STX - Seagate Technology plc

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201852,1452,7751,7452,6252,623.865.000
18 ene. 201852,2052,2951,6252,0152,013.981.600
17 ene. 201851,2752,4250,8952,1452,144.113.600
16 ene. 201850,7752,3450,4251,5151,516.885.300
12 ene. 201849,1251,8849,1151,2651,267.747.400
11 ene. 201847,3649,0547,1149,0149,016.246.600
10 ene. 201846,1647,2745,8147,0747,073.808.800
09 ene. 201846,4847,2946,0446,3946,3910.500.200
08 ene. 201848,7849,7045,6246,0046,0023.460.800
05 ene. 201842,8442,9942,4442,9442,942.183.200
04 ene. 201842,8743,2341,9742,6442,642.825.000
03 ene. 201842,9343,1542,4842,8542,853.446.100
02 ene. 201842,3543,1441,9142,9342,932.888.400
29 dic. 201742,0142,3541,8441,8441,841.866.400
28 dic. 201742,1942,2641,7442,0242,021.368.800
27 dic. 201742,2442,4941,7342,1142,111.934.600
26 dic. 201741,9942,7041,7142,1442,142.968.800
22 dic. 201741,9342,3941,9042,1742,171.713.300
21 dic. 201741,7242,5341,5941,9641,963.425.300
20 dic. 201742,4442,5041,3641,5341,533.321.900
19 dic. 201742,2142,7341,9442,1842,184.553.200
19 dic. 20170.63 Dividendo
18 dic. 201742,3643,0742,2342,9942,364.628.900
15 dic. 201742,2042,2141,4142,0241,406.241.800
14 dic. 201742,2142,2941,8441,9441,333.301.600
13 dic. 201742,3742,6541,9442,0841,464.509.100
12 dic. 201740,6742,5740,6042,1241,506.354.900
11 dic. 201740,3541,1340,1740,4739,883.740.700
08 dic. 201739,8340,6239,5840,4939,905.502.100
07 dic. 201739,1640,1038,9839,5839,003.725.000
06 dic. 201739,1739,3138,5639,1838,612.520.300
05 dic. 201739,5239,9539,0439,1338,563.945.600
04 dic. 201739,7640,0238,7839,2038,634.592.200
01 dic. 201738,3139,2837,2539,1138,545.125.100
30 nov. 201738,9939,1638,2138,5637,996.782.500
29 nov. 201739,9540,5038,6638,7538,186.069.800
28 nov. 201739,3840,0538,9639,9839,393.809.300
27 nov. 201739,4739,7038,5639,0838,515.631.700
24 nov. 201740,3640,5539,9740,2939,701.340.100
22 nov. 201740,0240,4739,8240,3339,742.364.900
21 nov. 201740,0540,6439,9640,1439,553.848.100
20 nov. 201739,3440,0739,0839,8539,273.993.100
17 nov. 201739,2439,6038,7839,4238,843.154.700
16 nov. 201737,9639,2837,9339,1238,555.258.400
15 nov. 201737,3437,8537,2437,8137,263.497.300
14 nov. 201737,6237,9337,3337,4936,942.598.800
13 nov. 201737,9037,9437,3237,6637,112.305.600
10 nov. 201737,2038,0837,2037,9937,433.011.500
09 nov. 201737,1338,1337,1337,4136,864.349.600
08 nov. 201737,0438,2036,7337,7137,164.241.200
07 nov. 201737,4337,4936,8437,1236,582.842.300
06 nov. 201736,2837,5336,0737,4636,913.186.100
03 nov. 201736,6036,9836,1636,3335,802.280.100
02 nov. 201736,9737,0036,3836,7736,232.745.200
01 nov. 201737,3837,6336,6636,9636,422.784.300
31 oct. 201736,8237,7336,5736,9736,434.432.600
30 oct. 201736,9536,9836,1236,6836,145.870.300
27 oct. 201738,2638,2636,8536,9036,365.297.400
26 oct. 201738,3138,6237,5738,1837,624.276.300
25 oct. 201738,4738,6837,5038,1537,597.430.700
24 oct. 201739,5040,3438,5138,8438,2712.140.500
23 oct. 201739,6540,9037,6439,3538,7733.601.200
20 oct. 201734,5535,2834,4134,9434,438.315.300
19 oct. 201733,9234,3533,8534,3433,844.362.900
18 oct. 201734,1134,3334,0234,2633,763.732.200
17 oct. 201734,0434,1933,1533,9633,465.936.500
16 oct. 201734,4634,5534,0934,4933,984.041.500
13 oct. 201733,8634,5633,6634,4033,904.178.500
12 oct. 201733,4033,7733,2233,6233,135.111.100
11 oct. 201733,5834,1033,4033,5033,013.610.700
10 oct. 201734,2434,3533,3633,7533,265.237.500
09 oct. 201734,0334,8233,8433,8533,353.678.900
06 oct. 201733,8634,1333,5133,7933,293.555.600
05 oct. 201734,0834,2833,7634,1033,603.210.800
04 oct. 201734,0434,2633,8633,9833,483.067.400
03 oct. 201734,2034,2533,5334,0533,553.755.400
02 oct. 201733,6434,4833,5434,2033,707.402.300
29 sept. 201732,9933,2332,7533,1732,682.524.400
28 sept. 201733,2533,3732,4132,9832,504.585.600
27 sept. 201733,0233,4732,5933,1832,693.785.400
26 sept. 201733,1833,5032,8032,8732,393.423.900
25 sept. 201733,4233,7032,9733,1632,673.625.700
22 sept. 201732,6733,6532,5633,5733,084.397.600
21 sept. 201732,3833,0532,0532,7232,244.696.900
20 sept. 201732,1932,6831,9732,3831,914.594.000
19 sept. 201732,7532,9231,7032,1831,717.963.200
19 sept. 20170.63 Dividendo
18 sept. 201733,7533,9232,3133,5232,418.551.000
15 sept. 201732,6633,6432,4033,5532,449.565.600
14 sept. 201732,5132,7932,3532,6531,573.368.200
13 sept. 201732,1232,8531,9432,7831,695.299.700
12 sept. 201731,0032,0030,9631,8930,835.159.400
11 sept. 201731,2731,7930,8930,9529,926.630.300
08 sept. 201732,3132,3131,9031,9930,933.562.500
07 sept. 201732,9332,9831,8932,3431,274.284.300
06 sept. 201732,8533,3132,6532,7931,705.927.700
05 sept. 201731,8433,3531,8332,7531,668.454.400
01 sept. 201731,5932,0231,5531,8030,752.115.300
31 ago. 201731,8031,8031,2631,5330,484.289.300
30 ago. 201731,3631,5830,9131,5030,463.807.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines