Marchés français ouverture 6 h 32 min

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
97,16+1,64 (+1,72 %)
À la clôture : 04:00PM EST
96,89 -0,27 (-0,28 %)
Échanges après Bourse : 07:55PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 202293,6997,3991,9397,1697,163 036 807
21 janv. 202299,2299,5695,2595,5295,522 735 000
20 janv. 2022103,84103,99100,24100,43100,432 158 100
19 janv. 2022106,05106,34102,09102,36102,362 063 200
18 janv. 2022108,14108,33105,02105,46105,461 579 200
14 janv. 2022110,13111,42108,15109,20109,201 286 400
13 janv. 2022114,00114,22110,43110,84110,841 195 100
12 janv. 2022112,69114,45111,96113,23113,231 286 200
11 janv. 2022114,25115,00108,63111,72111,722 403 500
10 janv. 2022110,00114,58109,33114,42114,422 566 100
07 janv. 2022112,00112,65110,03110,96110,961 500 500
06 janv. 2022114,67115,50112,02112,38112,381 644 000
05 janv. 2022115,97117,67114,30114,71114,712 276 300
04 janv. 2022113,68116,50113,30116,02116,021 590 000
03 janv. 2022113,03114,41111,58113,16113,161 421 700
31 déc. 2021113,69115,13112,75112,98112,981 060 200
30 déc. 2021114,99115,88113,68113,78113,781 446 700
29 déc. 2021114,10116,35114,10115,00115,001 456 000
28 déc. 2021114,00114,29113,00113,84113,84753 200
27 déc. 2021111,58113,95111,51113,61113,61849 200
23 déc. 2021110,65112,19110,50111,42111,421 105 300
22 déc. 2021108,36110,35107,25110,31110,311 583 800
21 déc. 2021107,54109,28105,79109,22109,222 088 600
21 déc. 20210.7 Dividende
20 déc. 2021103,89105,99103,15105,13104,431 986 700
17 déc. 2021103,94105,31102,54104,51103,814 205 400
16 déc. 2021105,43106,74103,99104,61103,912 084 000
15 déc. 2021102,72104,70100,60104,53103,831 610 900
14 déc. 2021101,05102,62100,07102,44101,761 824 100
13 déc. 2021103,68103,78100,75101,68101,001 458 900
10 déc. 2021103,51103,98101,65103,91103,221 214 000
09 déc. 2021105,36106,18102,83102,93102,241 519 800
08 déc. 2021108,84109,00104,46105,70105,002 301 000
07 déc. 2021105,11109,39104,29108,52107,802 593 200
06 déc. 2021104,74105,37101,60103,59102,901 937 800
03 déc. 2021103,77106,32103,09105,41104,713 038 400
02 déc. 2021103,29106,11102,62105,11104,412 016 200
01 déc. 2021104,16108,45103,71103,84103,153 057 500
30 nov. 2021102,95104,73101,64102,67101,994 115 800
29 nov. 2021100,77104,43100,69104,06103,372 425 400
26 nov. 202199,22100,3698,0798,6297,961 345 400
24 nov. 2021101,18101,74100,50101,04100,371 644 700
23 nov. 2021101,93103,47100,01101,58100,902 040 700
22 nov. 2021101,10103,69100,64101,62100,942 405 400
19 nov. 2021101,88102,82100,65100,78100,111 831 300
18 nov. 2021101,43101,94100,25101,25100,582 736 700
17 nov. 2021103,67104,50100,36100,89100,223 194 800
16 nov. 2021106,09106,45103,33103,66102,972 918 100
15 nov. 2021108,19108,30105,21105,66104,963 037 300
12 nov. 2021105,94116,93105,60108,12107,407 775 800
11 nov. 202199,15106,6899,10105,26104,565 507 400
10 nov. 202199,18100,6798,1899,0298,361 876 500
09 nov. 202197,6999,5096,8999,2998,632 631 900
08 nov. 202197,1298,1497,0097,7297,071 275 200
05 nov. 202195,7097,3695,5396,7596,111 613 500
04 nov. 202194,0095,3393,6395,3094,671 375 900
03 nov. 202192,2094,8291,9193,4692,842 722 000
02 nov. 202192,1392,1490,4991,8291,211 754 500
01 nov. 202189,5593,2589,4691,9091,292 293 400
29 oct. 202188,2589,5487,7689,0788,482 702 300
28 oct. 202188,4989,9988,4989,5588,951 766 100
27 oct. 202188,6789,0087,5488,0387,442 154 400
26 oct. 202187,7689,0085,9488,0787,483 877 500
25 oct. 202188,5989,8787,5889,1688,573 979 600
22 oct. 202186,5088,9785,1087,2386,655 172 600
21 oct. 202180,1582,2579,8482,2481,692 606 300
20 oct. 202181,2382,1980,4880,5379,991 983 200
19 oct. 202181,2581,5179,8481,1280,582 425 500
18 oct. 202181,3982,2180,7981,2480,701 911 800
15 oct. 202182,4683,3081,7281,9981,441 733 200
14 oct. 202180,5083,4980,3282,5081,952 102 600
13 oct. 202179,2380,3078,7679,5779,041 357 400
12 oct. 202181,9582,1078,2079,0178,482 558 100
11 oct. 202179,8582,2279,7081,6381,092 514 400
08 oct. 202182,2382,5579,8479,9379,401 983 400
07 oct. 202181,3682,6380,6781,7881,242 111 200
06 oct. 202181,1781,9579,3680,6180,074 414 100
05 oct. 202184,4385,7882,8385,1584,582 085 000
04 oct. 202184,2385,7183,5884,1483,582 131 600
01 oct. 202183,6785,0281,3484,4183,851 655 500
30 sept. 202183,5383,7382,4882,5281,971 228 400
29 sept. 202183,9484,4982,4883,1082,551 578 800
28 sept. 202186,2687,0183,8984,2083,642 114 400
27 sept. 202185,9988,2485,6986,9186,331 250 200
24 sept. 202185,0986,2684,3586,0885,511 247 600
23 sept. 202183,4785,7583,3085,0484,471 564 500
22 sept. 202182,5583,9282,1582,9482,391 504 700
21 sept. 202183,0883,1581,2981,5781,031 697 600
21 sept. 20210.67 Dividende
20 sept. 202182,3183,0481,3282,9581,732 267 000
17 sept. 202184,2485,1883,5283,7482,514 437 200
16 sept. 202184,1586,0184,1384,8283,571 782 600
15 sept. 202182,9884,3982,7584,3583,111 867 000
14 sept. 202183,6884,9882,0782,7381,522 100 000
13 sept. 202183,8784,7983,1783,9482,711 856 000
10 sept. 202187,2388,0083,6183,9282,693 662 100
09 sept. 202184,4488,6084,3687,3486,064 818 400
08 sept. 202186,4086,4383,3784,3383,093 542 800
07 sept. 202190,6590,8087,9788,0686,771 810 500
03 sept. 202189,6490,7589,4490,3288,991 484 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...