23 de Julio, 08:02 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

STMICROELEC. (STM)STMICROELEC. (STM)

0,050,25 %
20,27

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 20,310 20,270 0,25 20,310 19,820 2.570.858
19/07/2018 20,280 20,220 -0,25 20,390 20,030 1.844.076
18/07/2018 19,950 20,270 3,08 20,400 19,950 2.846.728
17/07/2018 19,395 19,665 0,87 19,710 19,170 1.687.594
16/07/2018 19,550 19,495 0,00 19,635 19,430 1.593.610
13/07/2018 19,710 19,495 0,49 19,805 19,450 1.690.328
12/07/2018 19,055 19,400 1,44 19,450 18,920 2.025.751
11/07/2018 19,330 19,125 -2,07 19,345 19,030 2.388.663
10/07/2018 19,350 19,530 1,93 19,585 19,120 1.994.785
09/07/2018 19,155 19,160 0,82 19,440 18,925 2.256.919
06/07/2018 19,025 19,005 0,45 19,115 18,735 2.169.589
05/07/2018 18,410 18,920 2,66 18,995 18,405 2.824.980
04/07/2018 18,750 18,430 -2,80 18,770 18,270 2.670.805
03/07/2018 18,880 18,960 1,20 19,205 18,695 2.972.678
02/07/2018 18,810 18,735 -1,96 19,065 18,615 3.011.556
29/06/2018 19,210 19,110 1,59 19,490 19,110 4.150.505
28/06/2018 19,650 18,810 -5,07 19,795 18,545 4.736.857
27/06/2018 19,730 19,815 1,10 20,180 19,460 2.512.728
26/06/2018 19,275 19,600 1,90 19,695 19,245 2.792.847
25/06/2018 20,070 19,235 -4,59 20,070 19,200 1.666.305
22/06/2018 20,500 20,160 -1,66 20,660 20,080 2.602.794
21/06/2018 21,210 20,500 -2,43 21,280 20,300 3.441.830
20/06/2018 21,400 21,010 -1,04 21,600 20,780 2.987.233
19/06/2018 21,710 21,230 -4,11 21,800 21,080 3.636.817
18/06/2018 22,390 22,140 -1,42 22,510 21,990 2.184.255
15/06/2018 22,670 22,460 -0,80 22,970 22,450 4.602.485
14/06/2018 22,020 22,640 1,89 22,730 21,920 3.310.274
13/06/2018 21,350 22,220 4,42 22,230 21,350 3.740.687
12/06/2018 21,550 21,280 -0,33 21,550 21,090 2.402.168
11/06/2018 21,280 21,350 1,47 21,520 21,150 2.507.101
08/06/2018 21,100 21,040 -0,94 21,380 20,720 3.421.969
07/06/2018 21,550 21,240 -1,03 21,710 21,170 2.238.519
06/06/2018 21,270 21,460 1,42 21,580 21,180 2.741.687
05/06/2018 20,310 21,160 4,19 21,430 20,290 3.941.362
04/06/2018 20,610 20,310 -0,25 20,710 20,150 2.403.879
01/06/2018 20,300 20,360 0,00 20,500 19,990 2.591.653
31/05/2018 20,500 20,360 -0,39 20,580 20,190 7.760.963
30/05/2018 20,010 20,440 0,84 20,570 19,950 3.075.226
29/05/2018 20,420 20,270 -1,27 20,720 20,150 3.712.501
28/05/2018 20,640 20,530 0,05 20,820 20,250 1.812.846
25/05/2018 20,290 20,520 1,58 20,610 20,270 3.053.078
24/05/2018 19,890 20,200 1,69 20,360 19,890 2.338.377
23/05/2018 20,090 19,865 -1,51 20,110 19,570 2.732.492
22/05/2018 20,210 20,170 -0,35 20,440 20,000 1.938.075
21/05/2018 20,100 20,240 1,00 20,420 20,010 1.492.992
18/05/2018 20,420 20,040 -1,91 20,430 19,915 2.364.235
17/05/2018 20,160 20,430 1,34 20,440 20,160 2.401.610
16/05/2018 20,540 20,160 -1,22 20,560 20,070 2.375.997
15/05/2018 20,430 20,410 0,20 20,980 20,330 4.268.701
14/05/2018 20,260 20,370 0,84 20,480 20,050 1.722.880
11/05/2018 20,000 20,200 1,23 20,300 19,985 2.011.333
10/05/2018 19,990 19,955 0,35 20,050 19,665 1.816.186
09/05/2018 19,485 19,885 1,48 19,910 19,485 1.709.366
08/05/2018 19,900 19,595 -1,61 19,925 19,405 2.858.994
07/05/2018 19,405 19,915 3,51 20,040 19,340 2.097.623
04/05/2018 19,075 19,240 1,26 19,285 18,945 2.399.271
03/05/2018 18,985 19,000 0,29 19,095 18,795 2.913.782
02/05/2018 18,535 18,945 4,55 19,155 18,445 4.392.483
30/04/2018 18,160 18,120 -0,08 18,160 17,965 1.794.001
27/04/2018 18,475 18,135 -1,14 18,550 18,020 2.567.560
26/04/2018 18,125 18,345 0,94 18,400 17,850 3.959.834
25/04/2018 18,290 18,175 2,95 18,595 17,850 5.813.423
24/04/2018 17,170 17,655 -0,62 17,865 16,980 8.288.044
23/04/2018 17,530 17,765 1,02 17,800 17,505 3.405.528
20/04/2018 17,800 17,585 -1,37 17,800 17,465 3.335.322
19/04/2018 18,515 17,830 -3,28 18,575 17,780 2.675.406
18/04/2018 18,750 18,435 -1,73 18,840 18,295 2.364.414
17/04/2018 18,535 18,760 1,76 18,780 18,445 1.784.147
16/04/2018 18,305 18,435 0,96 18,790 18,285 1.738.424
13/04/2018 18,540 18,260 -1,30 18,590 18,130 2.406.995
12/04/2018 17,720 18,500 4,76 18,550 17,685 2.827.899
11/04/2018 17,980 17,660 -1,26 18,050 17,395 1.891.982
10/04/2018 17,495 17,885 2,64 17,975 17,450 2.851.820
09/04/2018 17,395 17,425 0,52 17,555 17,215 1.546.345
06/04/2018 17,375 17,335 -0,83 17,430 17,065 1.497.264
05/04/2018 17,460 17,480 2,61 17,580 17,325 3.217.671
04/04/2018 17,340 17,035 -2,24 17,420 16,570 3.624.572
03/04/2018 17,500 17,425 -3,11 17,640 17,325 4.621.111
29/03/2018 18,195 17,985 -0,36 18,230 17,825 2.762.767
28/03/2018 18,450 18,050 -5,42 18,570 17,780 5.293.986
27/03/2018 19,165 19,085 2,52 19,215 18,985 2.250.593
26/03/2018 18,755 18,615 -0,27 18,940 18,485 2.146.010
23/03/2018 19,040 18,665 -3,84 19,040 18,435 4.281.281
22/03/2018 20,100 19,410 -4,57 20,110 19,155 3.368.803
21/03/2018 19,900 20,340 2,19 20,370 19,880 2.435.764
20/03/2018 19,520 19,905 2,08 19,940 19,320 1.860.699
19/03/2018 19,840 19,500 -1,89 19,850 19,355 2.491.483
16/03/2018 19,850 19,875 0,43 19,945 19,710 2.887.893
15/03/2018 19,530 19,790 2,04 19,855 19,520 1.747.040
14/03/2018 19,300 19,395 -0,33 19,655 19,250 1.663.908
13/03/2018 19,965 19,460 -2,70 19,995 19,295 2.233.565
12/03/2018 19,950 20,000 1,09 20,000 19,715 1.442.340
09/03/2018 19,555 19,785 0,61 19,840 19,520 1.609.821
08/03/2018 18,850 19,665 4,46 19,735 18,810 2.763.114
07/03/2018 18,540 18,825 1,21 18,895 18,420 1.681.751
06/03/2018 18,425 18,600 2,06 18,770 18,270 1.717.151
05/03/2018 17,630 18,225 3,02 18,270 17,540 1.866.350
02/03/2018 17,895 17,690 -2,27 17,915 17,475 2.758.931
01/03/2018 18,740 18,100 -3,83 18,780 17,915 2.362.484
28/02/2018 18,765 18,820 -0,34 19,010 18,655 2.251.913
27/02/2018 18,755 18,885 1,15 19,030 18,610 1.684.776
26/02/2018 18,740 18,670 0,16 18,855 18,510 1.847.307
23/02/2018 18,505 18,640 1,25 18,665 18,285 1.129.212
22/02/2018 18,610 18,410 -2,00 18,610 18,300 2.143.256
21/02/2018 18,485 18,785 1,79 18,785 18,320 1.944.729
20/02/2018 17,950 18,455 2,53 18,470 17,850 1.787.901
19/02/2018 18,100 18,000 -0,22 18,110 17,940 939.732
16/02/2018 18,240 18,040 -0,14 18,240 18,040 2.045.431
15/02/2018 18,035 18,065 1,12 18,255 17,795 2.086.928
14/02/2018 17,520 17,865 3,00 17,920 17,280 2.898.706
13/02/2018 17,380 17,345 -0,52 17,560 17,345 1.562.349
12/02/2018 17,425 17,435 1,22 17,595 17,295 2.860.322
09/02/2018 17,190 17,225 -0,40 17,745 16,935 4.628.325
08/02/2018 18,150 17,295 -5,70 18,200 17,155 3.348.784
07/02/2018 18,390 18,340 1,33 18,400 17,975 2.943.602
06/02/2018 17,900 18,100 -2,95 18,450 17,625 4.621.959
05/02/2018 18,215 18,650 0,81 18,790 18,070 2.926.259
02/02/2018 19,025 18,500 -3,07 19,040 18,380 2.607.269
01/02/2018 19,350 19,085 -0,75 19,435 19,015 2.636.212
31/01/2018 19,265 19,230 -1,33 19,465 18,965 2.936.614
30/01/2018 19,435 19,490 -0,15 19,700 19,235 2.478.569
29/01/2018 19,455 19,520 2,39 19,935 19,350 3.052.153
26/01/2018 18,865 19,065 0,74 19,135 18,730 3.314.203
25/01/2018 19,400 18,925 0,72 19,710 18,565 7.128.140
24/01/2018 19,500 18,790 -6,28 19,650 18,790 5.447.402
23/01/2018 20,360 20,050 -0,94 20,400 20,010 2.542.663
22/01/2018 20,400 20,240 -0,93 20,430 20,030 1.834.843
19/01/2018 20,450 20,430 0,25 20,700 20,320 2.897.193
18/01/2018 20,010 20,380 3,79 20,480 19,855 3.121.453
17/01/2018 19,680 19,635 -0,30 19,790 19,415 2.436.769
16/01/2018 19,850 19,695 -0,53 19,970 19,695 1.101.362
15/01/2018 20,000 19,800 -0,95 20,050 19,785 1.237.403
12/01/2018 20,150 19,990 -0,05 20,150 19,820 1.704.491
11/01/2018 19,995 20,000 2,09 20,460 19,950 2.742.893
10/01/2018 19,635 19,590 -0,61 19,670 19,395 2.299.852
09/01/2018 19,250 19,710 2,02 19,920 19,250 2.117.107
08/01/2018 19,500 19,320 -0,57 19,530 19,225 2.064.515
05/01/2018 19,400 19,430 0,78 19,480 19,270 1.948.360
04/01/2018 19,160 19,280 1,37 19,465 18,965 2.546.492
03/01/2018 18,575 19,020 3,06 19,095 18,470 2.211.658
02/01/2018 18,295 18,455 1,37 18,490 17,855 1.774.856
29/12/2017 18,475 18,205 -1,46 18,485 18,205 1.022.986
28/12/2017 18,410 18,475 -0,24 18,560 18,355 825.073
27/12/2017 18,375 18,520 -0,38 18,535 18,125 1.560.864
22/12/2017 18,430 18,590 0,38 18,590 18,360 1.050.767
21/12/2017 18,405 18,520 0,68 18,695 18,335 1.312.875
20/12/2017 18,745 18,395 -1,60 18,800 18,240 1.781.781
19/12/2017 18,590 18,695 0,75 18,865 18,395 1.930.608
18/12/2017 18,570 18,555 1,37 18,830 18,470 2.741.416
15/12/2017 18,365 18,305 -1,43 18,570 18,235 4.542.731
14/12/2017 18,810 18,570 -1,43 18,860 18,570 2.616.301
13/12/2017 18,525 18,840 1,02 19,040 18,505 2.825.127
12/12/2017 18,480 18,650 1,72 18,650 18,195 2.617.273
11/12/2017 18,405 18,335 0,19 18,435 18,085 1.861.765
08/12/2017 18,315 18,300 1,24 18,540 18,205 3.191.358
07/12/2017 18,180 18,075 -0,03 18,370 17,985 3.365.396
06/12/2017 18,205 18,080 -3,65 18,310 17,850 4.363.781
05/12/2017 18,390 18,765 1,38 18,935 18,130 4.524.892
04/12/2017 18,705 18,510 0,73 19,170 18,330 3.737.273
01/12/2017 19,050 18,375 -3,49 19,050 18,345 4.208.970
30/11/2017 18,815 19,040 1,03 19,270 18,645 5.877.821
29/11/2017 20,335 18,845 -7,08 20,425 18,750 3.699.784
28/11/2017 20,245 20,280 0,37 20,515 20,205 2.186.628
27/11/2017 20,540 20,205 -1,87 20,560 20,150 2.489.340
24/11/2017 20,590 20,590 0,07 20,915 20,475 1.702.587
23/11/2017 20,395 20,575 0,66 20,845 20,260 1.576.972
22/11/2017 20,945 20,440 -2,53 20,965 20,390 1.919.157
21/11/2017 20,600 20,970 1,92 21,005 20,380 2.229.699
20/11/2017 20,050 20,575 1,11 20,600 19,900 1.819.638
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
publicidad
publicidad