|
 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 | | 2003-10-27 | 22,16 | 3.610.400 | 22,31 | 21,96 | 21,96 | 00:00:00 | | 2003-10-28 | 22,71 | 5.738.700 | 22,79 | 22,41 | 22,44 | 00:00:00 | | 2003-10-29 | 23,13 | 5.597.100 | 23,37 | 22,84 | 23,30 | 00:00:00 | | 2003-10-30 | 23,23 | 4.326.100 | 23,55 | 22,93 | 23,16 | 00:00:00 | | 2003-10-31 | 22,90 | 3.232.100 | 23,28 | 22,85 | 23,09 | 00:00:00 | | 2003-11-03 | 23,57 | 4.593.800 | 23,59 | 23,00 | 23,09 | 00:00:00 | | 2003-11-04 | 23,58 | 3.817.000 | 23,73 | 23,33 | 23,70 | 00:00:00 | | 2003-11-05 | 23,02 | 5.699.700 | 23,50 | 22,98 | 23,32 | 00:00:00 | | 2003-11-06 | 23,47 | 5.572.700 | 23,65 | 23,04 | 23,28 | 00:00:00 | | 2003-11-07 | 23,89 | 6.971.500 | 24,11 | 23,68 | 23,71 | 00:00:00 | | 2003-11-10 | 23,70 | 2.701.600 | 23,96 | 23,56 | 23,56 | 00:00:00 | | 2003-11-11 | 23,26 | 3.787.500 | 23,35 | 23,11 | 23,24 | 00:00:00 | | 2003-11-12 | 23,55 | 4.408.100 | 23,68 | 23,34 | 23,39 | 00:00:00 | | 2003-11-13 | 23,60 | 4.766.900 | 23,97 | 23,52 | 23,95 | 00:00:00 | | 2003-11-14 | 23,25 | 4.731.900 | 23,71 | 23,19 | 23,45 | 00:00:00 | | 2003-11-17 | 22,73 | 4.186.800 | 23,03 | 22,66 | 22,70 | 00:00:00 | | 2003-11-18 | 22,83 | 4.228.000 | 23,13 | 22,66 | 23,06 | 00:00:00 | | 2003-11-19 | 22,74 | 4.973.200 | 22,88 | 22,34 | 22,35 | 00:00:00 | | 2003-11-20 | 22,40 | 6.816.400 | 23,09 | 22,26 | 23,09 | 00:00:00 | | 2003-11-21 | 22,46 | 4.922.100 | 22,62 | 22,28 | 22,30 | 00:00:00 | | 2003-11-24 | 23,15 | 3.894.200 | 23,18 | 22,52 | 22,64 | 00:00:00 | | 2003-11-25 | 23,26 | 4.918.300 | 23,39 | 23,06 | 23,33 | 00:00:00 | | 2003-11-26 | 23,15 | 4.449.700 | 23,52 | 23,05 | 23,25 | 00:00:00 | | 2003-11-27 | 23,22 | 2.611.000 | 23,31 | 23,14 | 23,20 | 00:00:00 | | 2003-11-28 | 23,08 | 9.951.100 | 23,41 | 23,07 | 23,23 | 00:00:00 | | 2003-12-01 | 23,90 | 5.234.800 | 23,91 | 23,38 | 23,38 | 00:00:00 | | 2003-12-02 | 23,40 | 4.642.800 | 23,88 | 23,30 | 23,76 | 00:00:00 | | 2003-12-03 | 23,54 | 4.983.000 | 23,65 | 23,29 | 23,33 | 00:00:00 | | 2003-12-04 | 23,52 | 4.379.500 | 23,62 | 23,23 | 23,26 | 00:00:00 | | 2003-12-05 | 22,96 | 5.089.900 | 23,25 | 22,82 | 23,10 | 00:00:00 | | 2003-12-08 | 22,52 | 3.264.000 | 22,76 | 22,22 | 22,70 | 00:00:00 | | 2003-12-09 | 22,25 | 6.982.500 | 22,90 | 22,25 | 22,78 | 00:00:00 | | 2003-12-10 | 21,80 | 6.806.000 | 22,22 | 21,79 | 22,04 | 00:00:00 | | 2003-12-11 | 22,41 | 4.364.800 | 22,47 | 22,07 | 22,07 | 00:00:00 | | 2003-12-12 | 22,22 | 5.615.600 | 22,77 | 22,09 | 22,53 | 00:00:00 | | 2003-12-15 | 22,53 | 5.340.600 | 22,87 | 22,45 | 22,83 | 00:00:00 | | 2003-12-16 | 21,89 | 5.517.000 | 22,33 | 21,89 | 22,06 | 00:00:00 | | 2003-12-17 | 21,64 | 6.053.900 | 22,07 | 21,64 | 21,96 | 00:00:00 | | 2003-12-18 | 21,78 | 5.167.600 | 22,01 | 21,50 | 21,59 | 00:00:00 | | 2003-12-19 | 21,45 | 5.259.900 | 21,87 | 21,44 | 21,81 | 00:00:00 | | 2003-12-22 | 20,91 | 5.030.700 | 21,51 | 20,88 | 21,36 | 00:00:00 | | 2003-12-23 | 21,30 | 2.623.100 | 21,32 | 20,85 | 21,05 | 00:00:00 | | 2003-12-24 | 21,53 | 1.020.100 | 21,55 | 21,27 | 21,27 | 00:00:00 | | 2003-12-25 | 21,53 | 0 | 21,53 | 21,53 | 21,53 | 00:00:00 | | 2003-12-26 | 21,53 | 0 | 21,53 | 21,53 | 21,53 | 00:00:00 | | 2003-12-29 | 21,40 | 1.447.100 | 21,53 | 21,22 | 21,50 | 00:00:00 | | 2003-12-30 | 21,55 | 3.263.800 | 21,81 | 21,55 | 21,57 | 00:00:00 | | 2003-12-31 | 21,50 | 1.077.000 | 21,83 | 21,30 | 21,45 | 00:00:00 | | 2004-01-01 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2004-01-02 | 21,87 | 2.172.100 | 21,95 | 21,48 | 21,60 | 00:00:00 | | 2004-01-05 | 21,92 | 2.776.300 | 22,01 | 21,67 | 21,87 | 00:00:00 | | 2004-01-06 | 22,01 | 3.872.200 | 22,22 | 21,91 | 22,05 | 00:00:00 | | 2004-01-07 | 22,22 | 6.307.200 | 22,38 | 22,05 | 22,05 | 00:00:00 | | 2004-01-08 | 23,13 | 12.936.300 | 23,39 | 22,40 | 22,40 | 00:00:00 | | 2004-01-09 | 23,14 | 9.173.500 | 23,55 | 22,69 | 23,35 | 00:00:00 | | 2004-01-12 | 23,17 | 4.435.400 | 23,17 | 22,67 | 22,86 | 00:00:00 | | 2004-01-13 | 22,86 | 6.281.900 | 23,52 | 22,85 | 23,39 | 00:00:00 | | 2004-01-14 | 23,09 | 5.232.000 | 23,25 | 22,85 | 22,91 | 00:00:00 | | 2004-01-15 | 23,04 | 4.984.600 | 23,04 | 22,57 | 22,78 | 00:00:00 | | 2004-01-16 | 23,57 | 7.808.400 | 23,57 | 23,16 | 23,20 | 00:00:00 | | 2004-01-19 | 23,58 | 3.724.700 | 23,81 | 23,40 | 23,76 | 00:00:00 | | 2004-01-20 | 23,32 | 5.771.100 | 23,79 | 23,26 | 23,50 | 00:00:00 | | 2004-01-21 | 22,95 | 6.134.800 | 23,28 | 22,73 | 23,15 | 00:00:00 | | 2004-01-22 | 22,71 | 6.996.400 | 23,06 | 22,67 | 23,00 | 00:00:00 | | 2004-01-23 | 22,57 | 4.257.000 | 22,84 | 22,57 | 22,80 | 00:00:00 | | 2004-01-26 | 22,83 | 3.865.600 | 22,83 | 22,46 | 22,64 | 00:00:00 | | 2004-01-27 | 22,82 | 4.480.500 | 23,25 | 22,82 | 23,21 | 00:00:00 | | 2004-01-28 | 22,92 | 4.037.000 | 23,05 | 22,66 | 22,93 | 00:00:00 | | 2004-01-29 | 21,89 | 19.127.000 | 22,19 | 21,50 | 21,74 | 00:00:00 | | 2004-01-30 | 21,43 | 10.028.600 | 22,06 | 21,43 | 22,04 | 00:00:00 | | 2004-02-02 | 21,56 | 3.596.100 | 21,88 | 21,49 | 21,67 | 00:00:00 | | 2004-02-03 | 21,30 | 6.864.900 | 21,39 | 21,08 | 21,33 | 00:00:00 | | 2004-02-04 | 21,14 | 5.631.300 | 21,42 | 21,06 | 21,07 | 00:00:00 | | 2004-02-05 | 21,25 | 6.911.700 | 21,48 | 21,15 | 21,15 | 00:00:00 | | 2004-02-06 | 21,23 | 5.265.600 | 21,50 | 21,07 | 21,38 | 00:00:00 | | 2004-02-09 | 21,64 | 3.736.000 | 21,68 | 21,39 | 21,46 | 00:00:00 | | 2004-02-10 | 21,59 | 3.138.800 | 21,59 | 21,38 | 21,46 | 00:00:00 | | 2004-02-11 | 21,40 | 4.661.700 | 21,67 | 21,32 | 21,52 | 00:00:00 | | 2004-02-12 | 21,07 | 4.748.100 | 21,57 | 21,04 | 21,47 | 00:00:00 | | 2004-02-13 | 20,92 | 5.787.300 | 21,15 | 20,80 | 21,07 | 00:00:00 | | 2004-02-16 | 20,83 | 2.577.800 | 21,09 | 20,82 | 21,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
