Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STX.US
87.26+0.15(+0.17%)(czas lokalny: 25.04.2024 16:00)Seagate Technology Holdings Plc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 85.90 | 88.14 | 84.46 | 87.26 | 3 166 460 | 0 |
24.04.2024 | 87.56 | 91.00 | 83.34 | 87.11 | 7 274 505 | 0 |
23.04.2024 | 85.65 | 87.62 | 85.61 | 86.53 | 6 008 699 | 0 |
22.04.2024 | 82.62 | 85.65 | 82.54 | 85.18 | 3 562 980 | 0 |
19.04.2024 | 83.77 | 84.29 | 82.31 | 82.46 | 2 883 493 | 0 |
18.04.2024 | 83.79 | 85.20 | 83.30 | 83.44 | 1 811 716 | 0 |
17.04.2024 | 84.95 | 86.30 | 84.04 | 84.20 | 3 465 876 | 0 |
16.04.2024 | 83.54 | 84.71 | 83.02 | 83.68 | 2 454 108 | 0 |
15.04.2024 | 86.68 | 87.10 | 83.30 | 83.88 | 2 925 155 | 0 |
12.04.2024 | 87.38 | 87.66 | 85.09 | 85.19 | 2 529 714 | 0 |
11.04.2024 | 88.12 | 88.85 | 87.39 | 88.78 | 1 970 586 | 0 |
10.04.2024 | 88.57 | 88.86 | 86.33 | 87.99 | 3 200 224 | 0 |
09.04.2024 | 90.04 | 90.95 | 87.83 | 89.53 | 2 816 787 | 0 |
08.04.2024 | 91.32 | 92.04 | 88.73 | 89.15 | 2 612 880 | 0 |
05.04.2024 | 91.38 | 91.38 | 89.65 | 89.99 | 2 598 087 | 0 |
04.04.2024 | 93.07 | 94.23 | 90.59 | 90.76 | 2 281 197 | 0 |
03.04.2024 | 89.69 | 92.70 | 89.63 | 91.63 | 2 584 963 | 0 |
02.04.2024 | 89.88 | 90.98 | 89.21 | 90.23 | 3 246 195 | 0 |
01.04.2024 | 93.15 | 94.34 | 91.71 | 91.78 | 2 672 744 | 0 |
28.03.2024 | 94.51 | 93.05 | 93.05 | 93.05 | 3 296 312 | 0 |
27.03.2024 | 95.66 | 96.33 | 93.34 | 94.58 | 2 762 521 | 0 |
26.03.2024 | 93.50 | 97.95 | 92.76 | 94.72 | 7 346 791 | 0 |
25.03.2024 | 88.67 | 89.02 | 87.62 | 88.21 | 1 835 222 | 0 |
22.03.2024 | 88.81 | 89.62 | 87.65 | 89.01 | 2 454 146 | 0 |
21.03.2024 | 91.35 | 91.49 | 88.12 | 88.45 | 3 747 626 | 0 |
20.03.2024 | 86.12 | 87.86 | 85.44 | 87.42 | 2 319 143 | 0 |
19.03.2024 | 84.64 | 86.84 | 84.21 | 86.57 | 1 894 182 | 0 |
18.03.2024 | 86.66 | 87.15 | 85.11 | 85.39 | 2 265 350 | 0 |
15.03.2024 | 84.81 | 86.04 | 84.65 | 86.01 | 6 079 524 | 0 |
14.03.2024 | 88.08 | 88.22 | 85.26 | 85.76 | 3 321 447 | 0 |
13.03.2024 | 90.49 | 90.55 | 88.42 | 88.67 | 3 737 393 | 0 |
12.03.2024 | 92.28 | 92.75 | 90.75 | 91.11 | 2 893 892 | 0 |
11.03.2024 | 91.32 | 91.91 | 90.11 | 91.74 | 2 602 090 | 0 |
08.03.2024 | 93.37 | 94.90 | 92.46 | 92.69 | 2 746 992 | 0 |
07.03.2024 | 94.63 | 94.98 | 91.34 | 93.81 | 4 626 651 | 0 |
27.02.2024 | 90.78 | 93.00 | 89.94 | 90.70 | 3 381 411 | 0 |
26.02.2024 | 88.18 | 89.75 | 87.73 | 88.66 | 2 134 197 | 0 |
23.02.2024 | 88.22 | 88.42 | 87.03 | 87.98 | 1 461 887 | 0 |
22.02.2024 | 86.31 | 88.40 | 86.02 | 88.02 | 2 214 473 | 0 |
21.02.2024 | 85.63 | 86.07 | 83.95 | 84.90 | 1 928 979 | 0 |
20.02.2024 | 87.24 | 87.36 | 85.54 | 86.77 | 1 781 117 | 0 |
16.02.2024 | 88.21 | 87.52 | 87.52 | 87.52 | 1 797 527 | 0 |
15.02.2024 | 86.86 | 88.50 | 86.81 | 88.16 | 1 299 664 | 0 |
14.02.2024 | 88.10 | 88.19 | 86.15 | 86.81 | 1 854 075 | 0 |
13.02.2024 | 87.34 | 87.75 | 86.05 | 87.16 | 2 040 721 | 0 |
12.02.2024 | 89.33 | 90.66 | 88.99 | 89.10 | 1 599 781 | 0 |
09.02.2024 | 87.80 | 89.47 | 87.31 | 89.41 | 1 536 727 | 0 |
08.02.2024 | 86.59 | 88.26 | 85.79 | 87.68 | 1 670 650 | 0 |
07.02.2024 | 86.49 | 87.31 | 85.33 | 86.76 | 1 818 583 | 0 |
06.02.2024 | 86.04 | 86.77 | 85.47 | 86.20 | 2 560 010 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus