Vocento 15 años 18 de Noviembre, 18:44 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

STMICROELEC. (STM)STMICROELEC. (STM)

-0,13-0,61 %
20,35

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 20,650 20,350 -0,61 20,815 20,140 2.561.299
16/11/2017 20,220 20,475 1,76 20,550 19,965 2.628.152
15/11/2017 20,100 20,120 -0,42 20,150 19,640 3.479.665
14/11/2017 20,355 20,205 -0,83 20,895 20,160 3.734.993
13/11/2017 20,480 20,375 -0,49 20,525 19,975 2.817.519
10/11/2017 19,935 20,475 2,48 20,580 19,640 3.831.682
09/11/2017 21,175 19,980 -5,64 21,220 19,915 4.638.402
08/11/2017 21,060 21,175 0,98 21,250 20,845 2.608.762
07/11/2017 21,375 20,970 -1,20 21,450 20,870 2.871.029
06/11/2017 21,035 21,225 1,17 21,375 20,875 2.717.475
03/11/2017 20,640 20,980 2,72 21,035 20,425 2.438.764
02/11/2017 20,500 20,425 -0,85 20,570 20,225 2.368.557
01/11/2017 20,580 20,600 1,98 20,660 20,325 2.612.003
31/10/2017 20,380 20,200 -0,66 20,400 20,060 2.960.348
30/10/2017 20,050 20,335 2,08 20,660 20,050 3.920.725
27/10/2017 19,980 19,920 0,66 20,390 19,550 4.058.075
26/10/2017 18,600 19,790 11,68 19,830 18,475 6.232.380
25/10/2017 17,835 17,720 -0,59 18,120 17,655 2.587.334
24/10/2017 17,730 17,825 1,25 18,105 17,640 3.775.938
23/10/2017 16,995 17,605 4,33 17,605 16,925 2.375.818
20/10/2017 16,765 16,875 1,02 16,945 16,760 2.159.371
19/10/2017 16,750 16,705 -0,51 16,900 16,305 3.354.343
18/10/2017 17,170 16,790 -2,10 17,265 16,755 2.668.196
17/10/2017 17,110 17,150 0,70 17,200 17,040 2.383.091
16/10/2017 17,000 17,030 0,65 17,090 16,940 2.173.373
13/10/2017 16,940 16,920 0,27 16,955 16,830 1.495.227
12/10/2017 16,850 16,875 0,21 16,955 16,790 1.699.648
11/10/2017 16,700 16,840 1,05 16,890 16,625 2.150.121
10/10/2017 16,790 16,665 -0,92 16,890 16,575 1.950.321
09/10/2017 16,885 16,820 0,06 16,950 16,670 1.669.694
06/10/2017 16,840 16,810 0,21 16,915 16,720 2.256.971
05/10/2017 16,935 16,775 -0,83 17,040 16,775 2.442.228
04/10/2017 17,020 16,915 -0,62 17,080 16,850 1.974.210
03/10/2017 16,995 17,020 0,56 17,240 16,880 2.050.833
02/10/2017 16,460 16,925 3,39 16,985 16,410 3.111.031
29/09/2017 16,250 16,370 0,92 16,375 16,180 2.554.726
28/09/2017 16,300 16,220 0,22 16,370 16,130 2.315.872
27/09/2017 15,915 16,185 2,53 16,185 15,895 2.766.221
26/09/2017 15,670 15,785 0,25 15,920 15,500 3.010.552
25/09/2017 16,335 15,745 -3,82 16,335 15,665 3.473.714
22/09/2017 16,250 16,370 0,31 16,515 16,225 2.766.170
21/09/2017 16,410 16,320 0,31 16,450 16,180 2.946.300
20/09/2017 16,565 16,270 -1,87 16,610 16,225 2.953.095
19/09/2017 16,375 16,580 0,88 16,580 16,285 3.613.971
18/09/2017 16,075 16,435 2,27 16,435 16,050 2.794.238
15/09/2017 16,050 16,070 -0,06 16,175 15,925 17.138.626
14/09/2017 15,725 16,080 2,06 16,080 15,615 4.492.544
13/09/2017 15,580 15,755 0,16 15,780 15,450 4.167.948
12/09/2017 15,930 15,730 -0,29 16,110 15,690 3.370.169
11/09/2017 15,695 15,775 1,32 15,875 15,550 2.639.604
08/09/2017 15,530 15,570 0,65 15,880 15,490 6.686.697
07/09/2017 15,165 15,470 2,59 15,475 15,125 3.292.476
06/09/2017 14,935 15,080 0,43 15,100 14,755 2.051.392
05/09/2017 14,945 15,015 0,67 15,170 14,855 1.917.268
04/09/2017 14,580 14,915 1,22 15,015 14,545 1.532.237
01/09/2017 14,690 14,735 1,24 14,865 14,675 1.781.267
31/08/2017 14,225 14,555 2,54 14,680 14,225 2.643.945
30/08/2017 14,210 14,195 0,67 14,280 14,055 1.312.860
29/08/2017 14,315 14,100 -2,05 14,315 14,005 1.974.440
28/08/2017 14,325 14,395 -0,28 14,420 14,180 954.962
25/08/2017 14,420 14,435 0,63 14,580 14,350 1.282.395
24/08/2017 14,425 14,345 -0,38 14,535 14,345 1.308.162
23/08/2017 14,430 14,400 -0,41 14,545 14,305 1.247.222
22/08/2017 14,160 14,460 2,63 14,460 14,145 1.400.063
21/08/2017 14,125 14,090 -0,63 14,265 13,995 1.898.302
18/08/2017 14,220 14,180 -1,53 14,225 14,080 1.915.081
17/08/2017 14,500 14,400 -1,10 14,630 14,400 1.746.189
16/08/2017 14,485 14,560 0,83 14,570 14,335 1.213.484
15/08/2017 14,430 14,440 1,05 14,565 14,255 1.091.400
14/08/2017 14,125 14,290 2,29 14,335 14,085 1.290.995
11/08/2017 14,190 13,970 -2,72 14,195 13,745 3.095.503
10/08/2017 14,515 14,360 -1,58 14,690 14,300 1.808.449
09/08/2017 14,630 14,590 -1,62 14,670 14,475 2.226.568
08/08/2017 14,670 14,830 1,09 14,835 14,580 1.781.059
07/08/2017 14,565 14,670 0,76 14,685 14,445 1.549.616
04/08/2017 14,495 14,560 -0,75 14,615 14,315 2.692.386
03/08/2017 14,500 14,670 1,14 14,685 14,465 2.354.679
02/08/2017 14,555 14,505 0,94 14,750 14,400 2.818.496
01/08/2017 14,380 14,370 -0,42 14,495 14,225 2.286.164
31/07/2017 14,255 14,430 1,33 14,535 14,220 3.057.467
28/07/2017 14,225 14,240 -2,57 14,395 14,050 3.164.131
27/07/2017 14,555 14,615 -0,07 14,715 14,405 2.045.882
26/07/2017 14,860 14,625 1,99 14,900 14,430 3.415.926
25/07/2017 14,335 14,340 0,63 14,525 14,245 4.259.013
24/07/2017 14,070 14,250 1,32 14,335 14,000 2.501.566
21/07/2017 14,065 14,065 -0,71 14,345 13,930 2.942.581
20/07/2017 14,155 14,165 1,11 14,350 13,940 3.401.793
19/07/2017 13,770 14,010 2,49 14,115 13,770 3.378.774
18/07/2017 13,845 13,670 -1,41 13,920 13,565 3.084.844
17/07/2017 13,945 13,865 0,04 14,180 13,840 3.303.324
14/07/2017 13,850 13,860 0,14 13,920 13,685 1.865.946
13/07/2017 13,920 13,840 0,14 14,000 13,725 2.890.842
12/07/2017 13,540 13,820 3,21 13,845 13,515 3.006.018
11/07/2017 13,720 13,390 -0,26 13,800 13,385 4.806.296
10/07/2017 13,260 13,425 2,05 13,445 13,260 2.163.132
07/07/2017 13,020 13,155 1,27 13,280 12,890 2.772.181
06/07/2017 12,940 12,990 0,89 13,110 12,730 3.381.954
05/07/2017 12,525 12,875 2,92 12,950 12,470 2.875.270
04/07/2017 12,600 12,510 -1,30 12,620 12,450 1.777.149
03/07/2017 12,805 12,675 0,84 12,820 12,570 2.056.036
30/06/2017 12,565 12,570 0,48 12,795 12,450 3.880.891
29/06/2017 13,100 12,510 -2,38 13,100 12,465 4.387.716
28/06/2017 12,595 12,815 -0,04 12,835 12,400 4.649.221
27/06/2017 13,035 12,820 -0,93 13,295 12,820 4.069.542
26/06/2017 13,395 12,940 -3,50 13,500 12,935 3.745.965
23/06/2017 13,550 13,410 -0,07 13,710 13,370 5.204.561
22/06/2017 13,645 13,420 -2,44 13,650 13,140 7.240.548
21/06/2017 13,540 13,755 0,88 13,800 13,420 2.318.794
20/06/2017 13,990 13,635 -2,43 14,195 13,635 2.480.220
19/06/2017 13,715 13,975 3,14 14,025 13,630 1.986.538
16/06/2017 13,655 13,550 0,04 13,800 13,515 3.028.207
15/06/2017 13,800 13,545 -2,55 13,810 13,370 3.486.665
14/06/2017 14,195 13,900 -1,42 14,360 13,900 2.207.495
13/06/2017 14,050 14,100 1,00 14,320 13,940 3.384.594
12/06/2017 14,700 13,960 -8,88 14,700 13,670 6.857.792
09/06/2017 15,360 15,320 0,66 15,570 15,220 2.689.988
08/06/2017 15,120 15,220 1,16 15,340 15,075 2.232.624
07/06/2017 14,500 15,045 3,69 15,130 14,435 2.320.699
06/06/2017 14,695 14,510 -1,63 14,700 14,365 1.822.518
05/06/2017 14,775 14,750 0,14 14,840 14,510 873.418
02/06/2017 14,590 14,730 1,20 14,960 14,585 1.843.522
01/06/2017 14,625 14,555 -0,89 14,715 14,375 1.532.195
31/05/2017 14,850 14,685 -0,81 14,920 14,610 2.592.334
30/05/2017 14,375 14,805 2,10 14,830 14,340 1.563.079
29/05/2017 14,710 14,500 -1,46 14,740 14,435 866.831
26/05/2017 14,655 14,715 -0,14 14,720 14,485 1.284.876
25/05/2017 14,610 14,735 1,34 14,815 14,270 1.712.778
24/05/2017 14,370 14,540 0,83 14,635 14,370 1.581.637
23/05/2017 14,420 14,420 0,38 14,520 14,310 1.966.159
22/05/2017 14,655 14,365 -2,11 14,655 14,225 1.807.047
19/05/2017 14,570 14,675 1,31 14,800 14,515 1.942.652
18/05/2017 14,455 14,485 -1,46 14,615 14,065 4.626.775
17/05/2017 15,350 14,700 -4,51 15,400 14,560 2.654.430
16/05/2017 15,400 15,395 0,52 15,410 15,140 2.038.596
15/05/2017 15,180 15,315 0,96 15,365 15,100 2.156.097
12/05/2017 15,260 15,170 0,73 15,420 15,070 3.023.283
11/05/2017 15,395 15,060 -2,18 15,585 14,890 4.746.893
10/05/2017 15,225 15,395 1,62 15,445 15,160 2.153.159
09/05/2017 15,040 15,150 0,73 15,205 15,010 1.615.850
08/05/2017 15,195 15,040 -0,07 15,220 14,755 2.112.676
05/05/2017 14,830 15,050 1,72 15,050 14,715 1.915.429
04/05/2017 14,815 14,795 -0,34 14,990 14,665 1.473.615
03/05/2017 15,085 14,845 -1,75 15,090 14,700 2.298.476
02/05/2017 14,850 15,110 1,75 15,335 14,850 3.841.456
28/04/2017 14,350 14,850 3,70 14,850 14,345 3.213.114
27/04/2017 14,560 14,320 -1,28 15,030 14,140 5.251.098
26/04/2017 14,745 14,505 -1,69 14,780 14,480 2.091.340
25/04/2017 14,185 14,755 4,61 14,755 14,185 3.082.592
24/04/2017 14,070 14,105 3,33 14,190 13,850 2.294.509
21/04/2017 13,770 13,650 -0,55 13,995 13,620 1.948.119
20/04/2017 13,575 13,725 0,73 13,870 13,545 1.445.880
19/04/2017 13,500 13,625 0,93 13,735 13,210 2.473.702
18/04/2017 13,900 13,500 -2,63 13,930 13,325 2.177.266
13/04/2017 13,805 13,865 -0,47 13,950 13,625 1.890.129
12/04/2017 14,140 13,930 -0,82 14,290 13,910 1.546.760
11/04/2017 14,460 14,045 -3,64 14,525 13,955 3.219.254
10/04/2017 14,670 14,575 -0,68 14,720 14,455 1.472.436
07/04/2017 14,440 14,675 2,66 14,690 14,345 2.029.189
06/04/2017 14,275 14,295 -0,35 14,445 14,155 1.975.824
05/04/2017 14,220 14,345 0,91 14,630 14,140 2.803.677
04/04/2017 14,250 14,215 -0,52 14,335 14,085 1.286.654
03/04/2017 14,465 14,290 -0,28 14,530 14,260 1.637.350
31/03/2017 14,435 14,330 -0,24 14,460 14,305 1.281.764
30/03/2017 14,490 14,365 -0,59 14,535 14,330 1.497.456
29/03/2017 14,400 14,450 -0,03 14,570 14,325 1.859.667
28/03/2017 14,515 14,455 0,35 14,515 14,310 1.837.648
27/03/2017 14,550 14,405 -2,57 14,750 14,170 2.004.642
24/03/2017 14,190 14,785 4,27 14,805 14,070 2.719.093
23/03/2017 13,975 14,180 1,65 14,180 13,890 1.773.772
22/03/2017 13,600 13,950 1,57 13,995 13,305 3.354.093
21/03/2017 14,415 13,735 -4,19 14,415 13,690 2.082.390
20/03/2017 14,500 14,335 -1,31 14,550 14,230 2.815.916
17/03/2017 14,500 14,525 0,55 14,595 14,370 2.298.925
16/03/2017 14,515 14,445 0,07 14,600 14,395 2.107.466
15/03/2017 14,345 14,435 1,01 14,450 14,130 2.175.414
14/03/2017 14,205 14,290 0,39 14,305 14,115 1.648.719
13/03/2017 14,155 14,235 0,32 14,400 13,800 3.885.809
10/03/2017 14,395 14,190 -1,42 14,400 14,180 2.293.001
09/03/2017 14,780 14,395 -2,57 14,780 13,770 4.728.432
08/03/2017 14,515 14,775 1,37 14,840 14,510 1.937.134
07/03/2017 14,500 14,575 0,93 14,590 14,430 2.498.779
06/03/2017 14,700 14,440 -1,97 14,700 14,420 1.444.901
03/03/2017 14,770 14,730 0,10 14,810 14,590 1.719.653
02/03/2017 14,775 14,715 0,31 14,825 14,555 2.163.916
01/03/2017 14,470 14,670 1,88 14,680 14,425 1.809.268
28/02/2017 14,600 14,400 -0,62 14,645 14,260 2.050.376
27/02/2017 14,270 14,490 2,33 14,590 14,205 2.257.306
24/02/2017 14,310 14,160 -0,77 14,440 13,915 2.394.230
23/02/2017 14,225 14,270 0,74 14,405 14,175 2.242.271
22/02/2017 13,985 14,165 2,98 14,450 13,945 3.643.294
21/02/2017 13,535 13,755 1,25 13,820 13,460 2.223.171
20/02/2017 13,390 13,585 2,03 13,585 13,225 1.896.691
17/02/2017 13,450 13,315 -0,22 13,450 13,075 2.676.564
16/02/2017 13,145 13,345 1,64 13,490 13,125 2.609.471
15/02/2017 13,015 13,130 1,23 13,175 12,840 1.556.935
14/02/2017 12,930 12,970 0,43 12,970 12,765 1.421.478
13/02/2017 12,790 12,915 1,53 13,020 12,750 1.758.550
10/02/2017 12,900 12,720 -1,01 12,935 12,470 3.236.107
09/02/2017 13,130 12,850 -1,27 13,235 12,560 3.895.506
08/02/2017 13,450 13,015 -2,80 13,600 12,980 3.400.701
07/02/2017 13,205 13,390 1,52 13,465 13,150 2.104.111
06/02/2017 13,310 13,190 -0,64 13,325 13,010 1.990.956
03/02/2017 13,240 13,275 0,30 13,355 13,020 3.699.067
02/02/2017 12,680 13,235 4,91 13,235 12,630 3.925.565
01/02/2017 12,300 12,615 3,44 12,740 12,300 2.518.618
31/01/2017 12,560 12,195 -2,40 12,615 12,050 3.221.050
30/01/2017 12,570 12,495 -0,04 12,810 12,435 3.239.733
27/01/2017 12,300 12,500 3,69 12,625 11,930 4.523.437
26/01/2017 11,700 12,055 7,63 12,315 11,490 5.082.810
25/01/2017 11,180 11,200 1,54 11,540 11,120 2.235.744
24/01/2017 10,855 11,030 2,41 11,095 10,850 2.476.557
23/01/2017 10,795 10,770 -0,74 10,885 10,690 1.399.209
20/01/2017 10,975 10,850 -0,28 10,975 10,775 1.629.232
19/01/2017 10,750 10,880 0,55 10,945 10,750 1.978.849
18/01/2017 10,700 10,820 1,07 10,820 10,560 2.195.190
17/01/2017 10,800 10,705 -0,70 10,910 10,690 1.925.230
16/01/2017 10,940 10,780 -1,73 11,080 10,740 1.848.984
13/01/2017 10,680 10,970 2,81 10,970 10,680 1.593.631
12/01/2017 10,780 10,670 -1,34 10,790 10,590 1.930.781
11/01/2017 10,705 10,815 0,93 10,880 10,650 1.820.267
10/01/2017 10,570 10,715 2,00 10,810 10,560 2.427.419
09/01/2017 10,275 10,505 2,89 10,550 10,260 2.610.535
06/01/2017 10,400 10,210 -1,78 10,400 10,010 2.604.361
05/01/2017 10,380 10,395 -0,19 10,525 10,290 3.046.458
04/01/2017 10,335 10,415 -1,19 10,415 10,165 3.589.923
03/01/2017 10,840 10,540 -2,45 10,890 10,540 2.067.400
02/01/2017 10,795 10,805 0,28 10,855 10,760 464.252
30/12/2016 10,700 10,775 0,70 10,875 10,695 846.332
29/12/2016 10,770 10,700 -0,88 10,800 10,650 988.400
28/12/2016 10,870 10,795 -0,42 10,900 10,740 1.105.813
27/12/2016 10,785 10,840 0,88 10,840 10,700 531.310
23/12/2016 10,620 10,745 1,22 10,745 10,590 761.645
22/12/2016 10,740 10,615 -0,98 10,805 10,540 1.620.974
21/12/2016 10,635 10,720 0,70 10,745 10,555 1.355.336
20/12/2016 10,520 10,645 1,62 10,690 10,505 2.175.576
19/12/2016 10,350 10,475 0,43 10,590 10,320 2.596.160
16/12/2016 10,265 10,430 2,10 10,525 10,235 4.329.694
15/12/2016 10,090 10,215 1,44 10,325 10,005 2.367.146
14/12/2016 10,055 10,070 -0,25 10,185 9,999 3.183.540
13/12/2016 9,845 10,095 2,27 10,120 9,836 1.708.004
12/12/2016 9,980 9,871 -1,10 10,060 9,848 1.625.796
09/12/2016 10,125 9,981 -1,47 10,325 9,969 3.353.306
08/12/2016 9,748 10,130 4,75 10,130 9,610 3.520.997
07/12/2016 9,761 9,671 0,00 9,840 9,579 2.266.079
06/12/2016 9,588 9,671 1,12 9,729 9,498 1.922.249
05/12/2016 9,299 9,564 2,85 9,613 9,242 2.100.122
02/12/2016 9,236 9,299 -0,98 9,358 9,095 2.190.561
01/12/2016 9,650 9,391 -2,42 9,700 9,326 2.824.652
30/11/2016 9,266 9,624 3,36 9,650 9,266 3.895.774
29/11/2016 9,218 9,311 1,01 9,396 9,181 2.341.410
28/11/2016 9,200 9,218 -0,45 9,230 9,087 1.733.962
25/11/2016 9,353 9,260 -0,95 9,353 9,205 1.877.976
24/11/2016 9,358 9,349 -0,28 9,480 9,290 1.619.426
23/11/2016 9,275 9,375 1,07 9,398 9,187 2.198.972
22/11/2016 9,100 9,276 3,28 9,296 9,072 3.029.563
21/11/2016 8,869 8,981 1,10 9,026 8,829 2.654.546
publicidad