|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-03 | 33,51 | 3.631.600 | 33,51 | 32,37 | 33,30 | 00:00:00 | | 2001-09-04 | 34,18 | 7.210.900 | 35,10 | 32,60 | 34,99 | 00:00:00 | | 2001-09-05 | 32,40 | 6.116.100 | 33,30 | 32,16 | 33,21 | 00:00:00 | | 2001-09-06 | 28,30 | 15.032.400 | 32,94 | 28,21 | 32,60 | 00:00:00 | | 2001-09-07 | 29,15 | 13.363.200 | 29,60 | 27,38 | 29,00 | 00:00:00 | | 2001-09-10 | 29,61 | 7.965.000 | 30,10 | 28,20 | 28,88 | 00:00:00 | | 2001-09-11 | 27,51 | 10.815.200 | 31,25 | 26,86 | 30,00 | 00:00:00 | | 2001-09-12 | 27,89 | 7.079.000 | 28,63 | 25,89 | 26,30 | 00:00:00 | | 2001-09-13 | 27,20 | 3.181.600 | 27,94 | 26,76 | 27,35 | 00:00:00 | | 2001-09-14 | 24,78 | 4.895.200 | 27,92 | 24,78 | 27,68 | 00:00:00 | | 2001-09-17 | 25,17 | 8.536.600 | 25,70 | 22,65 | 23,90 | 00:00:00 | | 2001-09-18 | 24,00 | 6.800.900 | 25,10 | 23,48 | 24,79 | 00:00:00 | | 2001-09-19 | 22,74 | 7.155.800 | 24,15 | 22,03 | 23,10 | 00:00:00 | | 2001-09-20 | 21,63 | 7.184.100 | 23,25 | 21,10 | 21,48 | 00:00:00 | | 2001-09-21 | 20,84 | 10.729.000 | 21,29 | 18,88 | 21,00 | 00:00:00 | | 2001-09-24 | 22,35 | 5.476.700 | 22,38 | 20,85 | 21,98 | 00:00:00 | | 2001-09-25 | 23,45 | 6.257.000 | 23,80 | 21,35 | 21,65 | 00:00:00 | | 2001-09-26 | 22,23 | 4.801.800 | 23,63 | 22,16 | 23,00 | 00:00:00 | | 2001-09-27 | 21,48 | 6.797.300 | 22,40 | 20,98 | 22,37 | 00:00:00 | | 2001-09-28 | 21,48 | 0 | 21,48 | 21,48 | 21,48 | 00:00:00 | | 2001-10-01 | 23,29 | 4.039.100 | 24,06 | 22,75 | 23,60 | 00:00:00 | | 2001-10-02 | 24,18 | 5.362.900 | 24,20 | 23,07 | 23,63 | 00:00:00 | | 2001-10-03 | 24,00 | 4.879.600 | 24,02 | 23,10 | 23,98 | 00:00:00 | | 2001-10-04 | 27,90 | 11.042.600 | 27,90 | 25,62 | 26,30 | 00:00:00 | | 2001-10-05 | 26,31 | 7.859.100 | 27,68 | 25,90 | 26,75 | 00:00:00 | | 2001-10-08 | 27,89 | 6.633.500 | 27,90 | 25,17 | 25,92 | 00:00:00 | | 2001-10-09 | 27,69 | 6.974.200 | 28,81 | 27,47 | 27,85 | 00:00:00 | | 2001-10-10 | 28,89 | 7.508.900 | 28,89 | 26,55 | 26,75 | 00:00:00 | | 2001-10-11 | 30,90 | 8.454.600 | 31,19 | 29,20 | 29,20 | 00:00:00 | | 2001-10-12 | 30,25 | 6.741.100 | 32,05 | 29,92 | 32,00 | 00:00:00 | | 2001-10-15 | 28,93 | 4.501.300 | 30,12 | 28,53 | 30,00 | 00:00:00 | | 2001-10-16 | 28,93 | 0 | 28,93 | 28,93 | 28,93 | 00:00:00 | | 2001-10-17 | 32,15 | 9.022.900 | 32,37 | 31,00 | 31,00 | 00:00:00 | | 2001-10-18 | 30,55 | 14.201.600 | 31,10 | 29,08 | 30,00 | 00:00:00 | | 2001-10-19 | 29,71 | 6.151.200 | 31,16 | 29,63 | 30,00 | 00:00:00 | | 2001-10-22 | 31,10 | 4.058.300 | 31,54 | 29,48 | 29,89 | 00:00:00 | | 2001-10-23 | 32,98 | 6.177.400 | 32,98 | 31,90 | 31,90 | 00:00:00 | | 2001-10-24 | 32,96 | 6.694.900 | 33,75 | 32,05 | 32,21 | 00:00:00 | | 2001-10-25 | 31,77 | 7.077.600 | 33,90 | 31,55 | 33,42 | 00:00:00 | | 2001-10-26 | 31,77 | 0 | 31,77 | 31,77 | 31,77 | 00:00:00 | | 2001-10-29 | 33,08 | 4.377.500 | 34,07 | 33,05 | 33,95 | 00:00:00 | | 2001-10-30 | 30,40 | 9.799.900 | 32,05 | 29,90 | 31,94 | 00:00:00 | | 2001-10-31 | 31,40 | 5.234.100 | 31,94 | 29,51 | 30,53 | 00:00:00 | | 2001-11-01 | 32,03 | 4.846.300 | 32,03 | 30,54 | 31,35 | 00:00:00 | | 2001-11-02 | 32,73 | 4.047.300 | 33,07 | 32,31 | 32,87 | 00:00:00 | | 2001-11-05 | 34,49 | 4.410.200 | 34,50 | 32,72 | 32,73 | 00:00:00 | | 2001-11-06 | 34,24 | 6.518.700 | 35,55 | 33,40 | 34,55 | 00:00:00 | | 2001-11-07 | 35,11 | 6.927.700 | 35,25 | 33,51 | 34,69 | 00:00:00 | | 2001-11-08 | 36,35 | 7.278.100 | 36,80 | 34,86 | 35,00 | 00:00:00 | | 2001-11-09 | 35,62 | 4.650.700 | 36,00 | 35,35 | 35,36 | 00:00:00 | | 2001-11-12 | 34,54 | 4.010.400 | 36,20 | 34,15 | 35,70 | 00:00:00 | | 2001-11-13 | 37,27 | 5.411.600 | 37,39 | 35,68 | 35,86 | 00:00:00 | | 2001-11-14 | 38,70 | 8.498.200 | 39,50 | 37,52 | 37,52 | 00:00:00 | | 2001-11-15 | 39,55 | 9.911.200 | 40,00 | 37,91 | 38,95 | 00:00:00 | | 2001-11-16 | 39,95 | 4.856.500 | 40,24 | 38,77 | 39,70 | 00:00:00 | | 2001-11-19 | 40,00 | 4.645.400 | 40,98 | 39,76 | 40,19 | 00:00:00 | | 2001-11-20 | 37,80 | 6.929.200 | 39,93 | 37,78 | 39,90 | 00:00:00 | | 2001-11-21 | 37,38 | 6.757.200 | 38,48 | 36,76 | 36,81 | 00:00:00 | | 2001-11-22 | 38,81 | 2.901.100 | 38,98 | 37,71 | 37,85 | 00:00:00 | | 2001-11-23 | 39,02 | 3.833.900 | 39,70 | 38,60 | 38,90 | 00:00:00 | | 2001-11-26 | 40,00 | 5.306.200 | 40,35 | 39,60 | 39,80 | 00:00:00 | | 2001-11-27 | 38,55 | 7.718.100 | 40,80 | 38,46 | 40,80 | 00:00:00 | | 2001-11-28 | 37,73 | 5.476.000 | 38,89 | 37,38 | 38,41 | 00:00:00 | | 2001-11-29 | 37,10 | 6.968.400 | 38,22 | 36,60 | 37,00 | 00:00:00 | | 2001-11-30 | 37,90 | 5.044.400 | 38,44 | 37,60 | 37,60 | 00:00:00 | | 2001-12-03 | 37,24 | 4.948.500 | 37,95 | 36,64 | 37,70 | 00:00:00 | | 2001-12-04 | 38,05 | 5.028.500 | 38,27 | 37,40 | 37,40 | 00:00:00 | | 2001-12-05 | 42,05 | 11.013.700 | 42,05 | 39,50 | 39,55 | 00:00:00 | | 2001-12-06 | 41,80 | 6.454.300 | 42,80 | 40,95 | 42,50 | 00:00:00 | | 2001-12-07 | 39,55 | 14.164.700 | 42,70 | 39,55 | 42,15 | 00:00:00 | | 2001-12-10 | 36,19 | 23.097.600 | 38,44 | 36,05 | 37,75 | 00:00:00 | | 2001-12-11 | 36,07 | 78.200.500 | 36,52 | 35,25 | 35,75 | 00:00:00 | | 2001-12-12 | 35,72 | 10.491.300 | 36,90 | 35,60 | 36,50 | 00:00:00 | | 2001-12-13 | 34,40 | 8.983.600 | 36,43 | 33,85 | 35,98 | 00:00:00 | | 2001-12-14 | 34,72 | 6.083.400 | 35,35 | 33,40 | 33,85 | 00:00:00 | | 2001-12-17 | 36,43 | 4.529.200 | 36,44 | 34,88 | 35,09 | 00:00:00 | | 2001-12-18 | 36,35 | 4.603.500 | 37,11 | 36,01 | 36,56 | 00:00:00 | | 2001-12-19 | 35,95 | 4.669.600 | 36,65 | 34,84 | 35,99 | 00:00:00 | | 2001-12-20 | 34,18 | 4.148.400 | 36,17 | 34,18 | 35,20 | 00:00:00 | | 2001-12-21 | 35,07 | 4.322.400 | 35,54 | 33,50 | 33,65 | 00:00:00 | | 2001-12-24 | 35,27 | 491.500 | 35,75 | 34,95 | 35,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
