(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 | 2003-11-03 | 00:00:00 | 23,00 | 23,60 | 23,00 | 23,59 | 17.821.200 | 2003-11-04 | 00:00:00 | 23,63 | 23,69 | 23,32 | 23,58 | 17.549.000 | 2003-11-05 | 00:00:00 | 23,32 | 23,51 | 22,99 | 23,07 | 15.967.600 | 2003-11-06 | 00:00:00 | 23,22 | 23,65 | 23,03 | 23,53 | 25.616.500 | 2003-11-07 | 00:00:00 | 23,70 | 24,12 | 23,69 | 23,91 | 23.654.900 | 2003-11-10 | 00:00:00 | 23,61 | 23,97 | 23,61 | 23,74 | 14.030.700 | 2003-11-11 | 00:00:00 | 23,30 | 23,39 | 23,12 | 23,30 | 12.556.500 | 2003-11-12 | 00:00:00 | 23,41 | 23,68 | 23,36 | 23,55 | 12.428.500 | 2003-11-13 | 00:00:00 | 23,96 | 23,97 | 23,52 | 23,63 | 14.139.300 | 2003-11-14 | 00:00:00 | 23,50 | 23,72 | 23,19 | 23,22 | 13.954.700 | 2003-11-17 | 00:00:00 | 22,75 | 22,90 | 22,67 | 22,73 | 14.171.000 | 2003-11-18 | 00:00:00 | 23,05 | 23,14 | 22,67 | 22,83 | 16.065.200 | 2003-11-19 | 00:00:00 | 22,40 | 22,88 | 22,34 | 22,80 | 16.528.800 | 2003-11-20 | 00:00:00 | 23,07 | 23,07 | 22,26 | 22,44 | 22.787.900 | 2003-11-21 | 00:00:00 | 22,30 | 22,61 | 22,28 | 22,45 | 15.996.000 | 2003-11-24 | 00:00:00 | 22,60 | 23,18 | 22,51 | 23,16 | 14.545.900 | 2003-11-25 | 00:00:00 | 23,31 | 23,37 | 23,06 | 23,23 | 17.516.900 | 2003-11-26 | 00:00:00 | 23,21 | 23,52 | 23,05 | 23,10 | 16.880.700 | 2003-11-27 | 00:00:00 | 23,19 | 23,32 | 23,14 | 23,24 | 4.612.300 | 2003-11-28 | 00:00:00 | 23,29 | 23,40 | 23,06 | 23,28 | 9.327.500 | 2003-12-01 | 00:00:00 | 23,45 | 23,91 | 23,42 | 23,85 | 13.782.600 | 2003-12-02 | 00:00:00 | 23,75 | 23,78 | 23,31 | 23,41 | 12.918.400 | 2003-12-03 | 00:00:00 | 23,37 | 23,65 | 23,35 | 23,53 | 10.313.400 | 2003-12-04 | 00:00:00 | 23,31 | 23,62 | 23,26 | 23,49 | 11.230.300 | 2003-12-05 | 00:00:00 | 23,20 | 23,26 | 22,80 | 22,96 | 12.199.000 | 2003-12-08 | 00:00:00 | 22,70 | 22,76 | 22,50 | 22,53 | 4.810.700 | 2003-12-09 | 00:00:00 | 22,78 | 22,90 | 22,26 | 22,28 | 10.592.900 | 2003-12-10 | 00:00:00 | 22,06 | 22,21 | 21,79 | 21,84 | 14.870.700 | 2003-12-11 | 00:00:00 | 22,10 | 22,48 | 22,08 | 22,46 | 11.285.200 | 2003-12-12 | 00:00:00 | 22,59 | 22,79 | 22,08 | 22,23 | 11.812.700 | 2003-12-15 | 00:00:00 | 22,90 | 22,91 | 22,45 | 22,54 | 12.032.700 | 2003-12-16 | 00:00:00 | 22,12 | 22,32 | 21,90 | 21,94 | 11.314.000 | 2003-12-17 | 00:00:00 | 22,00 | 22,06 | 21,66 | 21,66 | 11.473.600 | 2003-12-18 | 00:00:00 | 21,61 | 22,05 | 21,49 | 21,85 | 13.120.800 | 2003-12-19 | 00:00:00 | 21,88 | 21,88 | 21,42 | 21,51 | 13.777.500 | 2003-12-22 | 00:00:00 | 21,40 | 21,52 | 20,88 | 20,90 | 9.343.500 | 2003-12-23 | 00:00:00 | 21,00 | 21,32 | 20,85 | 21,25 | 6.893.400 | 2003-12-24 | 00:00:00 | 21,25 | 21,25 | 21,25 | 21,25 | 0 | 2003-12-25 | 00:00:00 | 21,25 | 21,25 | 21,25 | 21,25 | 0 | 2003-12-26 | 00:00:00 | 21,25 | 21,25 | 21,25 | 21,25 | 0 | 2003-12-29 | 00:00:00 | 21,47 | 21,50 | 21,23 | 21,41 | 3.164.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|