Cotizaciones históricas


Mostrando cotizaciones de STMICROELEC desde el 22/06/09 hasta el 21/08/19


Mostrando el intervalo 1 - 34 de 1.806 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
10/11/16 8,3100 8,6500 -3,15 8,7500 8,2700 6.641.292
9/11/16 8,5800 8,0600 1,42 8,5900 8,0500 5.057.298
8/11/16 8,4600 8,5000 0,00 8,5200 8,2950 3.948.726
7/11/16 8,4250 8,2000 4,14 8,4350 8,1500 3.612.941
4/11/16 8,0900 8,1400 -0,25 8,2800 8,0050 3.697.101
3/11/16 8,1100 8,1500 -0,67 8,2000 8,0700 3.471.869
2/11/16 8,1650 8,3000 -2,33 8,4300 8,1650 4.481.733
1/11/16 8,3600 8,6800 -3,91 8,7100 8,3350 4.810.151
31/10/16 8,7000 8,3950 3,33 8,7100 8,3750 10.488.288
28/10/16 8,4200 7,9450 5,51 8,4300 7,8900 10.867.803
27/10/16 7,9800 7,5500 10,37 7,9950 7,5100 18.991.857
26/10/16 7,2300 7,2750 -0,07 7,2850 7,1550 2.642.005
25/10/16 7,2350 7,3900 -2,56 7,4350 7,2350 4.247.917
24/10/16 7,4250 7,4000 0,34 7,4500 7,3600 2.789.895
21/10/16 7,4000 7,3600 1,09 7,5000 7,3400 3.452.304
20/10/16 7,3200 7,5300 -2,53 7,5300 7,3050 4.107.820
19/10/16 7,5100 7,4700 0,54 7,6000 7,4500 4.280.582
18/10/16 7,4700 7,3650 1,70 7,5000 7,3650 3.657.772
17/10/16 7,3450 7,2750 1,45 7,3900 7,2200 2.681.315
14/10/16 7,2400 7,1400 1,54 7,2900 7,1000 2.691.990
13/10/16 7,1300 7,1100 0,56 7,3000 7,0650 4.406.433
12/10/16 7,0900 7,2800 -2,68 7,2800 7,0800 5.194.506
11/10/16 7,2850 7,4500 -3,00 7,4750 7,2800 3.732.211
4/07/16 5,2600 5,3050 -0,19 5,3050 5,2000 699.470
1/07/16 5,2700 5,2800 0,57 5,3200 5,1800 2.680.472
30/06/16 5,2400 5,0550 2,95 5,2450 5,0350 3.786.659
29/06/16 5,0900 5,1850 -0,39 5,1950 5,0650 3.381.288
28/06/16 5,1100 5,0500 2,53 5,2050 5,0500 4.298.727
27/06/16 4,9840 5,0450 -2,08 5,1100 4,9080 5.843.480
24/06/16 5,0900 4,9200 -6,26 5,2300 4,8000 8.557.978
23/06/16 5,4300 5,2750 2,94 5,4300 5,2150 5.015.239
22/06/16 5,2750 5,2300 1,44 5,3500 5,2000 3.401.159
21/06/16 5,2000 5,1650 1,17 5,2100 5,1100 2.334.467
20/06/16 5,1400 5,0750 2,29 5,2100 5,0600 3.537.522
Mostrando el intervalo 1 - 34 de 1.806 resultados.