Mercados españoles cerrados

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,86-0,90 (-0,86%)
Al cierre: 04:00PM EDT
103,85 -0,01 (-0,01%)
Después del cierre: 04:24PM EDT
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024103,34104,08103,01103,86103,861.244.793
13 jun 2024102,85105,00102,71104,76104,761.964.000
12 jun 2024103,10105,28102,07102,85102,853.311.800
11 jun 202499,00101,7798,54101,64101,642.768.600
10 jun 202495,4699,5595,0199,5299,522.231.800
07 jun 202495,7597,1495,0896,1196,111.779.200
06 jun 202496,2396,5994,7496,0096,001.440.400
05 jun 202493,0097,6893,0096,6096,602.962.900
04 jun 202490,9192,4090,2691,8591,853.724.000
03 jun 202493,6393,9390,5591,3391,332.696.900
31 may 202493,8594,7790,4493,2493,243.589.700
30 may 202494,5695,8092,3493,7193,712.273.400
29 may 202495,3096,3693,3794,2694,263.602.500
28 may 202495,0096,9294,5696,8496,842.979.600
24 may 202493,9894,6792,9994,1994,191.301.700
23 may 202496,0096,7693,0193,4693,461.841.000
22 may 202494,0495,0793,6494,6794,672.129.500
21 may 202493,7294,9893,0593,6093,603.084.300
20 may 202495,2297,1495,1796,8196,811.486.900
17 may 202498,5098,5094,7895,2795,272.661.000
16 may 202498,9099,2098,0298,2498,241.854.600
15 may 202497,2498,9296,7998,7298,722.872.300
14 may 202494,5496,6193,6596,2296,222.353.500
13 may 202494,5594,5892,4593,1593,152.008.400
10 may 202492,4094,0592,3094,0194,012.789.100
09 may 202490,1791,9389,7891,6791,671.740.100
08 may 202488,7690,1988,7690,0590,05913.300
07 may 202490,1390,8589,4189,5189,511.305.900
06 may 202488,0790,9788,0089,8589,851.932.600
03 may 202487,7987,9086,6887,5087,501.655.400
02 may 202486,6486,7384,4786,2986,291.415.500
01 may 202486,9787,7884,3485,8185,812.047.700
30 abr 202485,4486,6485,4085,9185,912.113.000
29 abr 202485,9887,0185,3686,0886,082.050.400
26 abr 202487,6187,7085,1586,0486,043.637.400
25 abr 202485,9088,1384,4687,2687,263.166.500
24 abr 202487,5691,0083,3487,1187,117.274.500
23 abr 202485,6587,6285,6186,5386,536.008.700
22 abr 202482,6285,6582,5485,1885,183.562.900
19 abr 202483,7784,2982,3182,4682,462.882.800
18 abr 202483,7985,2083,3183,4483,441.811.700
17 abr 202484,9586,3084,0484,2084,203.465.900
16 abr 202483,5484,7183,0283,6883,682.454.000
15 abr 202486,6887,1083,3083,8883,882.925.200
12 abr 202487,3887,6685,1085,1985,192.529.000
11 abr 202488,1288,8587,3988,7888,781.970.600
10 abr 202488,5788,8686,3387,9987,993.200.200
09 abr 202490,0490,9687,8389,5389,532.816.700
08 abr 202491,3292,0488,7389,1589,152.612.900
05 abr 202491,3891,3889,6589,9989,992.598.100
04 abr 202493,0794,2390,5990,7690,762.281.200
03 abr 202489,6992,7089,6591,6391,632.585.000
02 abr 202489,8890,9889,2190,2390,233.246.200
01 abr 202493,1594,3491,7191,7891,782.672.700
28 mar 202494,5694,6491,7393,0593,053.296.300
27 mar 202495,6696,3393,3494,5894,582.762.500
26 mar 202493,5097,9592,7694,7294,727.346.800
25 mar 202488,6789,0287,6288,2188,211.835.000
22 mar 202488,8189,6287,6589,0189,012.454.100
21 mar 202491,3591,4788,1288,4588,453.747.600
20 mar 202486,1287,8685,4587,4287,422.319.100
20 mar 20240.7 Dividendo
19 mar 202484,6486,8484,2186,5785,871.894.200
18 mar 202486,6687,1585,1185,3984,702.265.400
15 mar 202484,9386,0484,6586,0185,316.079.500
14 mar 202488,0888,1385,2685,7685,073.321.400
13 mar 202490,4990,5588,4288,6787,953.737.300
12 mar 202492,2892,7590,7591,1190,372.893.900
11 mar 202491,3291,9190,1191,7491,002.602.100
08 mar 202493,3794,9092,4692,6991,942.746.900
07 mar 202494,6394,9891,3493,8193,054.626.700
06 mar 202499,99101,2692,9794,1493,385.282.100
05 mar 202497,3998,8097,0598,6397,832.392.400
04 mar 202497,5399,9396,7698,3897,583.563.000
01 mar 202495,0098,1594,1297,1696,375.097.800
29 feb 202492,4793,4492,2293,0592,302.184.700
28 feb 202490,1191,9690,1191,6190,871.979.600
27 feb 202490,7793,0089,9490,7089,973.381.400
26 feb 202488,1889,7587,7388,6687,942.134.200
23 feb 202488,2288,4287,0387,9887,271.461.900
22 feb 202486,3188,4086,0288,0287,312.214.400
21 feb 202485,9286,0783,9584,9084,211.929.000
20 feb 202487,1687,3685,5486,7786,071.781.100
16 feb 202488,2188,6987,0987,5286,811.796.300
15 feb 202486,8688,5086,8188,1687,451.299.700
14 feb 202488,1088,1986,1586,8186,111.854.000
13 feb 202487,3487,7586,0587,1686,462.040.700
12 feb 202489,3390,6688,9989,1088,381.599.800
09 feb 202487,7289,4787,3589,4188,691.536.700
08 feb 202486,7088,2685,7987,6886,971.670.600
07 feb 202486,4987,3285,3386,7686,061.818.600
06 feb 202486,0486,7785,4786,2085,502.560.000
05 feb 202487,1787,1985,1285,5084,812.095.600
02 feb 202486,6587,9785,9487,5286,812.160.200
01 feb 202485,8887,5185,8886,8086,102.001.900
31 ene 202487,3587,7885,3985,6884,995.221.000
30 ene 202488,8089,1887,1987,5986,882.406.100
29 ene 202490,6891,5988,3988,6387,912.648.300
26 ene 202490,8992,0489,4190,4489,713.071.000
25 ene 202491,2091,2086,5090,9990,255.756.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...