ouverture
12.8200
clôture veille
12.9200
+ haut
12.9400
+ bas
12.4200
volume
2 641 236
valorisation
11 371 MEUR
capital échangé
0.29%
dernier échange
22.01.19 / 17:38:38
secteur
Indice de référence
- Cotation de la valeur sur les autres places
Autres places de cotation
Fermer
Données historiques STMICROELECTR
| Date | Dernier | Var. % | + haut | + bas | Ouverture |
|---|---|---|---|---|---|
| 22/01/2019 | 12.48 | -3.41% | 12.94 | 12.42 | 12.82 |
| 21/01/2019 | 12.92 | +0.47% | 13.02 | 12.78 | 12.78 |
| 18/01/2019 | 12.86 | +4.38% | 12.88 | 12.40 | 12.45 |
| 17/01/2019 | 12.32 | -1.83% | 12.35 | 12.13 | 12.30 |
| 16/01/2019 | 12.55 | +1.95% | 12.55 | 12.34 | 12.35 |
| 15/01/2019 | 12.31 | +1.28% | 12.54 | 12.19 | 12.20 |
| 14/01/2019 | 12.16 | -1.06% | 12.30 | 12.05 | 12.05 |
| 11/01/2019 | 12.29 | +0.94% | 12.31 | 12.10 | 12.27 |
| 10/01/2019 | 12.17 | +1.33% | 12.23 | 11.78 | 11.94 |
| 09/01/2019 | 12.01 | +5.63% | 12.11 | 11.52 | 11.52 |
| 08/01/2019 | 11.37 | +0.18% | 11.80 | 11.26 | 11.30 |
| 07/01/2019 | 11.35 | +4.08% | 11.38 | 10.98 | 11.11 |
| 04/01/2019 | 10.91 | +1.58% | 10.97 | 10.64 | 10.80 |
| 03/01/2019 | 10.74 | -11.61% | 11.78 | 10.68 | 11.71 |
| 02/01/2019 | 12.15 | -2.72% | 12.23 | 11.92 | 12.23 |
| 31/12/2018 | 12.49 | +2.04% | 12.53 | 12.25 | 12.32 |
| 28/12/2018 | 12.24 | +3.07% | 12.30 | 11.96 | 11.97 |
| 27/12/2018 | 11.87 | +0.17% | 12.28 | 11.77 | 12.12 |
| 24/12/2018 | 11.85 | -1.50% | 12.07 | 11.81 | 12.03 |
| Dernière valeur | 12.48 |
|---|---|
| Variation | -3.41% |
| Volume | 2 641 236 |
| Ouverture | 12.82 |
| + Haut | 12.94 |
| + Bas | 12.42 |