 | 19,73 | 18,90 | 18,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
