Mercados españoles cerrados

Seagate Technology Holdings plc (STT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
84,030,00 (0,00%)
Al cierre: 06:38PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202495,7295,8895,7295,8895,882
20 jun 202498,9698,9695,7495,7495,74-
20 jun 20240.6517 Dividendo
19 jun 202498,6298,6298,3598,3597,70100
18 jun 202498,6199,4198,3898,5397,88100
17 jun 202496,8499,0996,7797,3296,68133
14 jun 202497,6597,6597,3297,3896,7356
13 jun 202495,6897,3895,6895,4594,8232
12 jun 202494,3295,4594,3294,2293,6032
11 jun 202492,0094,2792,0088,9988,4032
10 jun 202488,9988,9988,9988,4587,8650
07 jun 202487,9888,4587,9688,5087,9150
06 jun 2024------
05 jun 2024------
04 jun 2024------
03 jun 2024------
31 may 2024------
30 may 2024------
29 may 202489,2389,2386,6188,5087,9126
28 may 202486,9788,9786,9786,5185,9489
27 may 202486,5387,1386,5186,5986,02178
24 may 202486,1186,2586,1186,2585,6830
23 may 202487,8687,8685,9686,9486,36101
22 may 202485,9286,9485,9285,7485,1746
21 may 202488,8788,8785,5687,8887,3046
20 may 202487,8887,8887,8888,9888,391
17 may 202490,1090,1088,9889,9689,361
16 may 202490,6090,6089,9688,5487,9525
15 may 202488,5388,5488,5388,3687,7725
14 may 202486,0388,3686,0387,0286,4493
13 may 202487,1387,1387,0286,5986,0230
10 may 202484,9386,5984,9383,2482,6960
09 may 202483,2483,2483,2483,3982,8460
08 may 202483,0283,3983,0283,0082,4560
07 may 202483,1383,1383,0081,8281,2860
06 may 202481,1181,8281,1180,8480,3060
03 may 2024------
02 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 2024------
25 abr 2024------
24 abr 2024------
23 abr 2024------
22 abr 2024------
19 abr 202477,6177,6177,1378,9578,43100
18 abr 202478,9578,9578,9579,1678,64100
17 abr 202478,2979,1678,2978,6578,13100
16 abr 202478,6578,6578,6579,3578,82100
15 abr 202479,9879,9879,3582,8382,28100
12 abr 202482,8382,8382,8382,1981,6516
11 abr 202481,7082,1981,7081,2580,7116
10 abr 202482,5182,5181,2581,7281,1816
09 abr 202481,8281,8281,7282,9882,43100
08 abr 202482,7982,9882,7982,9682,41100
05 abr 202483,6884,3982,9683,4182,8635
04 abr 202484,4185,0483,4184,3483,7830
03 abr 202483,3185,4083,3183,3582,8025
02 abr 202486,0686,0683,3585,9485,3798
28 mar 202487,6588,4985,9487,0586,4720
27 mar 202487,5289,9087,0587,1586,57357
26 mar 2024------
25 mar 2024------
22 mar 2024------
21 mar 202481,0881,1681,0879,7579,222
20 mar 202478,7380,6278,7379,3978,862
20 mar 20240.64456 Dividendo
19 mar 2024------
18 mar 202479,1379,1379,1378,6878,16100
15 mar 202478,3578,6878,3578,5077,9888
14 mar 202480,9580,9578,5080,4579,921
13 mar 202483,1783,1780,4583,0982,54140
12 mar 202483,8983,8983,0983,6583,1011
11 mar 202484,3684,3683,6584,5884,0214
08 mar 202485,4686,2084,5885,0884,5288
07 mar 202485,6885,6885,0885,7385,1630
06 mar 202490,9192,0185,7390,1989,5930
05 mar 202489,9090,1989,9090,1489,5410
04 mar 202489,6490,1489,6486,5085,9310
01 mar 202486,5086,5086,5085,8585,281
29 feb 202484,0585,8584,0584,0183,451
28 feb 202483,3784,0183,3783,2082,651
27 feb 2024------
26 feb 2024------
23 feb 202480,8881,0280,8881,1180,57200
22 feb 202479,2581,1179,2578,1077,58200
21 feb 202479,5979,5978,1079,7079,17200
20 feb 202480,7280,7279,7080,8680,32200
19 feb 202481,0081,0080,8680,9380,39200
16 feb 202481,9881,9880,9381,3180,77200
15 feb 202480,8881,7080,8880,1379,6020
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 202481,1682,5181,1680,9080,36180
08 feb 202480,1880,9080,1880,1879,65180
07 feb 202479,6680,1879,6679,3778,84180
06 feb 202479,3779,3779,3780,7680,22180
05 feb 202480,7780,7780,7681,0380,49180
02 feb 202480,2781,0380,2779,5579,0293
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...