(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 | 2006-02-20 | 00:00:00 | 14,74 | 14,78 | 14,67 | 14,72 | 4.676.300 | 2006-02-21 | 00:00:00 | 14,72 | 14,86 | 14,45 | 14,49 | 9.465.900 | 2006-02-22 | 00:00:00 | 14,44 | 14,44 | 14,24 | 14,43 | 14.611.400 | 2006-02-23 | 00:00:00 | 14,50 | 14,51 | 14,21 | 14,27 | 9.846.300 | 2006-02-24 | 00:00:00 | 14,24 | 14,50 | 14,23 | 14,42 | 9.434.100 | 2006-02-27 | 00:00:00 | 14,47 | 14,59 | 14,43 | 14,50 | 6.531.600 | 2006-02-28 | 00:00:00 | 14,42 | 14,49 | 14,23 | 14,25 | 7.302.000 | 2006-03-01 | 00:00:00 | 14,25 | 14,73 | 14,12 | 14,72 | 12.002.500 | 2006-03-02 | 00:00:00 | 14,86 | 15,04 | 14,70 | 14,78 | 15.422.900 | 2006-03-03 | 00:00:00 | 14,75 | 14,88 | 14,38 | 14,63 | 13.328.700 | 2006-03-06 | 00:00:00 | 14,71 | 14,79 | 14,45 | 14,54 | 6.953.600 | 2006-03-07 | 00:00:00 | 14,38 | 14,38 | 14,24 | 14,30 | 10.357.300 | 2006-03-08 | 00:00:00 | 14,29 | 14,29 | 13,99 | 14,12 | 13.083.900 | 2006-03-09 | 00:00:00 | 14,26 | 14,29 | 14,12 | 14,19 | 7.629.400 | 2006-03-10 | 00:00:00 | 14,09 | 14,30 | 13,99 | 14,24 | 11.578.700 | 2006-03-13 | 00:00:00 | 14,26 | 14,32 | 14,06 | 14,09 | 6.855.800 | 2006-03-14 | 00:00:00 | 14,00 | 14,39 | 14,00 | 14,37 | 9.761.400 | 2006-03-15 | 00:00:00 | 14,53 | 14,65 | 14,45 | 14,54 | 11.665.800 | 2006-03-16 | 00:00:00 | 14,53 | 14,58 | 14,38 | 14,49 | 5.790.100 | 2006-03-17 | 00:00:00 | 14,53 | 14,77 | 14,49 | 14,57 | 14.911.900 | 2006-03-20 | 00:00:00 | 14,75 | 14,81 | 14,54 | 14,60 | 7.502.600 | 2006-03-21 | 00:00:00 | 14,56 | 14,83 | 14,40 | 14,83 | 9.916.300 | 2006-03-22 | 00:00:00 | 14,59 | 14,85 | 14,59 | 14,72 | 11.281.100 | 2006-03-23 | 00:00:00 | 14,81 | 15,22 | 14,64 | 15,22 | 21.412.300 | 2006-03-24 | 00:00:00 | 15,13 | 15,36 | 15,03 | 15,17 | 14.665.500 | 2006-03-27 | 00:00:00 | 15,18 | 15,42 | 15,03 | 15,04 | 10.035.400 | 2006-03-28 | 00:00:00 | 15,06 | 15,13 | 14,73 | 14,78 | 7.852.000 | 2006-03-29 | 00:00:00 | 14,76 | 14,91 | 14,63 | 14,80 | 6.317.300 | 2006-03-30 | 00:00:00 | 14,93 | 15,30 | 14,79 | 15,23 | 19.043.400 | 2006-03-31 | 00:00:00 | 15,20 | 15,49 | 15,13 | 15,27 | 13.885.500 | 2006-04-03 | 00:00:00 | 15,36 | 15,45 | 15,24 | 15,39 | 6.606.600 | 2006-04-04 | 00:00:00 | 15,34 | 15,44 | 15,27 | 15,42 | 7.683.000 | 2006-04-05 | 00:00:00 | 15,31 | 15,42 | 15,16 | 15,23 | 9.427.800 | 2006-04-06 | 00:00:00 | 15,33 | 15,56 | 15,29 | 15,55 | 12.474.800 | 2006-04-07 | 00:00:00 | 15,52 | 15,68 | 15,30 | 15,35 | 10.401.200 | 2006-04-10 | 00:00:00 | 15,44 | 15,56 | 15,36 | 15,48 | 7.336.100 | 2006-04-11 | 00:00:00 | 15,34 | 15,44 | 14,95 | 14,97 | 16.228.200 | 2006-04-12 | 00:00:00 | 15,00 | 15,23 | 14,81 | 15,16 | 13.256.800 | 2006-04-13 | 00:00:00 | 15,15 | 15,36 | 14,96 | 15,09 | 11.498.500 | 2006-04-14 | 00:00:00 | 15,09 | 15,09 | 15,09 | 15,09 | 0 | 2006-04-17 | 00:00:00 | 15,09 | 15,09 | 15,09 | 15,09 | 0 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|