(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 | 2007-09-03 | 00:00:00 | 12,88 | 12,91 | 12,73 | 12,81 | 2.674.500 | 2007-09-04 | 00:00:00 | 12,76 | 13,00 | 12,68 | 12,99 | 4.734.200 | 2007-09-05 | 00:00:00 | 12,93 | 13,03 | 12,80 | 12,81 | 6.752.800 | 2007-09-06 | 00:00:00 | 12,88 | 12,99 | 12,78 | 12,96 | 6.523.400 | 2007-09-07 | 00:00:00 | 12,92 | 13,10 | 12,60 | 12,60 | 6.531.400 | 2007-09-10 | 00:00:00 | 12,60 | 12,82 | 12,45 | 12,53 | 6.510.600 | 2007-09-11 | 00:00:00 | 12,60 | 12,76 | 12,48 | 12,57 | 4.796.400 | 2007-09-12 | 00:00:00 | 12,54 | 12,54 | 12,30 | 12,45 | 4.575.100 | 2007-09-13 | 00:00:00 | 12,32 | 12,34 | 11,88 | 12,08 | 14.858.100 | 2007-09-14 | 00:00:00 | 12,03 | 12,10 | 11,88 | 12,02 | 6.222.200 | 2007-09-17 | 00:00:00 | 11,96 | 12,02 | 11,65 | 11,66 | 6.734.100 | 2007-09-18 | 00:00:00 | 11,61 | 11,88 | 11,61 | 11,83 | 5.138.700 | 2007-09-19 | 00:00:00 | 12,01 | 12,01 | 11,78 | 11,96 | 8.203.300 | 2007-09-20 | 00:00:00 | 11,90 | 11,94 | 11,78 | 11,85 | 3.714.900 | 2007-09-21 | 00:00:00 | 11,80 | 11,83 | 11,65 | 11,70 | 6.009.400 | 2007-09-24 | 00:00:00 | 11,78 | 11,80 | 11,57 | 11,76 | 4.604.200 | 2007-09-25 | 00:00:00 | 11,77 | 11,77 | 11,64 | 11,76 | 3.418.900 | 2007-09-26 | 00:00:00 | 11,79 | 11,88 | 11,71 | 11,77 | 4.222.300 | 2007-09-27 | 00:00:00 | 11,80 | 11,86 | 11,65 | 11,70 | 4.613.900 | 2007-09-28 | 00:00:00 | 11,73 | 11,89 | 11,68 | 11,79 | 4.327.100 | 2007-10-01 | 00:00:00 | 11,76 | 11,86 | 11,69 | 11,78 | 3.186.600 | 2007-10-02 | 00:00:00 | 11,90 | 12,01 | 11,70 | 11,71 | 8.101.200 | 2007-10-03 | 00:00:00 | 11,78 | 11,78 | 11,36 | 11,59 | 8.809.400 | 2007-10-04 | 00:00:00 | 11,50 | 11,55 | 11,41 | 11,47 | 6.295.200 | 2007-10-05 | 00:00:00 | 11,46 | 11,54 | 11,35 | 11,52 | 5.662.300 | 2007-10-08 | 00:00:00 | 11,53 | 11,59 | 11,47 | 11,51 | 3.610.200 | 2007-10-09 | 00:00:00 | 11,55 | 11,81 | 11,50 | 11,71 | 6.610.100 | 2007-10-10 | 00:00:00 | 11,76 | 11,87 | 11,72 | 11,74 | 5.005.900 | 2007-10-11 | 00:00:00 | 11,77 | 12,03 | 11,76 | 11,86 | 7.667.000 | 2007-10-12 | 00:00:00 | 11,70 | 11,85 | 11,62 | 11,84 | 5.961.800 | 2007-10-15 | 00:00:00 | 11,84 | 11,86 | 11,64 | 11,65 | 3.392.500 | 2007-10-16 | 00:00:00 | 11,58 | 11,63 | 11,47 | 11,60 | 5.182.100 | 2007-10-17 | 00:00:00 | 11,74 | 11,87 | 11,68 | 11,73 | 8.134.300 | 2007-10-18 | 00:00:00 | 11,76 | 11,79 | 11,49 | 11,49 | 7.764.200 | 2007-10-19 | 00:00:00 | 11,43 | 11,60 | 11,35 | 11,38 | 4.343.800 | 2007-10-22 | 00:00:00 | 11,20 | 11,32 | 11,08 | 11,13 | 7.487.300 | 2007-10-23 | 00:00:00 | 11,21 | 11,42 | 11,21 | 11,35 | 5.699.200 | 2007-10-24 | 00:00:00 | 12,00 | 12,09 | 11,88 | 11,94 | 24.728.700 | 2007-10-25 | 00:00:00 | 12,02 | 12,16 | 11,96 | 12,04 | 9.527.200 | 2007-10-26 | 00:00:00 | 12,07 | 12,12 | 11,92 | 11,95 | 5.506.200 | 2007-10-29 | 00:00:00 | 12,01 | 12,03 | 11,92 | 11,95 | 4.165.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|