(Login BolsaPT & Canal Forex) |
|
STMICROELECTRONIC - [Ticker: STM.MI] | | Última Trade | 13,035 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,350 (+1,030%) | Capitalização Bolsista | 0 | Bid / Ask | 20,350 x 1.124.900 - 20,650 x 475.000 | EPS | 0,00 | Abertura | 12,985 | PER | 0,00% | Máximo | 13,195 | Pagamento Dividendo | | Mínimo | 12,985 | Data Ex-Dividendo | | Fecho Anterior | 12,685 | Yield | | Volume | 1.111.867 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para STM.MI de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-08 | 00:00:00 | 23,32 | 24,50 | 23,21 | 24,50 | 35.065.500 | 2003-09-09 | 00:00:00 | 24,55 | 24,75 | 23,58 | 23,69 | 42.274.400 | 2003-09-10 | 00:00:00 | 23,46 | 23,46 | 22,55 | 22,55 | 30.945.300 | 2003-09-11 | 00:00:00 | 22,33 | 23,04 | 22,23 | 22,66 | 31.319.900 | 2003-09-12 | 00:00:00 | 23,22 | 23,22 | 22,19 | 22,38 | 30.303.700 | 2003-09-15 | 00:00:00 | 22,70 | 22,86 | 22,47 | 22,63 | 23.372.400 | 2003-09-16 | 00:00:00 | 22,50 | 23,12 | 22,36 | 23,09 | 23.512.500 | 2003-09-17 | 00:00:00 | 23,42 | 23,57 | 23,13 | 23,33 | 22.874.900 | 2003-09-18 | 00:00:00 | 23,11 | 23,47 | 22,87 | 23,46 | 22.067.300 | 2003-09-19 | 00:00:00 | 23,50 | 23,53 | 23,12 | 23,22 | 19.914.400 | 2003-09-22 | 00:00:00 | 22,79 | 22,79 | 22,03 | 22,08 | 23.629.500 | 2003-09-23 | 00:00:00 | 22,19 | 22,22 | 21,61 | 21,80 | 27.578.500 | 2003-09-24 | 00:00:00 | 22,10 | 22,16 | 21,74 | 21,78 | 19.562.200 | 2003-09-25 | 00:00:00 | 21,31 | 21,65 | 21,24 | 21,60 | 28.257.500 | 2003-09-26 | 00:00:00 | 21,25 | 21,47 | 20,95 | 21,11 | 27.137.700 | 2003-09-29 | 00:00:00 | 21,01 | 21,67 | 20,96 | 21,25 | 22.556.100 | 2003-09-30 | 00:00:00 | 21,46 | 21,54 | 20,69 | 20,76 | 23.194.100 | 2003-10-01 | 00:00:00 | 20,96 | 20,96 | 20,52 | 20,84 | 23.737.900 | 2003-10-02 | 00:00:00 | 21,30 | 21,66 | 21,10 | 21,60 | 26.885.900 | 2003-10-03 | 00:00:00 | 21,52 | 22,51 | 21,52 | 22,39 | 26.767.700 | 2003-10-06 | 00:00:00 | 22,45 | 22,64 | 22,07 | 22,16 | 16.784.900 | 2003-10-07 | 00:00:00 | 22,38 | 22,38 | 21,73 | 22,18 | 18.810.600 | 2003-10-08 | 00:00:00 | 22,06 | 22,67 | 22,02 | 22,40 | 25.521.600 | 2003-10-09 | 00:00:00 | 22,50 | 23,19 | 22,46 | 23,12 | 29.385.800 | 2003-10-10 | 00:00:00 | 23,01 | 23,14 | 22,77 | 22,88 | 18.372.600 | 2003-10-13 | 00:00:00 | 23,00 | 23,47 | 23,00 | 23,32 | 14.916.100 | 2003-10-14 | 00:00:00 | 23,46 | 23,48 | 22,84 | 23,07 | 19.991.900 | 2003-10-15 | 00:00:00 | 23,50 | 23,77 | 23,23 | 23,44 | 25.878.000 | 2003-10-16 | 00:00:00 | 23,27 | 23,46 | 22,99 | 23,06 | 22.830.400 | 2003-10-17 | 00:00:00 | 23,40 | 23,52 | 23,11 | 23,26 | 18.474.600 | 2003-10-20 | 00:00:00 | 23,06 | 23,21 | 22,87 | 22,99 | 13.759.500 | 2003-10-21 | 00:00:00 | 23,50 | 23,83 | 23,45 | 23,82 | 24.086.100 | 2003-10-22 | 00:00:00 | 23,80 | 23,85 | 23,01 | 23,29 | 24.571.600 | 2003-10-23 | 00:00:00 | 22,26 | 22,45 | 22,03 | 22,03 | 29.830.400 | 2003-10-24 | 00:00:00 | 22,00 | 22,00 | 21,66 | 21,90 | 23.098.300 | 2003-10-27 | 00:00:00 | 22,05 | 22,32 | 22,05 | 22,14 | 15.225.300 | 2003-10-28 | 00:00:00 | 22,40 | 22,79 | 22,40 | 22,69 | 16.143.300 | 2003-10-29 | 00:00:00 | 23,25 | 23,32 | 22,84 | 23,09 | 20.301.200 | 2003-10-30 | 00:00:00 | 23,18 | 23,55 | 22,93 | 23,20 | 22.640.300 | 2003-10-31 | 00:00:00 | 23,07 | 23,23 | 22,84 | 22,96 | 16.136.700 | 2003-11-03 | 00:00:00 | 23,00 | 23,60 | 23,00 | 23,59 | 17.821.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|