Mercados españoles cerrados

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,75-1,83 (-1,93%)
A partir del 03:32PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202494,5194,6491,7392,7592,752.223.069
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
24 ene 202490,1290,2888,0589,1788,453.775.900
23 ene 202487,5589,3086,7889,2388,514.020.500
22 ene 202486,9988,3985,9087,1086,404.171.400
19 ene 202484,6085,4483,8685,4284,732.327.300
18 ene 202484,7186,3083,1283,9783,291.720.000
17 ene 202484,7184,7682,4483,3382,662.412.400
16 ene 202483,6185,3782,3684,8184,123.012.300
12 ene 202482,4182,8381,8882,7882,112.112.600
11 ene 202481,4781,8479,3981,7481,082.752.000
10 ene 202479,9882,7579,7282,6681,992.260.200
09 ene 202479,9580,2679,4080,1179,461.471.700
08 ene 202480,0781,3680,0780,9880,332.167.300
05 ene 202481,1381,8279,8180,2879,631.395.200
04 ene 202479,8481,3779,8180,7780,121.361.600
03 ene 202481,3182,3580,0780,4379,782.874.600
02 ene 202484,7084,8082,3282,6982,022.011.400
29 dic 202386,5786,9885,1785,3784,681.295.800
28 dic 202385,8086,8385,7186,7986,091.589.200
27 dic 202386,2686,3685,3585,6884,99962.500
26 dic 202385,1686,0285,0485,8785,18938.400
22 dic 202385,4285,7284,8485,1684,471.003.500
21 dic 202383,5185,3483,3185,3084,612.041.900
20 dic 202382,9783,3881,8281,8581,191.890.600
20 dic 20230.7 Dividendo
19 dic 202383,6984,6783,5883,9082,531.426.300
18 dic 202384,3284,7383,6583,9782,601.953.000
15 dic 202384,8485,4284,0384,2882,905.119.900
14 dic 202386,5487,9385,1385,3383,933.462.000
13 dic 202382,2585,4782,1885,4384,033.645.200
12 dic 202382,0582,6381,2982,6381,282.107.800
11 dic 202381,0082,7380,9781,9980,652.399.900
08 dic 202378,4880,7578,3880,5979,272.360.000
07 dic 202378,2379,5778,1078,7877,492.238.400
06 dic 202378,1479,3677,7177,8176,542.522.800
05 dic 202378,1478,3676,8776,9675,701.808.000
04 dic 202378,6379,2478,1178,5977,301.450.100
01 dic 202378,9179,4078,2679,1877,882.030.000
30 nov 202378,5079,4277,9879,1077,813.095.200
29 nov 202378,3579,0477,9278,4877,202.052.800
28 nov 202376,9877,3976,3076,9575,691.279.100
27 nov 202376,5078,1476,3877,5676,291.923.400
24 nov 202375,6476,4475,6476,0874,84647.500
22 nov 202376,1177,3376,1176,5575,30936.800
21 nov 202376,8076,8675,5276,0674,821.725.300
20 nov 202375,8877,2575,6977,0675,801.512.500
17 nov 202376,0076,2375,4175,8874,641.478.600
16 nov 202374,3375,6474,3375,5974,351.738.800
15 nov 202374,7575,0774,0674,5573,331.891.900
14 nov 202373,5074,8173,2074,6173,392.673.200
13 nov 202372,3672,8471,6772,4771,282.538.600
10 nov 202372,5672,5671,0772,4271,241.964.800
09 nov 202371,8773,0671,6172,0070,822.333.600
08 nov 202371,0171,9370,4171,8670,681.777.800
07 nov 202370,8171,2570,3170,8469,681.868.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...