STX - Seagate Technology plc

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juil. 201858,190058,300057,670057,940057,9400643 427
16 juil. 201858,910058,910058,140058,450058,45001 240 500
13 juil. 201858,710059,660058,500059,020059,02001 579 900
12 juil. 201857,800059,140057,800059,020059,02001 653 900
11 juil. 201858,180058,190056,820057,240057,24001 642 100
10 juil. 201858,810059,430058,640058,890058,89001 565 300
09 juil. 201858,990059,250058,120058,750058,75002 200 400
06 juil. 201858,630058,820057,920058,590058,59001 877 200
05 juil. 201857,430058,610056,930058,610058,61002 123 300
03 juil. 201857,790058,120056,620056,900056,90001 637 300
02 juil. 201855,420057,680055,340057,610057,61002 368 700
29 juin 201856,870057,410056,460056,470056,47002 091 300
28 juin 201855,570056,720055,030056,360056,36001 696 500
27 juin 201856,880057,200055,650055,690055,69001 690 600
26 juin 201856,330056,800055,900056,510056,51002 896 600
25 juin 201857,750057,900055,460055,830055,83002 460 000
22 juin 201858,850059,160058,150058,220058,22001 959 000
21 juin 201858,170059,930057,830058,440058,44002 705 200
20 juin 201858,140058,470057,800058,080058,08002 033 600
19 juin 201857,400058,060056,620057,950057,95002 483 600
19 juin 20180.63 Dividende
18 juin 201858,010059,150057,310058,980058,35002 771 900
15 juin 201858,670058,670057,400058,430057,80594 056 600
14 juin 201857,270059,240056,970059,080058,44893 876 600
13 juin 201857,160057,690056,840056,950056,34172 606 000
12 juin 201858,000058,000055,970057,100056,49013 053 200
11 juin 201856,390058,320056,190057,940057,32113 551 500
08 juin 201855,000056,360054,900055,980055,38203 560 600
07 juin 201858,600058,740054,220055,230054,64018 569 800
06 juin 201859,700059,840058,580058,670058,04333 192 400
05 juin 201858,020059,250057,920059,180058,54793 480 800
04 juin 201858,000058,020056,480057,470056,85612 634 900
01 juin 201856,600057,960056,370057,900057,28152 873 200
31 mai 201858,060058,570056,150056,350055,74814 473 100
30 mai 201857,740059,060057,410058,030057,41012 620 600
29 mai 201857,020058,040056,970057,250056,63852 611 100
25 mai 201858,400059,200057,330057,470056,85612 021 700
24 mai 201858,250058,650057,440058,280057,65752 144 900
23 mai 201857,690058,290057,330058,280057,65751 975 200
22 mai 201857,480058,450057,460058,010057,39042 599 600
21 mai 201857,300057,800056,790057,250056,63852 600 600
18 mai 201859,030059,540056,020056,310055,70854 302 200
17 mai 201859,110060,010058,790059,020058,38962 138 000
16 mai 201857,850059,490057,830059,370058,73582 741 200
15 mai 201856,770057,920056,540057,770057,15292 679 300
14 mai 201857,190058,110056,950057,070056,46042 147 900
11 mai 201857,400057,780056,630056,710056,10422 462 000
10 mai 201857,810058,510057,100057,270056,65833 469 200
09 mai 201856,850057,390056,350057,230056,61872 359 100
08 mai 201855,630056,630055,500056,490055,88663 097 200
07 mai 201855,730056,330055,400055,950055,35244 219 700
04 mai 201854,760055,960054,680055,680055,08532 533 600
03 mai 201854,480055,110054,190054,970054,38284 095 300
02 mai 201852,210055,000052,090054,700054,11577 818 800
01 mai 201851,910054,390049,080054,210053,631015 641 500
30 avr. 201859,620059,950057,870057,890057,27164 985 700
27 avr. 201859,740060,350058,450059,520058,88423 418 000
26 avr. 201858,760059,540058,430059,340058,70622 276 900
25 avr. 201858,420058,960057,190058,300057,67732 128 400
24 avr. 201858,760059,310057,720058,270057,64763 592 200
23 avr. 201859,800059,920057,860058,220057,59812 863 200
20 avr. 201860,040060,580059,340059,640059,00292 410 300
19 avr. 201861,500062,130059,810059,900059,26024 247 900
18 avr. 201861,960062,470060,800062,110061,44662 945 600
17 avr. 201861,570062,700061,450061,890061,22892 969 200
16 avr. 201860,890061,400060,290061,150060,49682 073 600
13 avr. 201860,250061,120060,120060,610059,96263 350 900
12 avr. 201858,950060,230058,880059,870059,23052 668 200
11 avr. 201859,010059,720058,370058,560057,93453 557 300
10 avr. 201859,330061,310059,200059,350058,71609 450 100
09 avr. 201857,020057,660056,260056,290055,68873 158 500
06 avr. 201857,720058,220056,070056,620056,01523 101 000
05 avr. 201859,440059,570058,000058,250057,62782 686 900
04 avr. 201856,210059,080056,200058,930058,30054 112 200
03 avr. 201857,970058,420057,060058,300057,67733 257 400
02 avr. 201859,000060,070057,220057,750057,13315 554 100
29 mars 201857,330058,800056,770058,520057,89494 278 400
28 mars 201857,290058,020056,120056,890056,28233 804 500
27 mars 201858,780059,500056,980057,370056,75724 105 000
26 mars 201857,480058,360056,720058,130057,50914 736 400
23 mars 201858,420058,490056,260056,280055,67885 264 100
22 mars 201859,150059,830058,460059,040058,40944 309 900
21 mars 201859,900060,720059,350059,900059,26023 421 100
20 mars 201860,130060,840059,880059,910059,27014 445 000
20 mars 20180.63 Dividende
19 mars 201859,850060,720059,600060,400059,13166 849 400
16 mars 201859,540060,520059,410060,090058,82817 073 300
15 mars 201860,230060,290059,160059,570058,31902 882 000
14 mars 201859,970061,010059,260059,930058,67144 136 200
13 mars 201860,150060,470059,470059,680058,42674 374 700
12 mars 201860,150060,470059,740060,210058,94563 245 900
09 mars 201859,320060,630059,150060,190058,92604 783 800
08 mars 201857,000059,480056,880058,880057,64358 549 200
07 mars 201855,770056,650055,530056,300055,11773 224 900
06 mars 201855,500056,340055,200056,230055,04913 797 500
05 mars 201853,550055,460053,510055,140053,98204 328 400
02 mars 201853,380054,270052,710054,120052,98343 142 400
01 mars 201853,820055,120053,310054,000052,86605 929 200
28 févr. 201852,850054,540052,810053,400052,27864 306 400
27 févr. 201853,610054,090052,390052,870051,75973 662 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages