La bourse est fermée

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
105,41+0,30 (+0,29 %)
À la clôture : 04:00PM EST
105,40 -0,01 (-0,01 %)
Échanges après Bourse : 06:36PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 2021103,77106,32103,09105,41105,413 038 400
02 déc. 2021103,29106,11102,62105,11105,112 016 200
01 déc. 2021104,16108,45103,71103,84103,843 057 500
30 nov. 2021102,95104,73101,64102,67102,674 115 800
29 nov. 2021100,77104,43100,69104,06104,062 425 400
26 nov. 202199,22100,3698,0798,6298,621 345 400
24 nov. 2021101,18101,74100,50101,04101,041 644 700
23 nov. 2021101,93103,47100,01101,58101,582 040 700
22 nov. 2021101,10103,69100,64101,62101,622 405 400
19 nov. 2021101,88102,82100,65100,78100,781 831 300
18 nov. 2021101,43101,94100,25101,25101,252 736 700
17 nov. 2021103,67104,50100,36100,89100,893 194 800
16 nov. 2021106,09106,45103,33103,66103,662 918 100
15 nov. 2021108,19108,30105,21105,66105,663 037 300
12 nov. 2021105,94116,93105,60108,12108,127 775 800
11 nov. 202199,15106,6899,10105,26105,265 507 400
10 nov. 202199,18100,6798,1899,0299,021 876 500
09 nov. 202197,6999,5096,8999,2999,292 631 900
08 nov. 202197,1298,1497,0097,7297,721 275 200
05 nov. 202195,7097,3695,5396,7596,751 613 500
04 nov. 202194,0095,3393,6395,3095,301 375 900
03 nov. 202192,2094,8291,9193,4693,462 722 000
02 nov. 202192,1392,1490,4991,8291,821 754 500
01 nov. 202189,5593,2589,4691,9091,902 293 400
29 oct. 202188,2589,5487,7689,0789,072 702 300
28 oct. 202188,4989,9988,4989,5589,551 766 100
27 oct. 202188,6789,0087,5488,0388,032 154 400
26 oct. 202187,7689,0085,9488,0788,073 877 500
25 oct. 202188,5989,8787,5889,1689,163 979 600
22 oct. 202186,5088,9785,1087,2387,235 172 600
21 oct. 202180,1582,2579,8482,2482,242 606 300
20 oct. 202181,2382,1980,4880,5380,531 983 200
19 oct. 202181,2581,5179,8481,1281,122 425 500
18 oct. 202181,3982,2180,7981,2481,241 911 800
15 oct. 202182,4683,3081,7281,9981,991 733 200
14 oct. 202180,5083,4980,3282,5082,502 102 600
13 oct. 202179,2380,3078,7679,5779,571 357 400
12 oct. 202181,9582,1078,2079,0179,012 558 100
11 oct. 202179,8582,2279,7081,6381,632 514 400
08 oct. 202182,2382,5579,8479,9379,931 983 400
07 oct. 202181,3682,6380,6781,7881,782 111 200
06 oct. 202181,1781,9579,3680,6180,614 414 100
05 oct. 202184,4385,7882,8385,1585,152 085 000
04 oct. 202184,2385,7183,5884,1484,142 131 600
01 oct. 202183,6785,0281,3484,4184,411 655 500
30 sept. 202183,5383,7382,4882,5282,521 228 400
29 sept. 202183,9484,4982,4883,1083,101 578 800
28 sept. 202186,2687,0183,8984,2084,202 114 400
27 sept. 202185,9988,2485,6986,9186,911 250 200
24 sept. 202185,0986,2684,3586,0886,081 247 600
23 sept. 202183,4785,7583,3085,0485,041 564 500
22 sept. 202182,5583,9282,1582,9482,941 504 700
21 sept. 202183,0883,1581,2981,5781,571 697 600
21 sept. 20210.67 Dividende
20 sept. 202182,3183,0481,3282,9582,282 267 000
17 sept. 202184,2485,1883,5283,7483,064 437 200
16 sept. 202184,1586,0184,1384,8284,131 782 600
15 sept. 202182,9884,3982,7584,3583,671 867 000
14 sept. 202183,6884,9882,0782,7382,062 100 000
13 sept. 202183,8784,7983,1783,9483,261 856 000
10 sept. 202187,2388,0083,6183,9283,243 662 100
09 sept. 202184,4488,6084,3687,3486,634 818 400
08 sept. 202186,4086,4383,3784,3383,653 542 800
07 sept. 202190,6590,8087,9788,0687,351 810 500
03 sept. 202189,6490,7589,4490,3289,591 484 600
02 sept. 202187,9189,6087,4589,5088,781 629 000
01 sept. 202188,2288,2286,0087,1986,492 051 900
31 août 202187,0188,2386,5587,5986,881 896 900
30 août 202186,3587,2785,7886,8486,141 484 200
27 août 202184,8687,1084,8486,3185,611 659 000
26 août 202186,9387,2084,6484,7484,062 325 000
25 août 202185,9089,5385,9086,8986,193 235 600
24 août 202190,7091,1684,6986,0785,375 323 300
23 août 202190,0792,3489,9691,6690,921 254 900
20 août 202188,3389,5287,9989,4488,721 269 800
19 août 202188,0888,7987,4688,1487,431 435 100
18 août 202190,2190,8488,9889,0388,311 384 200
17 août 202189,6091,1588,9990,2189,481 255 600
16 août 202191,7792,3990,6090,7189,981 787 400
13 août 202190,4191,7590,1190,3489,611 347 400
12 août 202194,4894,4889,9590,8390,102 058 700
11 août 202192,8094,2991,8094,1393,371 704 500
10 août 202192,8793,7892,2592,7792,021 547 200
09 août 202191,8493,1391,3492,5291,771 044 400
06 août 202191,3593,1891,3492,1591,411 472 100
05 août 202189,8091,1189,5190,9090,171 784 000
04 août 202189,9490,3889,0189,3288,601 617 100
03 août 202188,6691,1088,1890,4289,691 962 200
02 août 202188,6589,2787,8288,5087,792 174 100
30 juil. 202186,7588,9586,5187,9087,193 083 400
29 juil. 202187,7387,7385,7587,2086,501 011 200
28 juil. 202185,2287,0685,1186,6085,901 436 900
27 juil. 202185,9886,0683,1385,1884,492 111 700
26 juil. 202185,7387,3085,7386,2785,572 467 300
23 juil. 202183,2185,6083,1785,4884,792 723 200
22 juil. 202182,4883,8381,9683,1482,472 309 900
21 juil. 202181,7583,9978,8682,6081,936 407 600
20 juil. 202184,2586,0184,0685,4984,802 470 500
19 juil. 202183,0584,4482,1384,2983,611 938 100
16 juil. 202186,3986,9984,0784,4683,781 611 900
*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...