Cotización de los valores en bolsa

STMICROELEC.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 17,890
- Var. (%)
- -0,941%
15/08/2018
- Cierre
- 17,055
- Var. (%)
- -4,667%
16/08/2018
- Cierre
- 17,325
- Var. (%)
- 1,583%
17/08/2018
- Cierre
- 16,950
- Var. (%)
- -2,165%
20/08/2018
- Cierre
- 16,950
- Var. (%)
- 0,000%
21/08/2018
- Cierre
- 17,175
- Var. (%)
- 1,327%
22/08/2018
- Cierre
- 17,035
- Var. (%)
- -0,815%
23/08/2018
- Cierre
- 16,985
- Var. (%)
- -0,294%
24/08/2018
- Cierre
- 17,425
- Var. (%)
- 2,591%
27/08/2018
- Cierre
- 17,710
- Var. (%)
- 1,636%
28/08/2018
- Cierre
- 17,665
- Var. (%)
- -0,254%
29/08/2018
- Cierre
- 17,825
- Var. (%)
- 0,906%
30/08/2018
- Cierre
- 17,670
- Var. (%)
- -0,870%
31/08/2018
- Cierre
- 17,705
- Var. (%)
- 0,198%
03/09/2018
- Cierre
- 17,715
- Var. (%)
- 0,056%

-0.11%

Precio

17,715 €

MAXIMO

17,770 €

MÍNIMO

17,505 €

VOL. DIARIO (TIT.)

742.822

VAR. 2018(%)

-2,69 %

VARIACIÓN

0,06 % 0,010 €

APERTURA

17,655 €

ÚLT. SESIÓN

17,705 €

EFECTIVO

13.116.315 €

VAR. 12 MESES(%)

20,22 %

Rentabilidad(%)
Máximo
22,97

Mínimo
16,57

Volumen
Capit.(MM€)
16.131

Acc. en circulac.
910,56

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	22,97
Mínimo 2018	16,57
Máximo 12 meses	22,97
Míximo 12 meses	14,55
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	16.131
Acciones en circulación (M)	910,56
Media títulos 3m	2.542.841
Media títulos 12m	2.753.584
Efectivo 3m	46.130.594
Efectivo 12m	48.306.767

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	17,715	0,010	0,056%	17,655	17,770	17,505	742.822
31/08/2018	17,705	0,035	0,198%	17,630	17,935	17,555	2.092.782
30/08/2018	17,670	-0,155	-0,870%	17,870	17,870	17,510	1.546.505
29/08/2018	17,825	0,160	0,906%	17,800	17,845	17,605	1.443.840
28/08/2018	17,665	-0,045	-0,254%	17,800	18,055	17,665	1.783.037
27/08/2018	17,710	0,285	1,636%	17,520	17,750	17,350	1.397.625
24/08/2018	17,425	0,440	2,591%	17,000	17,450	16,955	2.237.795
23/08/2018	16,985	-0,050	-0,294%	17,170	17,170	16,965	1.501.556
22/08/2018	17,035	-0,140	-0,815%	17,100	17,325	16,880	1.983.400
21/08/2018	17,175	0,225	1,327%	17,040	17,210	16,905	1.642.798
20/08/2018	16,950	0,000	0,000%	17,035	17,105	16,950	1.517.217
17/08/2018	16,950	-0,375	-2,165%	17,190	17,190	16,755	2.391.764
16/08/2018	17,325	0,270	1,583%	17,440	17,580	17,170	2.637.731
15/08/2018	17,055	-0,835	-4,667%	17,875	17,875	16,880	3.481.851
14/08/2018	17,890	-0,170	-0,941%	18,130	18,245	17,780	2.390.280
13/08/2018	18,060	0,030	0,166%	17,905	18,195	17,610	2.070.279
10/08/2018	18,030	-0,930	-4,905%	18,680	18,775	17,950	3.561.549
09/08/2018	18,960	-0,240	-1,250%	19,120	19,225	18,950	1.883.220
08/08/2018	19,200	0,145	0,761%	19,090	19,250	19,050	917.288
07/08/2018	19,055	0,015	0,079%	19,095	19,285	19,055	1.999.275
06/08/2018	19,040	0,030	0,158%	19,110	19,110	18,710	1.703.287
03/08/2018	19,010	0,245	1,306%	19,000	19,315	18,795	2.226.879
02/08/2018	18,765	0,145	0,779%	18,510	18,820	18,350	2.430.970
01/08/2018	18,620	0,015	0,081%	18,750	18,985	18,500	3.623.897
31/07/2018	18,605	-0,065	-0,348%	18,560	18,890	18,425	2.249.895
30/07/2018	18,670	-0,505	-2,634%	19,100	19,100	18,605	2.098.102
27/07/2018	19,175	0,110	0,577%	19,120	19,340	19,035	1.761.972
26/07/2018	19,065	0,255	1,356%	19,065	19,250	18,910	3.318.465
25/07/2018	18,810	-1,770	-8,601%	20,040	20,250	18,620	7.096.097
24/07/2018	20,580	0,780	3,939%	20,200	20,850	20,150	3.519.559
23/07/2018	19,800	-0,470	-2,319%	19,990	20,050	19,530	2.004.569
20/07/2018	20,270	0,050	0,247%	20,310	20,310	19,820	2.570.858
19/07/2018	20,220	-0,050	-0,247%	20,280	20,390	20,030	1.844.076
18/07/2018	20,270	0,605	3,077%	19,950	20,400	19,950	2.846.728
17/07/2018	19,665	0,170	0,872%	19,395	19,710	19,170	1.687.594
16/07/2018	19,495	0,000	0,000%	19,550	19,635	19,430	1.593.610
13/07/2018	19,495	0,095	0,490%	19,710	19,805	19,450	1.690.328
12/07/2018	19,400	0,275	1,438%	19,055	19,450	18,920	2.025.751
11/07/2018	19,125	-0,405	-2,074%	19,330	19,345	19,030	2.388.663
10/07/2018	19,530	0,370	1,931%	19,350	19,585	19,120	1.994.785
09/07/2018	19,160	0,155	0,816%	19,155	19,440	18,925	2.256.919
06/07/2018	19,005	0,085	0,449%	19,025	19,115	18,735	2.169.589
05/07/2018	18,920	0,490	2,659%	18,410	18,995	18,405	2.824.980
04/07/2018	18,430	-0,530	-2,795%	18,750	18,770	18,270	2.670.805
03/07/2018	18,960	0,225	1,201%	18,880	19,205	18,695	2.972.678
02/07/2018	18,735	-0,375	-1,962%	18,810	19,065	18,615	3.011.556
29/06/2018	19,110	0,300	1,595%	19,210	19,490	19,110	4.150.505
28/06/2018	18,810	-1,005	-5,072%	19,650	19,795	18,545	4.736.857
27/06/2018	19,815	0,215	1,097%	19,730	20,180	19,460	2.512.728
26/06/2018	19,600	0,365	1,898%	19,275	19,695	19,245	2.792.847
25/06/2018	19,235	-0,925	-4,588%	20,070	20,070	19,200	1.666.305
22/06/2018	20,160	-0,340	-1,659%	20,500	20,660	20,080	2.602.794
21/06/2018	20,500	-0,510	-2,427%	21,210	21,280	20,300	3.441.830
20/06/2018	21,010	-0,220	-1,036%	21,400	21,600	20,780	2.987.233
19/06/2018	21,230	-0,910	-4,110%	21,710	21,800	21,080	3.636.817
18/06/2018	22,140	-0,320	-1,425%	22,390	22,510	21,990	2.184.255
15/06/2018	22,460	-0,180	-0,795%	22,670	22,970	22,450	4.602.485
14/06/2018	22,640	0,420	1,890%	22,020	22,730	21,920	3.310.274
13/06/2018	22,220	0,940	4,417%	21,350	22,230	21,350	3.740.687
12/06/2018	21,280	-0,070	-0,328%	21,550	21,550	21,090	2.402.168
11/06/2018	21,350	0,310	1,473%	21,280	21,520	21,150	2.507.101
08/06/2018	21,040	-0,200	-0,942%	21,100	21,380	20,720	3.421.969
07/06/2018	21,240	-0,220	-1,025%	21,550	21,710	21,170	2.238.519
06/06/2018	21,460	0,300	1,418%	21,270	21,580	21,180	2.741.687
05/06/2018	21,160	0,850	4,185%	20,310	21,430	20,290	3.941.362
04/06/2018	20,310	-0,050	-0,246%	20,610	20,710	20,150	2.403.879
01/06/2018	20,360	0,000	0,000%	20,300	20,500	19,990	2.591.653
31/05/2018	20,360	-0,080	-0,391%	20,500	20,580	20,190	7.760.963
30/05/2018	20,440	0,170	0,839%	20,010	20,570	19,950	3.075.226
29/05/2018	20,270	-0,260	-1,266%	20,420	20,720	20,150	3.712.501
28/05/2018	20,530	0,010	0,049%	20,640	20,820	20,250	1.812.846
25/05/2018	20,520	0,320	1,584%	20,290	20,610	20,270	3.053.078
24/05/2018	20,200	0,335	1,686%	19,890	20,360	19,890	2.338.377
23/05/2018	19,865	-0,305	-1,512%	20,090	20,110	19,570	2.732.492
22/05/2018	20,170	-0,070	-0,346%	20,210	20,440	20,000	1.938.075
21/05/2018	20,240	0,200	0,998%	20,100	20,420	20,010	1.492.992
18/05/2018	20,040	-0,390	-1,909%	20,420	20,430	19,915	2.364.235
17/05/2018	20,430	0,270	1,339%	20,160	20,440	20,160	2.401.610
16/05/2018	20,160	-0,250	-1,225%	20,540	20,560	20,070	2.375.997
15/05/2018	20,410	0,040	0,196%	20,430	20,980	20,330	4.268.701
14/05/2018	20,370	0,170	0,842%	20,260	20,480	20,050	1.722.880
11/05/2018	20,200	0,245	1,228%	20,000	20,300	19,985	2.011.333
10/05/2018	19,955	0,070	0,352%	19,990	20,050	19,665	1.816.186
09/05/2018	19,885	0,290	1,480%	19,485	19,910	19,485	1.709.366
08/05/2018	19,595	-0,320	-1,607%	19,900	19,925	19,405	2.858.994
07/05/2018	19,915	0,675	3,508%	19,405	20,040	19,340	2.097.623
04/05/2018	19,240	0,240	1,263%	19,075	19,285	18,945	2.399.271
03/05/2018	19,000	0,055	0,290%	18,985	19,095	18,795	2.913.782
02/05/2018	18,945	0,825	4,553%	18,535	19,155	18,445	4.392.483
30/04/2018	18,120	-0,015	-0,083%	18,160	18,160	17,965	1.794.001
27/04/2018	18,135	-0,210	-1,145%	18,475	18,550	18,020	2.567.560
26/04/2018	18,345	0,170	0,935%	18,125	18,400	17,850	3.959.834
25/04/2018	18,175	0,520	2,945%	18,290	18,595	17,850	5.813.423
24/04/2018	17,655	-0,110	-0,619%	17,170	17,865	16,980	8.288.044
23/04/2018	17,765	0,180	1,024%	17,530	17,800	17,505	3.405.528
20/04/2018	17,585	-0,245	-1,374%	17,800	17,800	17,465	3.335.322
19/04/2018	17,830	-0,605	-3,282%	18,515	18,575	17,780	2.675.406
18/04/2018	18,435	-0,325	-1,732%	18,750	18,840	18,295	2.364.414
17/04/2018	18,760	0,325	1,763%	18,535	18,780	18,445	1.784.147
16/04/2018	18,435	0,175	0,958%	18,305	18,790	18,285	1.738.424

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCOR	43,360	0,60	43,520	42,850	520.894	22.566.868	12.522
AIR LIQUIDE	108,900	0,37	108,900	107,950	396.093	43.026.946	42.277
AIRBUS	107,500	1,17	107,700	105,940	595.428	63.770.266	83.255
ARCELORMITT.	25,930	-0,04	26,055	25,800	1.842.184	47.804.631	34.933
ATOS SE	101,850	-1,31	103,250	100,800	220.138	22.429.716	10.715
AXA	22,120	1,72	22,140	21,785	7.190.763	158.629.705	53.708
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
BOUYGUES	36,970	-2,79	38,240	36,830	1.334.169	49.680.785	13.210
CAPGEMINI	110,800	0,05	111,100	110,200	203.884	22.380.158	18.742
CARREFOUR	15,485	0,75	15,565	15,320	2.274.763	35.227.940	11.996
CREDIT AGR.	11,884	0,78	11,906	11,774	4.571.957	54.169.792	33.823
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
ENGIE	12,600	-0,24	12,650	12,555	3.278.113	41.293.536	30.685
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
HERMES INTL	562,400	0,39	562,400	557,000	24.662	13.832.187	-
KERING	462,200	-1,24	468,600	460,200	161.593	74.937.143	58.366
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LEGRAND	64,640	-0,40	65,000	64,300	341.585	22.070.979	17.196
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
MICHELIN	101,300	-0,64	101,600	100,450	457.620	46.246.268	18.264
ORANGE	13,950	0,00	14,000	13,815	4.101.409	57.130.782	2.233
PERNOD RIC.	136,250	0,18	136,250	135,600	241.796	32.896.381	36.164
PEUGEOT	23,700	0,00	23,710	23,400	1.462.207	34.504.456	21.444
PUBLIC GR.SA	54,980	-0,58	55,260	54,700	477.451	26.235.951	12.663
RENAULT	73,390	-1,09	73,890	73,170	550.060	40.381.288	21.703
S.GOBAIN	36,510	-1,50	37,095	36,235	1.802.823	65.900.777	20.456
SAFRAN	112,450	0,13	112,750	111,950	447.133	50.249.692	46.895
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
SCHNEID.EL.	70,100	-0,20	70,340	69,920	749.922	52.545.094	41.826
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569
SODEXO	89,640	-0,09	89,740	88,700	224.451	20.085.717	13.520
SOLVAY	114,700	0,04	114,800	114,150	112.159	12.846.313	-
STMICROELEC.	17,715	0,06	17,770	17,505	742.822	13.116.315	16.131
TECHNIPFMC	26,390	0,08	26,620	26,290	734.963	19.416.664	12.330
TOTAL	54,140	0,50	54,250	53,660	2.133.688	115.409.459	135.388
UNIBAIL-WFD	177,080	-2,17	181,300	177,060	369.782	65.803.079	-
VALEO	38,440	-1,71	39,100	38,330	737.372	28.416.711	9.193
VEOLIA ENV.	18,080	-0,44	18,160	18,025	1.166.891	21.106.258	10.186
VINCI	82,120	-0,53	82,540	81,580	637.072	52.278.776	48.731
VIVENDI	22,300	-0,22	22,470	22,290	1.983.661	44.296.392	28.707