Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STX.US
108.71-0.23(-0.21%)(czas lokalny: 16.07.2024 16:00)Seagate Technology Holdings Plc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 109.30 | 109.63 | 108.19 | 108.71 | 1 933 536 | 0 |
15.07.2024 | 107.35 | 108.95 | 106.17 | 108.94 | 2 212 101 | 0 |
12.07.2024 | 106.43 | 108.97 | 105.81 | 107.10 | 2 040 678 | 0 |
11.07.2024 | 107.00 | 107.00 | 105.00 | 106.11 | 1 584 438 | 0 |
10.07.2024 | 105.00 | 106.98 | 104.61 | 106.73 | 2 067 451 | 0 |
09.07.2024 | 103.40 | 104.98 | 102.98 | 104.35 | 1 618 361 | 0 |
08.07.2024 | 103.07 | 104.51 | 102.54 | 103.43 | 2 001 216 | 0 |
05.07.2024 | 101.47 | 102.33 | 101.07 | 102.04 | 1 548 553 | 0 |
03.07.2024 | 103.13 | 103.34 | 101.21 | 101.37 | 1 059 810 | 0 |
02.07.2024 | 102.26 | 103.99 | 102.01 | 103.13 | 1 102 579 | 0 |
01.07.2024 | 103.00 | 103.36 | 101.79 | 102.44 | 1 298 009 | 0 |
28.06.2024 | 104.47 | 105.47 | 103.11 | 103.27 | 1 550 052 | 0 |
27.06.2024 | 102.70 | 104.33 | 101.79 | 104.10 | 1 366 788 | 0 |
26.06.2024 | 103.62 | 104.00 | 101.81 | 102.75 | 1 953 275 | 0 |
25.06.2024 | 103.75 | 104.19 | 102.00 | 103.74 | 2 278 280 | 0 |
24.06.2024 | 102.80 | 103.75 | 102.04 | 103.33 | 1 784 751 | 0 |
21.06.2024 | 102.61 | 103.75 | 101.01 | 103.08 | 3 420 633 | 0 |
20.06.2024 | 105.11 | 105.53 | 102.34 | 102.62 | 3 109 534 | 0 |
18.06.2024 | 106.16 | 105.99 | 105.28 | 105.28 | 2 848 924 | 0 |
17.06.2024 | 104.42 | 106.77 | 103.73 | 105.98 | 2 086 800 | 0 |
14.06.2024 | 103.34 | 104.08 | 103.01 | 103.86 | 1 311 340 | 0 |
13.06.2024 | 102.85 | 105.00 | 102.71 | 104.76 | 1 964 007 | 0 |
12.06.2024 | 103.10 | 105.28 | 102.06 | 102.85 | 3 311 816 | 0 |
11.06.2024 | 99.00 | 101.77 | 98.54 | 101.64 | 2 768 550 | 0 |
10.06.2024 | 95.59 | 99.55 | 95.01 | 99.52 | 2 231 876 | 0 |
07.06.2024 | 95.75 | 97.14 | 95.08 | 96.11 | 1 779 242 | 0 |
06.06.2024 | 96.23 | 96.59 | 94.74 | 96.00 | 1 440 467 | 0 |
05.06.2024 | 93.00 | 97.68 | 93.00 | 96.60 | 2 962 878 | 0 |
04.06.2024 | 90.91 | 92.40 | 90.26 | 91.85 | 3 723 980 | 0 |
03.06.2024 | 93.63 | 93.93 | 90.55 | 91.33 | 2 696 943 | 0 |
31.05.2024 | 93.85 | 94.77 | 90.44 | 93.24 | 3 589 733 | 0 |
30.05.2024 | 94.56 | 95.80 | 92.34 | 93.71 | 2 273 456 | 0 |
29.05.2024 | 95.30 | 96.36 | 93.37 | 94.26 | 3 602 693 | 0 |
28.05.2024 | 95.00 | 96.92 | 94.56 | 96.84 | 2 979 678 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus