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:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202497,6597,6597,3297,3897,3856
13 jun 202495,6897,3895,6895,4595,4532
12 jun 202494,3295,4594,3294,2294,2232
11 jun 202492,0094,2792,0088,9988,9932
10 jun 202488,9988,9988,9988,4588,4550
07 jun 202487,9888,4587,9688,5088,5050
06 jun 2024------
05 jun 2024------
04 jun 2024------
03 jun 2024------
31 may 2024------
30 may 2024------
29 may 202489,2389,2386,6188,5088,5026
28 may 202486,9788,9786,9786,5186,5189
27 may 202486,5387,1386,5186,5986,59178
24 may 202486,1186,2586,1186,2586,2530
23 may 202487,8687,8685,9686,9486,94101
22 may 202485,9286,9485,9285,7485,7446
21 may 202488,8788,8785,5687,8887,8846
20 may 202487,8887,8887,8888,9888,981
17 may 202490,1090,1088,9889,9689,961
16 may 202490,6090,6089,9688,5488,5425
15 may 202488,5388,5488,5388,3688,3625
14 may 202486,0388,3686,0387,0287,0293
13 may 202487,1387,1387,0286,5986,5930
10 may 202484,9386,5984,9383,2483,2460
09 may 202483,2483,2483,2483,3983,3960
08 may 202483,0283,3983,0283,0083,0060
07 may 202483,1383,1383,0081,8281,8260
06 may 202481,1181,8281,1180,8480,8460
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 202477,6177,6177,1378,9578,95100
18 abr 202478,9578,9578,9579,1679,16100
17 abr 202478,2979,1678,2978,6578,65100
16 abr 202478,6578,6578,6579,3579,35100
15 abr 202479,9879,9879,3582,8382,83100
12 abr 202482,8382,8382,8382,1982,1916
11 abr 202481,7082,1981,7081,2581,2516
10 abr 202482,5182,5181,2581,7281,7216
09 abr 202481,8281,8281,7282,9882,98100
08 abr 202482,7982,9882,7982,9682,96100
05 abr 202483,6884,3982,9683,4183,4135
04 abr 202484,4185,0483,4184,3484,3430
03 abr 202483,3185,4083,3183,3583,3525
02 abr 202486,0686,0683,3585,9485,9498
28 mar 202487,6588,4985,9487,0587,0520
27 mar 202487,5289,9087,0587,1587,15357
26 mar 2024------
25 mar 2024------
22 mar 2024------
21 mar 202481,0881,1681,0879,7579,752
20 mar 202478,7380,6278,7379,3979,392
20 mar 20240.64456 Dividendo
19 mar 2024------
18 mar 202479,1379,1379,1378,6878,68100
15 mar 202478,3578,6878,3578,5078,5088
14 mar 202480,9580,9578,5080,4580,451
13 mar 202483,1783,1780,4583,0983,09140
12 mar 202483,8983,8983,0983,6583,6511
11 mar 202484,3684,3683,6584,5884,5814
08 mar 202485,4686,2084,5885,0885,0888
07 mar 202485,6885,6885,0885,7385,7330
06 mar 202490,9192,0185,7390,1990,1930
05 mar 202489,9090,1989,9090,1490,1410
04 mar 202489,6490,1489,6486,5086,5010
01 mar 202486,5086,5086,5085,8585,851
29 feb 202484,0585,8584,0584,0184,011
28 feb 202483,3784,0183,3783,2083,201
27 feb 2024------
26 feb 2024------
23 feb 202480,8881,0280,8881,1181,11200
22 feb 202479,2581,1179,2578,1078,10200
21 feb 202479,5979,5978,1079,7079,70200
20 feb 202480,7280,7279,7080,8680,86200
19 feb 202481,0081,0080,8680,9380,93200
16 feb 202481,9881,9880,9381,3181,31200
15 feb 202480,8881,7080,8880,1380,1320
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 202481,1682,5181,1680,9080,90180
08 feb 202480,1880,9080,1880,1880,18180
07 feb 202479,6680,1879,6679,3779,37180
06 feb 202479,3779,3779,3780,7680,76180
05 feb 202480,7780,7780,7681,0381,03180
02 feb 202480,2781,0380,2779,5579,5593
01 feb 202478,9079,5578,9078,9978,99260
31 ene 202480,1080,1078,9980,5580,55260
30 ene 202481,3281,3280,5581,5181,51260
29 ene 202483,3283,3281,5183,0083,00260
26 ene 202482,1183,0082,1183,1883,18260
25 ene 202480,7683,1880,7681,6181,6110
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...