STX - Seagate Technology plc

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201857,0757,3256,4756,4856,482.030.600
19 jul. 201858,0958,4356,9257,1857,181.568.800
18 jul. 201858,2358,9157,9258,1058,101.565.400
17 jul. 201858,1958,3557,6658,1058,102.054.000
16 jul. 201858,9158,9158,1458,4558,451.240.500
13 jul. 201858,7159,6658,5059,0259,021.579.900
12 jul. 201857,8059,1457,8059,0259,021.653.900
11 jul. 201858,1858,1956,8257,2457,241.642.100
10 jul. 201858,8159,4358,6458,8958,891.565.300
09 jul. 201858,9959,2558,1258,7558,752.200.400
06 jul. 201858,6358,8257,9258,5958,591.877.200
05 jul. 201857,4358,6156,9358,6158,612.123.300
03 jul. 201857,7958,1256,6256,9056,901.637.300
02 jul. 201855,4257,6855,3457,6157,612.368.700
29 jun. 201856,8757,4156,4656,4756,472.091.300
28 jun. 201855,5756,7255,0356,3656,361.696.500
27 jun. 201856,8857,2055,6555,6955,691.690.600
26 jun. 201856,3356,8055,9056,5156,512.896.600
25 jun. 201857,7557,9055,4655,8355,832.460.000
22 jun. 201858,8559,1658,1558,2258,221.959.000
21 jun. 201858,1759,9357,8358,4458,442.705.200
20 jun. 201858,1458,4757,8058,0858,082.033.600
19 jun. 201857,4058,0656,6257,9557,952.483.600
19 jun. 20180.63 Dividendo
18 jun. 201858,0159,1557,3158,9858,352.771.900
15 jun. 201858,6758,6757,4058,4357,814.056.600
14 jun. 201857,2759,2456,9759,0858,453.876.600
13 jun. 201857,1657,6956,8456,9556,342.606.000
12 jun. 201858,0058,0055,9757,1056,493.053.200
11 jun. 201856,3958,3256,1957,9457,323.551.500
08 jun. 201855,0056,3654,9055,9855,383.560.600
07 jun. 201858,6058,7454,2255,2354,648.569.800
06 jun. 201859,7059,8458,5858,6758,043.192.400
05 jun. 201858,0259,2557,9259,1858,553.480.800
04 jun. 201858,0058,0256,4857,4756,862.634.900
01 jun. 201856,6057,9656,3757,9057,282.873.200
31 may. 201858,0658,5756,1556,3555,754.473.100
30 may. 201857,7459,0657,4158,0357,412.620.600
29 may. 201857,0258,0456,9757,2556,642.611.100
25 may. 201858,4059,2057,3357,4756,862.021.700
24 may. 201858,2558,6557,4458,2857,662.144.900
23 may. 201857,6958,2957,3358,2857,661.975.200
22 may. 201857,4858,4557,4658,0157,392.599.600
21 may. 201857,3057,8056,7957,2556,642.600.600
18 may. 201859,0359,5456,0256,3155,714.302.200
17 may. 201859,1160,0158,7959,0258,392.138.000
16 may. 201857,8559,4957,8359,3758,742.741.200
15 may. 201856,7757,9256,5457,7757,152.679.300
14 may. 201857,1958,1156,9557,0756,462.147.900
11 may. 201857,4057,7856,6356,7156,102.462.000
10 may. 201857,8158,5157,1057,2756,663.469.200
09 may. 201856,8557,3956,3557,2356,622.359.100
08 may. 201855,6356,6355,5056,4955,893.097.200
07 may. 201855,7356,3355,4055,9555,354.219.700
04 may. 201854,7655,9654,6855,6855,092.533.600
03 may. 201854,4855,1154,1954,9754,384.095.300
02 may. 201852,2155,0052,0954,7054,127.818.800
01 may. 201851,9154,3949,0854,2153,6315.641.500
30 abr. 201859,6259,9557,8757,8957,274.985.700
27 abr. 201859,7460,3558,4559,5258,883.418.000
26 abr. 201858,7659,5458,4359,3458,712.276.900
25 abr. 201858,4258,9657,1958,3057,682.128.400
24 abr. 201858,7659,3157,7258,2757,653.592.200
23 abr. 201859,8059,9257,8658,2257,602.863.200
20 abr. 201860,0460,5859,3459,6459,002.410.300
19 abr. 201861,5062,1359,8159,9059,264.247.900
18 abr. 201861,9662,4760,8062,1161,452.945.600
17 abr. 201861,5762,7061,4561,8961,232.969.200
16 abr. 201860,8961,4060,2961,1560,502.073.600
13 abr. 201860,2561,1260,1260,6159,963.350.900
12 abr. 201858,9560,2358,8859,8759,232.668.200
11 abr. 201859,0159,7258,3758,5657,933.557.300
10 abr. 201859,3361,3159,2059,3558,729.450.100
09 abr. 201857,0257,6656,2656,2955,693.158.500
06 abr. 201857,7258,2256,0756,6256,023.101.000
05 abr. 201859,4459,5758,0058,2557,632.686.900
04 abr. 201856,2159,0856,2058,9358,304.112.200
03 abr. 201857,9758,4257,0658,3057,683.257.400
02 abr. 201859,0060,0757,2257,7557,135.554.100
29 mar. 201857,3358,8056,7758,5257,894.278.400
28 mar. 201857,2958,0256,1256,8956,283.804.500
27 mar. 201858,7859,5056,9857,3756,764.105.000
26 mar. 201857,4858,3656,7258,1357,514.736.400
23 mar. 201858,4258,4956,2656,2855,685.264.100
22 mar. 201859,1559,8358,4659,0458,414.309.900
21 mar. 201859,9060,7259,3559,9059,263.421.100
20 mar. 201860,1360,8459,8859,9159,274.445.000
20 mar. 20180.63 Dividendo
19 mar. 201859,8560,7259,6060,4059,136.849.400
16 mar. 201859,5460,5259,4160,0958,837.073.300
15 mar. 201860,2360,2959,1659,5758,322.882.000
14 mar. 201859,9761,0159,2659,9358,674.136.200
13 mar. 201860,1560,4759,4759,6858,434.374.700
12 mar. 201860,1560,4759,7460,2158,953.245.900
09 mar. 201859,3260,6359,1560,1958,934.783.800
08 mar. 201857,0059,4856,8858,8857,648.549.200
07 mar. 201855,7756,6555,5356,3055,123.224.900
06 mar. 201855,5056,3455,2056,2355,053.797.500
05 mar. 201853,5555,4653,5155,1453,984.328.400
02 mar. 201853,3854,2752,7154,1252,983.142.400
*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