(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 | 2010-05-12 | 00:00:00 | 6,72 | 6,85 | 6,66 | 6,82 | 7.055.200 | 2010-05-13 | 00:00:00 | 6,89 | 6,99 | 6,78 | 6,91 | 6.606.300 | 2010-05-14 | 00:00:00 | 6,82 | 6,84 | 6,36 | 6,53 | 9.213.000 | 2010-05-17 | 00:00:00 | 6,49 | 6,71 | 6,41 | 6,59 | 7.358.500 | 2010-05-18 | 00:00:00 | 6,69 | 6,74 | 6,59 | 6,66 | 6.765.500 | 2010-05-19 | 00:00:00 | 6,53 | 6,59 | 6,33 | 6,45 | 7.420.200 | 2010-05-20 | 00:00:00 | 6,53 | 6,56 | 6,16 | 6,27 | 7.393.500 | 2010-05-21 | 00:00:00 | 6,34 | 6,43 | 6,16 | 6,34 | 8.996.000 | 2010-05-24 | 00:00:00 | 6,37 | 6,43 | 6,24 | 6,36 | 4.561.900 | 2010-05-25 | 00:00:00 | 6,16 | 6,24 | 5,91 | 6,05 | 8.416.300 | 2010-05-26 | 00:00:00 | 6,18 | 6,28 | 6,12 | 6,24 | 5.614.900 | 2010-05-27 | 00:00:00 | 6,28 | 6,49 | 6,28 | 6,45 | 6.267.700 | 2010-05-28 | 00:00:00 | 6,51 | 6,53 | 6,38 | 6,40 | 4.903.000 | 2010-05-31 | 00:00:00 | 6,36 | 6,45 | 6,33 | 6,45 | 1.300.200 | 2010-06-01 | 00:00:00 | 6,39 | 6,42 | 6,18 | 6,34 | 5.632.800 | 2010-06-02 | 00:00:00 | 6,28 | 6,52 | 6,26 | 6,49 | 4.522.200 | 2010-06-03 | 00:00:00 | 6,66 | 6,76 | 6,54 | 6,57 | 6.974.600 | 2010-06-04 | 00:00:00 | 6,65 | 6,80 | 6,51 | 6,61 | 11.645.300 | 2010-06-07 | 00:00:00 | 6,50 | 6,75 | 6,43 | 6,53 | 6.213.000 | 2010-06-08 | 00:00:00 | 6,54 | 6,61 | 6,41 | 6,47 | 4.550.400 | 2010-06-09 | 00:00:00 | 6,65 | 6,78 | 6,50 | 6,74 | 9.821.400 | 2010-06-10 | 00:00:00 | 6,69 | 6,93 | 6,61 | 6,89 | 8.011.100 | 2010-06-11 | 00:00:00 | 6,93 | 6,99 | 6,84 | 6,91 | 7.324.600 | 2010-06-14 | 00:00:00 | 7,00 | 7,05 | 6,96 | 6,98 | 4.215.700 | 2010-06-15 | 00:00:00 | 6,95 | 7,25 | 6,95 | 7,20 | 7.958.800 | 2010-06-16 | 00:00:00 | 7,25 | 7,25 | 6,84 | 6,96 | 11.086.500 | 2010-06-17 | 00:00:00 | 6,99 | 7,06 | 6,93 | 6,97 | 6.860.200 | 2010-06-18 | 00:00:00 | 7,00 | 7,05 | 6,94 | 6,99 | 7.488.300 | 2010-06-21 | 00:00:00 | 7,12 | 7,14 | 7,01 | 7,03 | 3.199.700 | 2010-06-22 | 00:00:00 | 7,01 | 7,07 | 6,89 | 6,99 | 4.340.200 | 2010-06-23 | 00:00:00 | 6,90 | 7,05 | 6,85 | 6,91 | 4.063.800 | 2010-06-24 | 00:00:00 | 6,95 | 6,97 | 6,74 | 6,78 | 5.498.000 | 2010-06-25 | 00:00:00 | 6,80 | 6,83 | 6,70 | 6,74 | 4.290.300 | 2010-06-28 | 00:00:00 | 6,74 | 6,85 | 6,64 | 6,81 | 3.991.100 | 2010-06-29 | 00:00:00 | 6,74 | 6,74 | 6,49 | 6,52 | 5.339.800 | 2010-06-30 | 00:00:00 | 6,57 | 6,68 | 6,53 | 6,59 | 3.899.300 | 2010-07-01 | 00:00:00 | 6,49 | 6,56 | 6,17 | 6,39 | 6.635.600 | 2010-07-02 | 00:00:00 | 6,41 | 6,47 | 6,32 | 6,34 | 4.329.100 | 2010-07-05 | 00:00:00 | 6,35 | 6,47 | 6,35 | 6,39 | 2.105.100 | 2010-07-06 | 00:00:00 | 6,42 | 6,58 | 6,41 | 6,41 | 4.890.500 | 2010-07-07 | 00:00:00 | 6,41 | 6,51 | 6,31 | 6,49 | 4.353.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|