20 de Enero, 08:23 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

STMICROELEC. (STM)STMICROELEC. (STM)

0,544,38 %
12,86

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/01/2019 12,450 12,860 4,38 12,875 12,400 4.109.079
17/01/2019 12,295 12,320 -1,83 12,345 12,125 3.364.808
16/01/2019 12,345 12,550 1,95 12,550 12,335 2.571.425
15/01/2019 12,195 12,310 1,28 12,540 12,185 3.554.103
14/01/2019 12,050 12,155 -1,06 12,300 12,050 2.166.565
11/01/2019 12,270 12,285 0,94 12,305 12,095 2.218.439
10/01/2019 11,935 12,170 1,33 12,230 11,780 3.111.928
09/01/2019 11,515 12,010 5,63 12,105 11,515 4.768.308
08/01/2019 11,300 11,370 0,18 11,795 11,255 4.216.346
07/01/2019 11,110 11,350 4,08 11,375 10,980 4.200.577
04/01/2019 10,800 10,905 1,58 10,965 10,635 4.613.105
03/01/2019 11,710 10,735 -11,61 11,775 10,680 7.950.656
02/01/2019 12,225 12,145 -2,72 12,225 11,915 2.863.004
31/12/2018 12,320 12,485 2,04 12,530 12,250 822.584
28/12/2018 11,970 12,235 3,07 12,295 11,955 2.221.346
27/12/2018 12,120 11,870 0,17 12,280 11,770 2.928.626
24/12/2018 12,030 11,850 -1,50 12,065 11,805 507.639
21/12/2018 11,680 12,030 3,00 12,170 11,620 5.431.349
20/12/2018 11,680 11,680 -2,91 12,000 11,600 3.959.220
19/12/2018 12,020 12,030 -0,66 12,130 11,815 3.972.413
18/12/2018 11,840 12,110 0,12 12,335 11,815 2.924.532
17/12/2018 12,175 12,095 -1,10 12,220 11,915 2.695.775
14/12/2018 12,080 12,230 -0,04 12,300 11,810 3.279.746
13/12/2018 12,320 12,235 -0,04 12,390 12,200 2.616.837
12/12/2018 12,110 12,240 2,04 12,255 11,885 4.491.835
11/12/2018 11,845 11,995 3,01 12,235 11,800 3.976.472
10/12/2018 11,700 11,645 -2,67 11,975 11,410 4.294.414
07/12/2018 12,290 11,965 -1,20 12,365 11,960 3.825.079
06/12/2018 12,550 12,110 -5,98 12,580 12,040 5.585.767
05/12/2018 13,045 12,880 -3,34 13,155 12,855 2.877.449
04/12/2018 13,420 13,325 -2,81 13,640 13,290 2.663.706
03/12/2018 13,630 13,710 6,03 14,020 13,620 5.663.536
30/11/2018 13,005 12,930 -0,31 13,065 12,745 3.569.346
29/11/2018 13,005 12,970 2,33 13,200 12,915 3.317.565
28/11/2018 12,735 12,675 -0,55 12,915 12,650 2.260.835
27/11/2018 12,725 12,745 -0,23 12,885 12,500 2.676.250
26/11/2018 12,595 12,775 2,78 12,995 12,555 3.033.201
23/11/2018 12,425 12,430 0,44 12,550 12,285 1.828.236
22/11/2018 12,415 12,375 -1,36 12,490 12,250 2.105.556
21/11/2018 12,130 12,545 4,76 12,565 12,120 4.171.596
20/11/2018 11,925 11,975 -1,92 12,140 11,660 4.792.200
19/11/2018 12,260 12,210 0,12 12,740 12,075 3.681.169
16/11/2018 12,295 12,195 -1,18 12,390 12,010 4.140.287
15/11/2018 12,285 12,340 -0,84 12,430 12,010 5.207.260
14/11/2018 12,315 12,445 -0,72 12,645 12,080 3.196.608
13/11/2018 12,060 12,535 3,38 12,610 12,040 4.652.075
12/11/2018 13,205 12,125 -6,69 13,300 12,125 6.103.690
09/11/2018 12,985 12,995 -0,80 13,180 12,740 2.696.299
08/11/2018 13,300 13,100 -1,21 13,425 12,865 3.718.733
07/11/2018 13,470 13,260 -1,23 13,580 13,190 3.000.272
06/11/2018 13,375 13,425 1,09 13,570 13,110 2.777.183
05/11/2018 13,845 13,280 -3,66 13,890 13,215 3.270.461
02/11/2018 13,980 13,785 -0,33 14,395 13,765 3.703.185
01/11/2018 13,465 13,830 3,06 13,830 13,360 3.375.183
31/10/2018 12,875 13,420 4,23 13,630 13,160 5.093.074
30/10/2018 12,800 12,875 0,19 12,960 12,410 3.612.142
29/10/2018 12,340 12,850 5,16 13,040 12,275 6.423.451
26/10/2018 12,035 12,220 0,99 12,220 11,690 5.209.764
25/10/2018 11,740 12,100 -0,53 12,655 11,575 5.710.868
24/10/2018 12,860 12,165 -10,02 13,630 11,915 12.175.237
23/10/2018 13,575 13,520 -3,36 13,610 12,955 5.239.547
22/10/2018 14,040 13,990 0,36 14,160 13,825 2.172.137
19/10/2018 14,210 13,940 -1,62 14,475 13,695 4.669.226
18/10/2018 14,845 14,170 -5,09 14,885 14,170 4.534.316
17/10/2018 15,160 14,930 0,81 15,645 14,905 4.389.727
16/10/2018 14,435 14,810 2,81 14,835 14,270 2.807.118
15/10/2018 14,325 14,405 0,21 14,415 14,110 2.222.909
12/10/2018 14,800 14,375 -0,21 14,850 14,370 3.681.971
11/10/2018 13,805 14,405 1,95 14,905 13,470 7.034.699
10/10/2018 14,820 14,130 -5,80 14,835 14,010 5.807.291
09/10/2018 14,975 15,000 0,20 15,045 14,350 3.424.561
08/10/2018 15,135 14,970 -1,48 15,150 14,690 2.824.891
05/10/2018 15,740 15,195 -4,91 15,770 15,080 4.836.273
04/10/2018 16,350 15,980 -2,53 16,455 15,890 2.756.039
03/10/2018 16,330 16,395 0,52 16,610 16,305 2.514.898
02/10/2018 15,785 16,310 1,81 16,465 15,420 3.634.725
01/10/2018 15,720 16,020 2,23 16,140 15,720 2.182.177
28/09/2018 15,900 15,670 -1,42 16,035 15,550 2.656.022
27/09/2018 16,140 15,895 -1,79 16,140 15,715 3.330.293
26/09/2018 16,600 16,185 -1,55 16,700 16,075 3.747.489
25/09/2018 16,255 16,440 1,70 16,635 16,195 3.794.329
24/09/2018 16,160 16,165 -0,55 16,350 15,970 2.389.809
21/09/2018 16,285 16,255 0,15 16,315 16,050 5.631.091
20/09/2018 15,760 16,230 3,41 16,295 15,680 4.125.266
19/09/2018 15,570 15,695 0,32 15,955 15,550 1.926.526
18/09/2018 15,525 15,645 0,42 15,720 15,390 2.991.871
17/09/2018 15,905 15,580 -2,04 15,905 15,540 2.536.019
14/09/2018 15,890 15,905 2,02 15,990 15,710 3.056.657
13/09/2018 15,325 15,590 2,20 15,755 15,310 3.929.856
12/09/2018 15,805 15,255 -3,84 16,025 15,035 5.223.180
11/09/2018 16,315 15,865 -2,07 16,315 15,745 3.698.702
10/09/2018 15,960 16,200 0,00 16,440 15,810 3.014.623
07/09/2018 15,940 16,200 -0,25 16,245 15,915 3.694.523
06/09/2018 16,395 16,240 -1,52 16,510 16,090 3.505.221
05/09/2018 17,210 16,490 -4,49 17,230 16,375 4.236.955
04/09/2018 17,670 17,265 -2,54 17,830 17,185 2.737.971
03/09/2018 17,655 17,715 0,06 17,770 17,505 742.822
31/08/2018 17,630 17,705 0,20 17,935 17,555 2.092.782
30/08/2018 17,870 17,670 -0,87 17,870 17,510 1.546.505
29/08/2018 17,800 17,825 0,91 17,845 17,605 1.443.840
28/08/2018 17,800 17,665 -0,25 18,055 17,665 1.783.037
27/08/2018 17,520 17,710 1,64 17,750 17,350 1.397.625
24/08/2018 17,000 17,425 2,59 17,450 16,955 2.237.795
23/08/2018 17,170 16,985 -0,29 17,170 16,965 1.501.556
22/08/2018 17,100 17,035 -0,82 17,325 16,880 1.983.400
21/08/2018 17,040 17,175 1,33 17,210 16,905 1.642.798
20/08/2018 17,035 16,950 0,00 17,105 16,950 1.517.217
17/08/2018 17,190 16,950 -2,16 17,190 16,755 2.391.764
16/08/2018 17,440 17,325 1,58 17,580 17,170 2.637.731
15/08/2018 17,875 17,055 -4,67 17,875 16,880 3.481.851
14/08/2018 18,130 17,890 -0,94 18,245 17,780 2.390.280
13/08/2018 17,905 18,060 0,17 18,195 17,610 2.070.279
10/08/2018 18,680 18,030 -4,91 18,775 17,950 3.561.549
09/08/2018 19,120 18,960 -1,25 19,225 18,950 1.883.220
08/08/2018 19,090 19,200 0,76 19,250 19,050 917.288
07/08/2018 19,095 19,055 0,08 19,285 19,055 1.999.275
06/08/2018 19,110 19,040 0,16 19,110 18,710 1.703.287
03/08/2018 19,000 19,010 1,31 19,315 18,795 2.226.879
02/08/2018 18,510 18,765 0,78 18,820 18,350 2.430.970
01/08/2018 18,750 18,620 0,08 18,985 18,500 3.623.897
31/07/2018 18,560 18,605 -0,35 18,890 18,425 2.249.895
30/07/2018 19,100 18,670 -2,63 19,100 18,605 2.098.102
27/07/2018 19,120 19,175 0,58 19,340 19,035 1.761.972
26/07/2018 19,065 19,065 1,36 19,250 18,910 3.318.465
25/07/2018 20,040 18,810 -8,60 20,250 18,620 7.096.097
24/07/2018 20,200 20,580 3,94 20,850 20,150 3.519.559
23/07/2018 19,990 19,800 -2,32 20,050 19,530 2.004.569
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 18,925 1.765.913
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
publicidad
publicidad