(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-05-16 | 00:00:00 | 11,80 | 11,83 | 11,47 | 11,64 | 35.503.300 | 2005-05-17 | 00:00:00 | 11,73 | 11,74 | 11,47 | 11,53 | 17.739.500 | 2005-05-18 | 00:00:00 | 11,58 | 11,87 | 11,50 | 11,86 | 19.536.900 | 2005-05-19 | 00:00:00 | 11,93 | 11,95 | 11,77 | 11,82 | 15.941.500 | 2005-05-20 | 00:00:00 | 11,79 | 11,84 | 11,71 | 11,77 | 13.209.600 | 2005-05-23 | 00:00:00 | 11,77 | 11,91 | 11,67 | 11,75 | 13.329.500 | 2005-05-24 | 00:00:00 | 11,76 | 11,77 | 11,55 | 11,64 | 10.951.900 | 2005-05-25 | 00:00:00 | 11,65 | 11,72 | 11,59 | 11,62 | 10.181.800 | 2005-05-26 | 00:00:00 | 11,68 | 12,06 | 11,67 | 12,04 | 19.927.700 | 2005-05-27 | 00:00:00 | 12,13 | 12,29 | 12,09 | 12,23 | 23.405.200 | 2005-05-30 | 00:00:00 | 12,17 | 12,35 | 12,17 | 12,27 | 7.300.400 | 2005-05-31 | 00:00:00 | 12,44 | 12,74 | 12,34 | 12,58 | 28.662.500 | 2005-06-01 | 00:00:00 | 12,64 | 13,00 | 12,62 | 13,00 | 27.168.800 | 2005-06-02 | 00:00:00 | 12,95 | 13,01 | 12,85 | 12,90 | 13.359.100 | 2005-06-03 | 00:00:00 | 12,90 | 12,90 | 12,90 | 12,90 | 0 | 2005-06-06 | 00:00:00 | 12,70 | 12,71 | 12,46 | 12,50 | 13.659.500 | 2005-06-07 | 00:00:00 | 12,63 | 12,82 | 12,53 | 12,82 | 14.292.300 | 2005-06-08 | 00:00:00 | 12,88 | 13,25 | 12,88 | 13,07 | 28.457.200 | 2005-06-09 | 00:00:00 | 13,00 | 13,08 | 12,91 | 13,01 | 13.686.800 | 2005-06-10 | 00:00:00 | 13,20 | 13,31 | 13,11 | 13,17 | 15.646.500 | 2005-06-13 | 00:00:00 | 13,27 | 13,31 | 13,09 | 13,24 | 12.951.200 | 2005-06-14 | 00:00:00 | 13,16 | 13,39 | 13,11 | 13,35 | 16.399.500 | 2005-06-15 | 00:00:00 | 13,35 | 13,37 | 13,14 | 13,14 | 15.658.000 | 2005-06-16 | 00:00:00 | 13,24 | 13,32 | 13,17 | 13,30 | 9.412.500 | 2005-06-17 | 00:00:00 | 13,40 | 13,49 | 13,29 | 13,35 | 18.521.600 | 2005-06-20 | 00:00:00 | 13,30 | 13,30 | 13,06 | 13,17 | 8.334.100 | 2005-06-21 | 00:00:00 | 13,14 | 13,33 | 13,14 | 13,26 | 10.172.100 | 2005-06-22 | 00:00:00 | 13,35 | 13,50 | 13,34 | 13,41 | 15.245.700 | 2005-06-23 | 00:00:00 | 13,48 | 13,71 | 13,45 | 13,59 | 20.959.700 | 2005-06-24 | 00:00:00 | 13,41 | 13,50 | 13,22 | 13,24 | 13.169.400 | 2005-06-27 | 00:00:00 | 13,06 | 13,11 | 12,89 | 12,93 | 13.523.900 | 2005-06-28 | 00:00:00 | 12,98 | 13,07 | 12,90 | 13,04 | 10.118.700 | 2005-06-29 | 00:00:00 | 13,21 | 13,51 | 13,15 | 13,45 | 19.588.700 | 2005-06-30 | 00:00:00 | 13,40 | 13,54 | 13,27 | 13,27 | 13.993.700 | 2005-07-01 | 00:00:00 | 13,21 | 13,38 | 13,18 | 13,30 | 9.367.700 | 2005-07-04 | 00:00:00 | 13,32 | 13,37 | 13,25 | 13,28 | 3.666.700 | 2005-07-05 | 00:00:00 | 13,28 | 13,37 | 13,13 | 13,30 | 12.542.400 | 2005-07-06 | 00:00:00 | 13,37 | 13,49 | 13,36 | 13,45 | 14.261.800 | 2005-07-07 | 00:00:00 | 13,36 | 13,38 | 12,59 | 13,15 | 37.222.400 | 2005-07-08 | 00:00:00 | 13,38 | 13,71 | 13,37 | 13,71 | 26.797.000 | 2005-07-11 | 00:00:00 | 13,83 | 14,17 | 13,83 | 14,14 | 23.670.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|