Seagate Technology Holdings PLC (STX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/04/2026 |
2.385.202 |
11,10%
|
667,98
|
632,86
|
697,00
|
643,30
|
| 28/04/2026 |
1.521.699 |
-2,82%
|
563,78
|
554,28
|
592,84
|
579,03
|
| 27/04/2026 |
640.734 |
1,64%
|
599,31
|
577,43
|
601,16
|
595,86
|
| 24/04/2026 |
751.090 |
-0,23%
|
592,70
|
579,07
|
599,39
|
586,25
|
| 23/04/2026 |
740.157 |
1,33%
|
574,24
|
573,03
|
607,89
|
587,62
|
| 22/04/2026 |
707.923 |
3,57%
|
580,01
|
563,30
|
585,00
|
579,88
|
| 21/04/2026 |
776.067 |
3,73%
|
543,01
|
536,93
|
567,695
|
559,90
|
| 20/04/2026 |
764.193 |
-1,46%
|
550,83
|
532,03
|
552,38
|
539,75
|
| 17/04/2026 |
969.772 |
3,00%
|
544,45
|
537,93
|
553,40
|
547,75
|
| 16/04/2026 |
801.357 |
2,35%
|
511,76
|
506,555
|
532,06
|
531,81
|
| 15/04/2026 |
916.272 |
-2,59%
|
520,83
|
503,44
|
524,08
|
519,60
|
| 14/04/2026 |
1.058.114 |
3,93%
|
520,00
|
501,50
|
534,23
|
533,44
|
| 13/04/2026 |
781.133 |
2,02%
|
500,08
|
496,00
|
514,535
|
513,28
|
| 10/04/2026 |
842.814 |
0,47%
|
503,66
|
494,69
|
508,92
|
503,13
|
| 09/04/2026 |
721.793 |
0,90%
|
504,00
|
493,60
|
508,71
|
500,77
|
| 08/04/2026 |
1.575.427 |
5,88%
|
504,00
|
487,98
|
517,00
|
496,30
|
| 07/04/2026 |
1.032.478 |
3,40%
|
448,14
|
445,16
|
468,84
|
468,72
|
| 06/04/2026 |
1.037.402 |
5,58%
|
450,00
|
450,00
|
470,01
|
453,30
|
| 02/04/2026 |
681.803 |
1,47%
|
401,00
|
400,99
|
429,41
|
429,36
|
| 01/04/2026 |
943.997 |
8,00%
|
396,49
|
396,31
|
428,11
|
423,12
|
| 31/03/2026 |
1.163.250 |
8,09%
|
373,40
|
368,00
|
392,01
|
391,76
|
| 30/03/2026 |
1.277.364 |
-4,64%
|
393,06
|
352,00
|
398,63
|
362,43
|
| 27/03/2026 |
621.057 |
0,34%
|
378,53
|
376,96
|
387,85
|
380,07
|
| 26/03/2026 |
1.037.429 |
-8,33%
|
401,66
|
377,58
|
406,46
|
378,79
|
| 25/03/2026 |
943.159 |
-2,76%
|
410,16
|
389,53
|
422,28
|
413,22
|
| 24/03/2026 |
1.409.594 |
5,18%
|
402,86
|
395,69
|
426,28
|
424,96
|
| 23/03/2026 |
1.154.033 |
-1,75%
|
420,00
|
395,42
|
425,13
|
404,02
|
| 20/03/2026 |
4.894.746 |
-5,38%
|
433,50
|
409,43
|
439,58
|
411,23
|
| 19/03/2026 |
1.364.185 |
6,84%
|
396,40
|
389,00
|
437,46
|
434,60
|
| 18/03/2026 |
1.120.504 |
-3,40%
|
419,53
|
405,37
|
422,39
|
406,77
|
| 17/03/2026 |
918.929 |
5,59%
|
400,08
|
397,50
|
421,31
|
421,09
|
| 16/03/2026 |
1.029.128 |
3,93%
|
397,50
|
395,63
|
410,68
|
398,78
|
| 13/03/2026 |
711.077 |
2,60%
|
377,44
|
377,44
|
394,01
|
383,71
|
| 12/03/2026 |
697.762 |
-3,11%
|
382,71
|
369,00
|
383,49
|
373,98
|
| 11/03/2026 |
612.842 |
0,44%
|
384,00
|
377,22
|
391,24
|
385,97
|
| 10/03/2026 |
1.053.891 |
2,66%
|
377,93
|
377,93
|
398,20
|
384,29
|
| 09/03/2026 |
951.910 |
6,10%
|
343,74
|
342,47
|
374,65
|
374,33
|
| 06/03/2026 |
821.578 |
-3,96%
|
356,31
|
351,26
|
370,34
|
352,80
|
| 05/03/2026 |
994.746 |
-2,05%
|
369,00
|
352,56
|
378,00
|
367,34
|
| 04/03/2026 |
1.076.975 |
4,86%
|
367,50
|
365,05
|
390,50
|
375,01
|
| 03/03/2026 |
1.544.262 |
-5,77%
|
359,61
|
350,29
|
365,40
|
357,62
|
| 02/03/2026 |
1.166.480 |
-6,94%
|
393,59
|
374,56
|
406,87
|
379,52
|
| 27/02/2026 |
1.384.891 |
-0,45%
|
400,00
|
397,00
|
415,40
|
407,84
|
| 26/02/2026 |
779.942 |
-2,89%
|
413,69
|
393,605
|
415,185
|
409,67
|
| 25/02/2026 |
1.080.669 |
6,52%
|
409,26
|
409,15
|
426,49
|
421,85
|
| 24/02/2026 |
1.130.338 |
-2,79%
|
410,00
|
394,10
|
413,56
|
396,02
|
| 23/02/2026 |
748.340 |
-0,90%
|
410,40
|
402,79
|
422,55
|
407,40
|
| 20/02/2026 |
951.737 |
0,52%
|
403,08
|
399,34
|
416,84
|
411,11
|
| 19/02/2026 |
1.021.114 |
-3,58%
|
420,17
|
402,45
|
423,44
|
408,97
|
| 18/02/2026 |
773.236 |
1,97%
|
418,42
|
418,15
|
434,90
|
424,14
|
| 17/02/2026 |
854.592 |
-2,36%
|
420,02
|
412,00
|
428,40
|
415,94
|
| 13/02/2026 |
1.193.032 |
-1,20%
|
413,64
|
403,00
|
431,66
|
425,99
|
| 12/02/2026 |
1.633.217 |
5,87%
|
425,82
|
425,82
|
459,44
|
431,17
|
| 11/02/2026 |
798.610 |
2,78%
|
409,64
|
391,31
|
415,10
|
407,25
|
| 10/02/2026 |
815.402 |
-6,77%
|
421,77
|
395,36
|
421,77
|
396,23
|
| 09/02/2026 |
798.752 |
-1,01%
|
424,04
|
415,00
|
438,01
|
425,00
|
| 06/02/2026 |
963.899 |
5,89%
|
427,51
|
407,26
|
431,71
|
429,32
|
| 05/02/2026 |
1.342.411 |
-3,15%
|
413,56
|
394,39
|
418,00
|
405,45
|
| 04/02/2026 |
1.699.305 |
-5,81%
|
442,00
|
402,11
|
453,19
|
418,63
|
| 03/02/2026 |
1.522.070 |
2,66%
|
450,89
|
424,52
|
459,00
|
444,45
|
| 02/02/2026 |
1.720.241 |
6,20%
|
400,01
|
399,53
|
435,99
|
432,95
|
| 30/01/2026 |
2.825.061 |
-8,71%
|
449,64
|
397,50
|
452,73
|
407,69
|
| 29/01/2026 |
3.026.917 |
0,82%
|
450,00
|
434,02
|
457,09
|
446,57
|
| 28/01/2026 |
3.429.864 |
19,14%
|
395,19
|
389,00
|
449,50
|
442,93
|
| 27/01/2026 |
1.919.161 |
3,76%
|
361,62
|
361,00
|
383,405
|
371,76
|
| 26/01/2026 |
1.859.254 |
3,52%
|
348,85
|
347,01
|
370,47
|
358,29
|
| 23/01/2026 |
788.062 |
-0,12%
|
344,47
|
331,80
|
347,70
|
346,10
|
| 22/01/2026 |
840.887 |
0,67%
|
350,00
|
331,31
|
350,01
|
346,53
|
| 21/01/2026 |
1.215.881 |
5,59%
|
335,51
|
323,61
|
349,40
|
344,22
|
| 20/01/2026 |
1.009.013 |
-0,07%
|
323,65
|
322,62
|
336,00
|
325,99
|
| 16/01/2026 |
1.354.539 |
1,85%
|
333,50
|
321,48
|
335,02
|
326,23
|
| 15/01/2026 |
1.253.640 |
2,57%
|
322,76
|
317,45
|
328,49
|
320,32
|
| 14/01/2026 |
705.900 |
-1,93%
|
319,83
|
309,33
|
322,38
|
312,28
|
| 13/01/2026 |
1.070.479 |
-0,95%
|
319,48
|
316,88
|
330,86
|
318,44
|
| 12/01/2026 |
820.104 |
5,75%
|
299,31
|
299,31
|
322,62
|
321,48
|
| 09/01/2026 |
905.876 |
6,87%
|
284,67
|
281,09
|
305,335
|
304,01
|
| 08/01/2026 |
1.384.027 |
-7,72%
|
305,88
|
278,31
|
306,24
|
284,47
|
| 07/01/2026 |
1.344.851 |
-6,71%
|
319,01
|
299,00
|
321,53
|
308,26
|
| 06/01/2026 |
1.452.529 |
14,00%
|
290,90
|
290,90
|
331,83
|
330,42
|
| 20/11/2025 |
1.322.114 |
-7,19%
|
273,18
|
237,61
|
275,69
|
240,50
|
| 19/11/2025 |
933.559 |
2,08%
|
253,99
|
253,99
|
263,525
|
259,135
|
| 18/11/2025 |
722.254 |
-2,88%
|
257,39
|
249,60
|
261,10
|
253,86
|
| 17/11/2025 |
800.685 |
1,23%
|
257,50
|
255,00
|
269,705
|
261,38
|
| 14/11/2025 |
1.542.203 |
-1,66%
|
254,15
|
252,00
|
267,105
|
258,21
|
| 13/11/2025 |
1.988.263 |
-7,31%
|
274,20
|
258,91
|
276,86
|
262,56
|
| 12/11/2025 |
1.208.952 |
-1,65%
|
288,00
|
279,18
|
297,13
|
283,26
|
| 11/11/2025 |
1.255.285 |
-2,04%
|
288,98
|
283,55
|
296,00
|
288,00
|
| 10/11/2025 |
1.327.395 |
5,24%
|
290,71
|
287,36
|
296,00
|
293,99
|
| 07/11/2025 |
1.466.607 |
0,32%
|
274,00
|
263,55
|
279,78
|
279,35
|
| 06/11/2025 |
1.169.204 |
0,98%
|
277,27
|
273,72
|
284,35
|
278,47
|
| 05/11/2025 |
2.078.496 |
10,14%
|
258,29
|
257,31
|
283,79
|
275,77
|
| 04/11/2025 |
1.027.328 |
-5,71%
|
255,06
|
249,525
|
260,22
|
250,38
|
| 03/11/2025 |
1.500.818 |
3,78%
|
258,75
|
253,65
|
269,23
|
265,55
|
| 31/10/2025 |
2.179.795 |
-4,64%
|
276,83
|
243,44
|
280,00
|
255,88
|
| 30/10/2025 |
1.531.922 |
1,02%
|
258,62
|
258,62
|
274,35
|
268,335
|
| 29/10/2025 |
2.532.553 |
19,11%
|
240,84
|
240,68
|
268,91
|
265,62
|
| 28/10/2025 |
1.560.679 |
-3,18%
|
229,18
|
217,71
|
230,00
|
223,00
|
| 27/10/2025 |
1.192.364 |
-1,62%
|
241,33
|
227,63
|
241,33
|
230,32
|
| 24/10/2025 |
1.033.901 |
3,41%
|
234,08
|
230,57
|
240,83
|
234,12
|
| 23/10/2025 |
781.618 |
5,28%
|
218,25
|
218,25
|
226,91
|
226,41
|
