Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STX.US
94.19+0.73(+0.78%)(czas lokalny: 24.05.2024 16:00)Seagate Technology Holdings Plc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 93.98 | 94.19 | 94.19 | 94.19 | 1 301 748 | 0 |
23.05.2024 | 95.99 | 96.76 | 93.01 | 93.46 | 1 841 090 | 0 |
22.05.2024 | 94.04 | 95.08 | 93.64 | 94.67 | 2 129 489 | 0 |
21.05.2024 | 93.72 | 94.98 | 93.05 | 93.60 | 3 084 265 | 0 |
20.05.2024 | 95.22 | 97.15 | 95.17 | 96.81 | 1 486 907 | 0 |
17.05.2024 | 98.50 | 98.50 | 94.78 | 95.27 | 2 660 998 | 0 |
16.05.2024 | 98.90 | 99.20 | 98.02 | 98.24 | 1 854 755 | 0 |
15.05.2024 | 97.24 | 98.92 | 96.79 | 98.72 | 2 872 311 | 0 |
14.05.2024 | 94.54 | 96.61 | 93.65 | 96.22 | 2 353 549 | 0 |
13.05.2024 | 94.55 | 94.58 | 92.45 | 93.15 | 2 008 556 | 0 |
10.05.2024 | 92.40 | 94.05 | 92.28 | 94.01 | 2 789 088 | 0 |
09.05.2024 | 90.17 | 91.93 | 89.78 | 91.67 | 1 740 219 | 0 |
08.05.2024 | 88.76 | 90.19 | 88.76 | 90.05 | 913 333 | 0 |
07.05.2024 | 90.00 | 90.85 | 89.41 | 89.51 | 1 305 881 | 0 |
06.05.2024 | 88.07 | 90.97 | 88.00 | 89.85 | 1 932 570 | 0 |
03.05.2024 | 87.79 | 87.90 | 86.68 | 87.50 | 1 655 351 | 0 |
02.05.2024 | 86.64 | 86.72 | 84.47 | 86.29 | 1 415 498 | 0 |
01.05.2024 | 86.97 | 87.78 | 84.34 | 85.81 | 2 047 656 | 0 |
30.04.2024 | 85.44 | 86.64 | 85.40 | 85.91 | 2 112 996 | 0 |
29.04.2024 | 85.98 | 87.01 | 85.36 | 86.08 | 2 050 361 | 0 |
26.04.2024 | 87.69 | 87.70 | 85.14 | 86.04 | 3 637 434 | 0 |
25.04.2024 | 85.90 | 88.14 | 84.46 | 87.26 | 3 166 460 | 0 |
24.04.2024 | 87.56 | 91.00 | 83.34 | 87.11 | 7 274 505 | 0 |
23.04.2024 | 85.65 | 87.62 | 85.61 | 86.53 | 6 008 699 | 0 |
22.04.2024 | 82.62 | 85.65 | 82.54 | 85.18 | 3 562 980 | 0 |
19.04.2024 | 83.77 | 84.29 | 82.31 | 82.46 | 2 883 493 | 0 |
18.04.2024 | 83.79 | 85.20 | 83.30 | 83.44 | 1 811 716 | 0 |
17.04.2024 | 84.95 | 86.30 | 84.04 | 84.20 | 3 465 876 | 0 |
16.04.2024 | 83.54 | 84.71 | 83.02 | 83.68 | 2 454 108 | 0 |
15.04.2024 | 86.68 | 87.10 | 83.30 | 83.88 | 2 925 155 | 0 |
12.04.2024 | 87.38 | 87.66 | 85.09 | 85.19 | 2 529 714 | 0 |
11.04.2024 | 88.12 | 88.85 | 87.39 | 88.78 | 1 970 586 | 0 |
10.04.2024 | 88.57 | 88.86 | 86.33 | 87.99 | 3 200 224 | 0 |
09.04.2024 | 90.04 | 90.95 | 87.83 | 89.53 | 2 816 787 | 0 |
08.04.2024 | 91.32 | 92.04 | 88.73 | 89.15 | 2 612 880 | 0 |
05.04.2024 | 91.38 | 91.38 | 89.65 | 89.99 | 2 598 087 | 0 |
04.04.2024 | 93.07 | 94.23 | 90.59 | 90.76 | 2 281 197 | 0 |
03.04.2024 | 89.69 | 92.70 | 89.63 | 91.63 | 2 584 963 | 0 |
02.04.2024 | 89.88 | 90.98 | 89.21 | 90.23 | 3 246 195 | 0 |
01.04.2024 | 93.15 | 94.34 | 91.71 | 91.78 | 2 672 744 | 0 |
28.03.2024 | 94.51 | 93.05 | 93.05 | 93.05 | 3 296 312 | 0 |
27.03.2024 | 95.66 | 96.33 | 93.34 | 94.58 | 2 762 521 | 0 |
26.03.2024 | 93.50 | 97.95 | 92.76 | 94.72 | 7 346 791 | 0 |
25.03.2024 | 88.67 | 89.02 | 87.62 | 88.21 | 1 835 222 | 0 |
22.03.2024 | 88.81 | 89.62 | 87.65 | 89.01 | 2 454 146 | 0 |
21.03.2024 | 91.35 | 91.49 | 88.12 | 88.45 | 3 747 626 | 0 |
20.03.2024 | 86.12 | 87.86 | 85.44 | 87.42 | 2 319 143 | 0 |
19.03.2024 | 84.64 | 86.84 | 84.21 | 86.57 | 1 894 182 | 0 |
18.03.2024 | 86.66 | 87.15 | 85.11 | 85.39 | 2 265 350 | 0 |
15.03.2024 | 84.81 | 86.04 | 84.65 | 86.01 | 6 079 524 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus