STX - Seagate Technology plc

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 201858,7659,3157,7258,2758,273.580.300
23 abr. 201859,8059,9257,8658,2258,222.863.200
20 abr. 201860,0460,5859,3459,6459,642.410.300
19 abr. 201861,5062,1359,8159,9059,904.247.900
18 abr. 201861,9662,4760,8062,1162,112.945.600
17 abr. 201861,5762,7061,4561,8961,892.969.200
16 abr. 201860,8961,4060,2961,1561,152.073.600
13 abr. 201860,2561,1260,1260,6160,613.350.900
12 abr. 201858,9560,2358,8859,8759,872.668.200
11 abr. 201859,0159,7258,3758,5658,563.557.300
10 abr. 201859,3361,3159,2059,3559,359.450.100
09 abr. 201857,0257,6656,2656,2956,293.158.500
06 abr. 201857,7258,2256,0756,6256,623.101.000
05 abr. 201859,4459,5758,0058,2558,252.686.900
04 abr. 201856,2159,0856,2058,9358,934.112.200
03 abr. 201857,9758,4257,0658,3058,303.257.400
02 abr. 201859,0060,0757,2257,7557,755.554.100
29 mar. 201857,3358,8056,7758,5258,524.278.400
28 mar. 201857,2958,0256,1256,8956,893.804.500
27 mar. 201858,7859,5056,9857,3757,374.105.000
26 mar. 201857,4858,3656,7258,1358,134.736.400
23 mar. 201858,4258,4956,2656,2856,285.264.100
22 mar. 201859,1559,8358,4659,0459,044.309.900
21 mar. 201859,9060,7259,3559,9059,903.421.100
20 mar. 201860,1360,8459,8859,9159,914.445.000
20 mar. 20180.63 Dividendo
19 mar. 201859,8560,7259,6060,4059,776.849.400
16 mar. 201859,5460,5259,4160,0959,467.073.300
15 mar. 201860,2360,2959,1659,5758,952.882.000
14 mar. 201859,9761,0159,2659,9359,304.136.200
13 mar. 201860,1560,4759,4759,6859,064.374.700
12 mar. 201860,1560,4759,7460,2159,583.245.900
09 mar. 201859,3260,6359,1560,1959,564.783.800
08 mar. 201857,0059,4856,8858,8858,278.549.200
07 mar. 201855,7756,6555,5356,3055,713.224.900
06 mar. 201855,5056,3455,2056,2355,643.797.500
05 mar. 201853,5555,4653,5155,1454,564.328.400
02 mar. 201853,3854,2752,7154,1253,563.142.400
01 mar. 201853,8255,1253,3154,0053,445.929.200
28 feb. 201852,8554,5452,8153,4052,844.306.400
27 feb. 201853,6154,0952,3952,8752,323.662.500
26 feb. 201853,4753,5952,3553,5552,992.972.000
23 feb. 201851,8853,5851,6953,2952,733.214.500
22 feb. 201851,5952,1751,1651,3650,822.121.200
21 feb. 201852,2052,7751,3851,4450,902.345.400
20 feb. 201851,2652,4050,9552,1251,582.635.600
16 feb. 201851,4651,9351,1051,4250,882.738.000
15 feb. 201851,8752,1650,5551,5250,983.207.600
14 feb. 201849,0251,7349,0251,3750,833.675.000
13 feb. 201849,3249,8948,8249,6349,112.919.500
12 feb. 201848,1549,5148,1549,1748,663.380.100
09 feb. 201848,0548,5046,1247,8247,325.633.200
08 feb. 201849,4649,6647,4347,4446,954.587.900
07 feb. 201849,2050,6148,7949,5549,036.042.700
06 feb. 201848,0849,4547,2048,6848,179.556.600
05 feb. 201851,2652,4249,5149,6549,137.359.000
02 feb. 201853,9954,0051,3851,7751,236.567.200
01 feb. 201854,7255,5353,8054,4453,875.356.400
31 ene. 201855,1556,4555,0755,2054,625.110.200
30 ene. 201854,0055,0153,1554,9854,417.756.300
29 ene. 201854,0055,6253,5155,1154,548.941.000
26 ene. 201853,5155,0053,4454,9454,377.318.600
25 ene. 201853,4653,8052,6753,1752,623.618.300
24 ene. 201854,0454,0852,3052,9752,425.551.500
23 ene. 201853,1854,1252,9354,0653,503.192.200
22 ene. 201852,4953,2552,0453,1652,613.591.700
19 ene. 201852,1452,7751,7452,6252,073.871.200
18 ene. 201852,2052,2951,6252,0151,473.981.600
17 ene. 201851,2752,4250,8952,1451,604.113.600
16 ene. 201850,7752,3450,4251,5150,976.885.300
12 ene. 201849,1251,8849,1151,2650,737.747.400
11 ene. 201847,3649,0547,1149,0148,506.246.600
10 ene. 201846,1647,2745,8147,0746,583.808.800
09 ene. 201846,4847,2946,0446,3945,9110.500.200
08 ene. 201848,7849,7045,6246,0045,5223.460.800
05 ene. 201842,8442,9942,4442,9442,492.183.200
04 ene. 201842,8743,2341,9742,6442,202.825.000
03 ene. 201842,9343,1542,4842,8542,403.446.100
02 ene. 201842,3543,1441,9142,9342,482.888.400
29 dic. 201742,0142,3541,8441,8441,401.866.400
28 dic. 201742,1942,2641,7442,0241,581.368.800
27 dic. 201742,2442,4941,7342,1141,671.934.600
26 dic. 201741,9942,7041,7142,1441,702.968.800
22 dic. 201741,9342,3941,9042,1741,731.713.300
21 dic. 201741,7242,5341,5941,9641,523.425.300
20 dic. 201742,4442,5041,3641,5341,103.321.900
19 dic. 201742,2142,7341,9442,1841,744.553.200
19 dic. 20170.63 Dividendo
18 dic. 201742,3643,0742,2342,9941,924.628.900
15 dic. 201742,2042,2141,4142,0240,976.241.800
14 dic. 201742,2142,2941,8441,9440,893.301.600
13 dic. 201742,3742,6541,9442,0841,034.509.100
12 dic. 201740,6742,5740,6042,1241,076.354.900
11 dic. 201740,3541,1340,1740,4739,463.740.700
08 dic. 201739,8340,6239,5840,4939,485.502.100
07 dic. 201739,1640,1038,9839,5838,593.725.000
06 dic. 201739,1739,3138,5639,1838,202.520.300
05 dic. 201739,5239,9539,0439,1338,153.945.600
04 dic. 201739,7640,0238,7839,2038,224.592.200
01 dic. 201738,3139,2837,2539,1138,135.125.100
*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