La bourse est fermée

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,93+1,81 (+2,26 %)
À la clôture : 04:00PM EDT
81,93 0,00 (0,00 %)
Échanges après Bourse : 04:30PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202280,7182,0880,0881,9381,931 255 356
20 mai 202283,0783,4978,1080,1280,122 312 700
19 mai 202283,2084,5082,1882,5182,511 584 800
18 mai 202285,9086,5183,2084,1084,101 892 500
17 mai 202283,6087,2583,6087,1087,101 895 700
16 mai 202280,6683,7980,4282,8382,833 144 500
13 mai 202279,3081,1779,0780,7180,711 399 300
12 mai 202276,5878,3576,2878,1078,101 780 200
11 mai 202280,2081,8076,9277,1377,131 611 500
10 mai 202281,5582,1779,8080,8080,801 867 400
09 mai 202281,0182,5479,9680,3680,361 592 100
06 mai 202282,0083,8681,2482,6282,621 479 600
05 mai 202285,1485,3081,7982,7282,722 042 600
04 mai 202284,1286,7482,5586,4586,452 099 700
03 mai 202282,9784,2081,9483,8983,892 309 900
02 mai 202282,1082,5280,0482,4582,451 960 800
29 avr. 202282,9884,9181,8982,0482,042 798 400
28 avr. 202281,6883,1279,9982,1782,172 145 600
27 avr. 202280,0084,8479,7781,6581,653 259 100
26 avr. 202281,9082,0578,9579,2479,242 797 600
25 avr. 202281,5282,7680,8082,5482,542 155 300
22 avr. 202283,8784,0982,2282,4282,421 564 400
21 avr. 202286,2286,8883,9184,2584,251 310 500
20 avr. 202285,0286,9684,6985,7685,761 863 100
19 avr. 202281,5184,4481,2884,1384,131 865 400
18 avr. 202281,4083,2681,2782,3182,311 909 400
14 avr. 202281,1882,7880,8981,4181,412 806 400
13 avr. 202283,4684,6082,7184,1084,101 519 400
12 avr. 202285,4486,8283,0183,1583,151 891 200
11 avr. 202284,9385,2683,0584,5284,521 376 600
08 avr. 202286,1986,3684,8485,0485,041 117 500
07 avr. 202286,3987,0585,1286,5386,531 476 700
06 avr. 202286,6887,5085,5986,1086,101 544 200
05 avr. 202290,6791,8087,7588,1588,151 663 300
04 avr. 202289,9891,2289,5190,9790,971 111 800
01 avr. 202290,4990,8087,5789,4289,421 834 800
31 mars 202291,6992,0989,8089,9089,902 125 400
30 mars 202293,6694,0290,7991,3791,371 160 400
29 mars 202293,6694,6891,3793,6593,651 410 300
28 mars 202290,5092,4890,2592,3992,391 316 900
25 mars 202293,5493,5488,5390,9290,922 736 300
24 mars 202292,0793,9891,7893,9293,921 296 200
23 mars 202293,4193,4190,8091,4191,411 397 300
22 mars 202292,6093,8291,5093,6793,671 445 600
21 mars 202293,7694,7391,8492,2792,271 267 800
21 mars 20220.7 Dividende
18 mars 202291,6294,5891,3594,3293,623 945 100
17 mars 202289,9392,4489,0092,1091,421 756 200
16 mars 202289,4890,7688,1490,4489,771 852 900
15 mars 202286,5488,9886,0488,6187,952 165 200
14 mars 202287,2487,8384,5186,3585,712 426 300
11 mars 202289,4489,7486,2687,3386,681 871 100
10 mars 202289,3589,8087,3288,7288,062 047 700
09 mars 202291,7792,1687,2590,3989,723 827 200
08 mars 2022100,59103,4790,2390,5789,905 207 500
07 mars 2022102,27104,40100,00100,0999,351 541 300
04 mars 2022103,28104,40101,83103,18102,411 591 900
03 mars 2022105,96106,62104,10104,66103,88950 800
02 mars 2022101,40106,09101,32105,70104,921 652 000
01 mars 2022102,80104,27100,06100,6299,871 672 300
28 févr. 2022103,18104,54101,58103,16102,392 011 900
25 févr. 2022103,57105,04102,50104,90104,121 911 300
24 févr. 2022100,40103,3399,43103,16102,392 948 600
23 févr. 2022107,98108,63104,53104,83104,052 818 100
22 févr. 2022107,21108,41105,44107,35106,553 470 800
18 févr. 2022110,73110,98108,44108,64107,831 906 500
17 févr. 2022111,57112,63110,71111,19110,361 221 900
16 févr. 2022109,40112,63109,09111,85111,021 329 200
15 févr. 2022107,82110,40107,05109,92109,101 204 800
14 févr. 2022108,36108,64105,42106,13105,341 809 500
11 févr. 2022110,58111,64108,12108,71107,901 734 400
10 févr. 2022110,82113,50109,56110,08109,261 794 300
09 févr. 2022112,20112,37110,26112,08111,251 227 400
08 févr. 2022109,62111,00108,69110,74109,921 284 300
07 févr. 2022109,64110,04108,50109,44108,631 374 100
04 févr. 2022107,81109,90106,80108,72107,911 297 400
03 févr. 2022108,61109,95108,10108,17107,371 565 500
02 févr. 2022108,07110,62107,44110,39109,572 075 100
01 févr. 2022107,15108,74105,51107,96107,161 931 800
31 janv. 2022106,50109,59106,22107,15106,353 820 500
28 janv. 2022102,61107,20100,66107,02106,233 850 900
27 janv. 2022107,29117,03102,52103,68102,9111 944 400
26 janv. 202297,8498,9594,5096,3195,603 665 600
25 janv. 202295,1596,3991,8994,7894,082 324 900
24 janv. 202293,6997,3991,9397,1696,443 036 700
21 janv. 202299,2299,5695,2595,5294,812 735 400
20 janv. 2022103,84103,99100,24100,4399,682 158 100
19 janv. 2022106,05106,34102,09102,36101,602 063 200
18 janv. 2022108,14108,33105,02105,46104,681 579 200
14 janv. 2022110,13111,42108,15109,20108,391 288 000
13 janv. 2022114,00114,22110,43110,84110,021 195 100
12 janv. 2022112,69114,45111,96113,23112,391 286 200
11 janv. 2022114,25115,00108,63111,72110,892 403 500
10 janv. 2022110,00114,58109,33114,42113,572 566 100
07 janv. 2022112,00112,65110,03110,96110,141 501 500
06 janv. 2022114,67115,50112,02112,38111,551 644 000
05 janv. 2022115,97117,67114,30114,71113,862 276 300
04 janv. 2022113,68116,50113,30116,02115,161 590 000
03 janv. 2022113,03114,41111,58113,16112,321 421 700
31 déc. 2021113,69115,13112,75112,98112,141 060 200
*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...