(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-11-29 | 00:00:00 | 15,19 | 15,53 | 15,19 | 15,25 | 19.506.100 | 2004-11-30 | 00:00:00 | 15,30 | 15,35 | 15,05 | 15,14 | 22.091.200 | 2004-12-01 | 00:00:00 | 14,98 | 15,11 | 14,88 | 15,03 | 18.380.100 | 2004-12-02 | 00:00:00 | 15,29 | 15,32 | 15,04 | 15,19 | 23.047.200 | 2004-12-03 | 00:00:00 | 15,50 | 15,59 | 15,26 | 15,38 | 36.380.400 | 2004-12-06 | 00:00:00 | 15,20 | 15,25 | 15,11 | 15,16 | 8.873.400 | 2004-12-07 | 00:00:00 | 15,14 | 15,41 | 15,12 | 15,30 | 11.299.000 | 2004-12-08 | 00:00:00 | 15,10 | 15,28 | 15,10 | 15,18 | 8.629.100 | 2004-12-09 | 00:00:00 | 15,05 | 15,05 | 14,71 | 14,77 | 19.058.900 | 2004-12-10 | 00:00:00 | 14,95 | 14,96 | 14,72 | 14,86 | 19.222.400 | 2004-12-13 | 00:00:00 | 14,92 | 14,92 | 14,66 | 14,82 | 12.630.900 | 2004-12-14 | 00:00:00 | 14,90 | 14,90 | 14,68 | 14,83 | 11.745.300 | 2004-12-15 | 00:00:00 | 14,81 | 14,86 | 14,67 | 14,70 | 12.783.800 | 2004-12-16 | 00:00:00 | 14,72 | 14,82 | 14,63 | 14,74 | 15.752.200 | 2004-12-17 | 00:00:00 | 14,80 | 14,80 | 14,37 | 14,40 | 19.720.500 | 2004-12-20 | 00:00:00 | 14,39 | 14,43 | 14,15 | 14,15 | 13.017.200 | 2004-12-21 | 00:00:00 | 14,12 | 14,42 | 14,09 | 14,39 | 15.346.100 | 2004-12-22 | 00:00:00 | 14,50 | 14,57 | 14,31 | 14,36 | 12.319.100 | 2004-12-23 | 00:00:00 | 14,31 | 14,34 | 14,24 | 14,31 | 6.971.800 | 2004-12-24 | 00:00:00 | 14,31 | 14,31 | 14,31 | 14,31 | 0 | 2004-12-27 | 00:00:00 | 14,29 | 14,38 | 14,23 | 14,26 | 4.946.200 | 2004-12-28 | 00:00:00 | 14,27 | 14,35 | 14,23 | 14,34 | 5.077.200 | 2004-12-29 | 00:00:00 | 14,35 | 14,36 | 14,16 | 14,24 | 7.268.600 | 2004-12-30 | 00:00:00 | 14,27 | 14,27 | 14,14 | 14,23 | 3.925.900 | 2004-12-31 | 00:00:00 | 14,23 | 14,23 | 14,23 | 14,23 | 0 | 2005-01-03 | 00:00:00 | 14,27 | 14,48 | 14,26 | 14,32 | 10.928.100 | 2005-01-04 | 00:00:00 | 14,22 | 14,37 | 14,20 | 14,23 | 12.166.800 | 2005-01-05 | 00:00:00 | 14,10 | 14,13 | 13,99 | 14,01 | 15.437.100 | 2005-01-06 | 00:00:00 | 14,01 | 14,08 | 13,91 | 13,98 | 10.557.300 | 2005-01-07 | 00:00:00 | 13,97 | 14,12 | 13,90 | 14,02 | 16.543.400 | 2005-01-10 | 00:00:00 | 14,10 | 14,25 | 14,05 | 14,24 | 16.031.900 | 2005-01-11 | 00:00:00 | 13,88 | 13,98 | 13,59 | 13,60 | 26.279.100 | 2005-01-12 | 00:00:00 | 13,69 | 13,69 | 13,32 | 13,43 | 25.990.200 | 2005-01-13 | 00:00:00 | 13,53 | 13,58 | 13,33 | 13,51 | 21.115.700 | 2005-01-14 | 00:00:00 | 13,43 | 13,56 | 13,35 | 13,37 | 13.648.100 | 2005-01-17 | 00:00:00 | 13,42 | 13,42 | 13,23 | 13,23 | 7.425.300 | 2005-01-18 | 00:00:00 | 13,20 | 13,20 | 12,84 | 13,04 | 23.072.000 | 2005-01-19 | 00:00:00 | 13,09 | 13,33 | 13,01 | 13,17 | 17.502.800 | 2005-01-20 | 00:00:00 | 12,98 | 13,10 | 12,90 | 13,05 | 18.023.100 | 2005-01-21 | 00:00:00 | 12,95 | 13,09 | 12,81 | 12,81 | 18.058.500 | 2005-01-24 | 00:00:00 | 12,78 | 12,78 | 12,46 | 12,50 | 22.958.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|