STX - Seagate Technology plc

NasdaqGS - NasdaqGS Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 déc. 201742,2042,2141,4142,0242,026 241 798
14 déc. 201742,2142,2941,8441,9441,943 301 600
13 déc. 201742,3742,6541,9442,0842,084 509 100
12 déc. 201740,6742,5740,6042,1242,126 354 900
11 déc. 201740,3541,1340,1740,4740,473 740 700
08 déc. 201739,8340,6239,5840,4940,495 502 100
07 déc. 201739,1640,1038,9839,5839,583 725 000
06 déc. 201739,1739,3138,5639,1839,182 520 300
05 déc. 201739,5239,9539,0439,1339,133 945 600
04 déc. 201739,7640,0238,7839,2039,204 592 200
01 déc. 201738,3139,2837,2539,1139,115 125 100
30 nov. 201738,9939,1638,2138,5638,566 782 500
29 nov. 201739,9540,5038,6638,7538,756 069 800
28 nov. 201739,3840,0538,9639,9839,983 809 300
27 nov. 201739,4739,7038,5639,0839,085 631 700
24 nov. 201740,3640,5539,9740,2940,291 340 100
22 nov. 201740,0240,4739,8240,3340,332 364 900
21 nov. 201740,0540,6439,9640,1440,143 848 100
20 nov. 201739,3440,0739,0839,8539,853 993 100
17 nov. 201739,2439,6038,7839,4239,423 154 700
16 nov. 201737,9639,2837,9339,1239,125 258 400
15 nov. 201737,3437,8537,2437,8137,813 497 300
14 nov. 201737,6237,9337,3337,4937,492 598 800
13 nov. 201737,9037,9437,3237,6637,662 305 600
10 nov. 201737,2038,0837,2037,9937,993 011 500
09 nov. 201737,1338,1337,1337,4137,414 349 600
08 nov. 201737,0438,2036,7337,7137,714 241 200
07 nov. 201737,4337,4936,8437,1237,122 842 300
06 nov. 201736,2837,5336,0737,4637,463 186 100
03 nov. 201736,6036,9836,1636,3336,332 280 100
02 nov. 201736,9737,0036,3836,7736,772 745 200
01 nov. 201737,3837,6336,6636,9636,962 784 300
31 oct. 201736,8237,7336,5736,9736,974 432 600
30 oct. 201736,9536,9836,1236,6836,685 870 300
27 oct. 201738,2638,2636,8536,9036,905 297 400
26 oct. 201738,3138,6237,5738,1838,184 276 300
25 oct. 201738,4738,6837,5038,1538,157 430 700
24 oct. 201739,5040,3438,5138,8438,8412 140 500
23 oct. 201739,6540,9037,6439,3539,3533 601 200
20 oct. 201734,5535,2834,4134,9434,948 315 300
19 oct. 201733,9234,3533,8534,3434,344 362 900
18 oct. 201734,1134,3334,0234,2634,263 732 200
17 oct. 201734,0434,1933,1533,9633,965 936 500
16 oct. 201734,4634,5534,0934,4934,494 041 500
13 oct. 201733,8634,5633,6634,4034,404 178 500
12 oct. 201733,4033,7733,2233,6233,625 111 100
11 oct. 201733,5834,1033,4033,5033,503 610 700
10 oct. 201734,2434,3533,3633,7533,755 237 500
09 oct. 201734,0334,8233,8433,8533,853 678 900
06 oct. 201733,8634,1333,5133,7933,793 555 600
05 oct. 201734,0834,2833,7634,1034,103 210 800
04 oct. 201734,0434,2633,8633,9833,983 067 400
03 oct. 201734,2034,2533,5334,0534,053 755 400
02 oct. 201733,6434,4833,5434,2034,207 402 300
29 sept. 201732,9933,2332,7533,1733,172 524 400
28 sept. 201733,2533,3732,4132,9832,984 585 600
27 sept. 201733,0233,4732,5933,1833,183 785 400
26 sept. 201733,1833,5032,8032,8732,873 423 900
25 sept. 201733,4233,7032,9733,1633,163 625 700
22 sept. 201732,6733,6532,5633,5733,574 397 600
21 sept. 201732,3833,0532,0532,7232,724 696 900
20 sept. 201732,1932,6831,9732,3832,384 594 000
19 sept. 201732,7532,9231,7032,1832,187 963 200
19 sept. 20170.63 Dividende
18 sept. 201733,7533,9232,3133,5232,898 551 000
15 sept. 201732,6633,6432,4033,5532,929 565 600
14 sept. 201732,5132,7932,3532,6532,043 368 200
13 sept. 201732,1232,8531,9432,7832,165 299 700
12 sept. 201731,0032,0030,9631,8931,295 159 400
11 sept. 201731,2731,7930,8930,9530,376 630 300
08 sept. 201732,3132,3131,9031,9931,393 562 500
07 sept. 201732,9332,9831,8932,3431,734 284 300
06 sept. 201732,8533,3132,6532,7932,175 927 700
05 sept. 201731,8433,3531,8332,7532,138 454 400
01 sept. 201731,5932,0231,5531,8031,202 115 300
31 août 201731,8031,8031,2631,5330,944 289 300
30 août 201731,3631,5830,9131,5030,913 807 000
29 août 201731,2031,5530,9531,4530,863 357 200
28 août 201731,3431,7031,1231,4930,902 856 300
25 août 201731,0731,4030,8531,2530,663 504 800
24 août 201731,1131,4330,9531,0230,444 542 600
23 août 201731,1231,3630,6031,0130,437 757 300
22 août 201731,6732,3831,5632,2931,682 639 500
21 août 201731,4731,5431,1431,4630,873 141 400
18 août 201731,5831,7431,0431,3730,782 901 000
17 août 201732,3032,6031,4731,5130,923 483 100
16 août 201732,3432,5132,1832,4831,872 533 500
15 août 201732,5932,6732,2632,2831,672 938 600
14 août 201732,6533,1632,5432,5531,944 163 000
11 août 201732,2533,2531,9732,2931,685 647 200
10 août 201732,3632,5231,5131,5530,966 368 500
09 août 201732,7432,9932,4732,6031,994 285 900
08 août 201733,3933,6232,9732,9932,375 981 500
07 août 201733,4033,6633,2433,4832,855 520 700
04 août 201733,7134,0333,3633,4332,806 768 000
03 août 201733,5133,7733,2633,5732,944 934 900
02 août 201733,4633,4733,0333,4232,795 838 400
01 août 201733,0533,5132,9033,3732,746 029 200
31 juil. 201732,7333,1432,4832,9632,347 171 700
28 juil. 201732,3032,6231,8832,6132,007 865 500
*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