Seagate Technology Holdings PLC (STX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 22/10/2025 |
892.588 |
0,22%
|
213,67
|
209,18
|
219,26
|
215,05
|
| 21/10/2025 |
721.760 |
0,08%
|
212,53
|
210,97
|
216,51
|
214,57
|
| 20/10/2025 |
1.313.865 |
-4,88%
|
230,00
|
209,75
|
233,09
|
214,40
|
| 17/10/2025 |
1.019.938 |
-0,28%
|
222,43
|
221,01
|
230,40
|
225,40
|
| 16/10/2025 |
1.336.901 |
3,03%
|
224,00
|
221,97
|
232,95
|
226,03
|
| 15/10/2025 |
1.329.273 |
3,66%
|
215,66
|
212,35
|
220,56
|
219,38
|
| 14/10/2025 |
1.225.965 |
-3,59%
|
215,38
|
210,60
|
217,28
|
211,63
|
| 13/10/2025 |
1.098.187 |
2,39%
|
225,56
|
216,75
|
225,65
|
219,51
|
| 10/10/2025 |
1.703.097 |
-3,30%
|
220,40
|
213,63
|
223,86
|
214,38
|
| 09/10/2025 |
1.012.358 |
-1,18%
|
224,34
|
218,91
|
225,00
|
221,70
|
| 08/10/2025 |
1.491.107 |
-0,29%
|
224,87
|
222,75
|
229,00
|
224,35
|
| 07/10/2025 |
2.648.705 |
-7,34%
|
244,65
|
223,19
|
244,65
|
225,01
|
| 06/10/2025 |
1.406.775 |
-3,94%
|
260,11
|
242,49
|
261,24
|
242,83
|
| 03/10/2025 |
1.587.698 |
-0,77%
|
255,76
|
251,88
|
261,00
|
252,79
|
| 02/10/2025 |
1.278.863 |
-0,82%
|
263,30
|
251,905
|
264,83
|
254,74
|
| 01/10/2025 |
3.189.487 |
8,80%
|
234,34
|
232,82
|
258,32
|
256,84
|
| 30/09/2025 |
1.279.383 |
3,02%
|
227,12
|
226,44
|
236,51
|
236,06
|
| 29/09/2025 |
1.669.845 |
5,35%
|
226,75
|
224,87
|
234,06
|
229,14
|
| 26/09/2025 |
837.565 |
-1,06%
|
220,33
|
213,09
|
220,82
|
217,51
|
| 25/09/2025 |
1.294.917 |
-1,72%
|
220,53
|
216,04
|
222,45
|
219,85
|
| 24/09/2025 |
1.202.682 |
-1,94%
|
227,87
|
222,93
|
231,41
|
223,70
|
| 23/09/2025 |
1.186.672 |
-0,52%
|
229,37
|
223,505
|
231,86
|
228,13
|
| 22/09/2025 |
1.613.769 |
3,66%
|
222,90
|
221,97
|
230,73
|
229,33
|
| 19/09/2025 |
2.183.631 |
2,12%
|
218,43
|
216,00
|
221,66
|
221,23
|
| 18/09/2025 |
870.357 |
1,54%
|
216,72
|
215,17
|
219,505
|
216,64
|
| 17/09/2025 |
1.317.746 |
1,06%
|
210,40
|
206,40
|
214,21
|
213,36
|
| 16/09/2025 |
1.390.798 |
0,00%
|
211,26
|
207,76
|
215,17
|
211,13
|
| 15/09/2025 |
2.080.235 |
7,72%
|
200,00
|
199,65
|
214,16
|
211,12
|
| 12/09/2025 |
1.001.881 |
-0,42%
|
196,70
|
193,32
|
198,28
|
195,99
|
| 11/09/2025 |
870.746 |
1,95%
|
193,30
|
193,00
|
199,24
|
196,81
|
| 10/09/2025 |
1.014.412 |
0,76%
|
193,01
|
190,01
|
193,53
|
193,04
|
| 09/09/2025 |
1.083.752 |
1,24%
|
189,46
|
188,00
|
192,00
|
191,59
|
| 08/09/2025 |
1.295.407 |
0,57%
|
189,99
|
187,19
|
191,48
|
189,24
|
| 05/09/2025 |
1.162.565 |
2,27%
|
186,00
|
183,13
|
189,22
|
188,16
|
| 04/09/2025 |
1.596.878 |
4,34%
|
177,40
|
176,01
|
184,11
|
183,98
|
| 03/09/2025 |
1.096.972 |
3,41%
|
172,00
|
170,01
|
176,48
|
176,32
|
| 02/09/2025 |
936.515 |
1,85%
|
164,41
|
163,96
|
170,75
|
170,50
|
| 29/08/2025 |
1.004.263 |
-2,89%
|
172,06
|
166,75
|
173,28
|
167,40
|
| 28/08/2025 |
959.159 |
3,07%
|
167,11
|
167,11
|
173,15
|
172,38
|
| 27/08/2025 |
1.140.377 |
1,21%
|
165,90
|
165,90
|
168,18
|
167,24
|
| 26/08/2025 |
1.527.055 |
0,76%
|
163,72
|
163,72
|
166,88
|
165,24
|
| 25/08/2025 |
770.922 |
3,01%
|
159,00
|
158,725
|
165,26
|
164,00
|
| 22/08/2025 |
635.176 |
2,98%
|
155,12
|
154,365
|
160,54
|
159,21
|
| 21/08/2025 |
713.485 |
-2,40%
|
158,24
|
153,105
|
159,17
|
154,60
|
| 20/08/2025 |
658.766 |
0,30%
|
157,18
|
152,55
|
158,67
|
158,40
|
| 19/08/2025 |
593.759 |
-0,49%
|
158,09
|
155,47
|
158,98
|
157,93
|
| 18/08/2025 |
653.905 |
2,77%
|
154,95
|
154,41
|
158,81
|
158,70
|
| 15/08/2025 |
594.832 |
-0,83%
|
155,75
|
152,14
|
155,75
|
154,43
|
| 14/08/2025 |
544.048 |
-0,76%
|
155,26
|
154,355
|
156,74
|
155,73
|
| 13/08/2025 |
900.428 |
0,85%
|
156,35
|
154,87
|
157,47
|
156,92
|
| 12/08/2025 |
1.012.138 |
2,57%
|
152,23
|
152,23
|
157,40
|
155,59
|
| 11/08/2025 |
748.051 |
0,82%
|
151,61
|
151,26
|
156,03
|
151,69
|
| 08/08/2025 |
688.978 |
1,59%
|
149,53
|
148,75
|
150,92
|
150,45
|
| 07/08/2025 |
1.521.033 |
0,56%
|
145,43
|
145,01
|
148,475
|
148,10
|
| 06/08/2025 |
1.326.106 |
-2,95%
|
152,08
|
146,89
|
152,08
|
147,27
|
| 05/08/2025 |
1.095.705 |
-1,98%
|
156,80
|
147,39
|
157,20
|
151,74
|
| 04/08/2025 |
814.790 |
0,00%
|
157,50
|
152,40
|
157,51
|
154,81
|
| 01/08/2025 |
1.299.917 |
-1,40%
|
153,36
|
150,93
|
156,58
|
154,81
|
| 31/07/2025 |
2.194.360 |
6,51%
|
148,11
|
147,41
|
157,43
|
157,01
|
| 30/07/2025 |
3.484.330 |
-3,45%
|
141,00
|
138,31
|
148,48
|
147,42
|
| 29/07/2025 |
1.889.825 |
1,48%
|
151,67
|
150,76
|
155,52
|
152,68
|
| 28/07/2025 |
823.786 |
-0,28%
|
151,48
|
149,74
|
151,94
|
150,46
|
| 25/07/2025 |
953.499 |
-1,20%
|
152,40
|
148,59
|
153,31
|
150,89
|
| 24/07/2025 |
1.057.498 |
-0,02%
|
152,23
|
151,14
|
153,88
|
152,73
|
| 23/07/2025 |
1.033.780 |
4,21%
|
147,15
|
147,00
|
152,82
|
152,76
|
| 22/07/2025 |
1.361.390 |
-2,03%
|
149,00
|
144,87
|
149,28
|
146,59
|
| 21/07/2025 |
1.034.846 |
0,37%
|
149,46
|
148,14
|
150,91
|
149,63
|
| 18/07/2025 |
1.157.841 |
1,61%
|
147,61
|
146,58
|
149,91
|
149,075
|
| 17/07/2025 |
1.550.882 |
-0,27%
|
147,12
|
146,36
|
149,62
|
146,72
|
| 16/07/2025 |
830.320 |
-1,29%
|
148,98
|
145,64
|
149,00
|
147,12
|
| 15/07/2025 |
784.203 |
-0,02%
|
150,31
|
147,90
|
150,70
|
149,05
|
| 14/07/2025 |
1.060.881 |
1,29%
|
148,47
|
145,62
|
149,94
|
149,08
|
| 11/07/2025 |
825.983 |
1,85%
|
144,00
|
143,63
|
147,91
|
147,18
|
| 10/07/2025 |
1.750.662 |
1,75%
|
144,50
|
142,45
|
146,23
|
144,50
|
| 09/07/2025 |
2.059.873 |
-1,70%
|
145,51
|
141,72
|
145,52
|
142,01
|
| 08/07/2025 |
1.336.510 |
-2,64%
|
149,06
|
143,475
|
149,30
|
144,47
|
| 07/07/2025 |
1.450.727 |
-0,70%
|
149,47
|
147,77
|
151,78
|
148,39
|
| 04/07/2025 |
2.529.103 |
0,01%
|
152,00
|
149,24
|
152,155
|
149,44
|
| 03/07/2025 |
1.102.133 |
-1,65%
|
152,00
|
149,24
|
152,155
|
149,44
|
| 02/07/2025 |
1.355.025 |
4,76%
|
145,04
|
144,79
|
152,05
|
151,94
|
| 01/07/2025 |
1.381.183 |
0,49%
|
143,64
|
142,74
|
145,73
|
145,04
|
| 30/06/2025 |
1.237.038 |
2,04%
|
141,66
|
141,66
|
144,46
|
144,33
|
| 27/06/2025 |
1.361.651 |
0,53%
|
141,58
|
140,34
|
142,44
|
141,44
|
| 26/06/2025 |
943.325 |
1,55%
|
138,54
|
138,00
|
140,79
|
140,69
|
| 25/06/2025 |
1.169.595 |
1,64%
|
137,67
|
136,47
|
138,69
|
138,54
|
| 24/06/2025 |
1.426.957 |
2,43%
|
134,00
|
134,00
|
137,52
|
136,31
|
| 23/06/2025 |
1.319.355 |
1,62%
|
132,33
|
130,96
|
133,88
|
133,08
|
| 20/06/2025 |
2.802.345 |
-0,26%
|
132,17
|
130,325
|
132,61
|
130,96
|
| 18/06/2025 |
941.174 |
0,33%
|
130,87
|
130,44
|
133,71
|
131,30
|
| 17/06/2025 |
1.153.210 |
-0,13%
|
130,45
|
130,16
|
133,49
|
130,87
|
| 16/06/2025 |
1.113.629 |
2,96%
|
128,70
|
127,73
|
131,49
|
131,04
|
| 13/06/2025 |
906.723 |
0,95%
|
125,17
|
125,00
|
128,29
|
127,27
|
| 12/06/2025 |
879.950 |
-0,33%
|
126,17
|
125,83
|
127,29
|
126,07
|
| 11/06/2025 |
2.052.629 |
-1,17%
|
129,05
|
125,71
|
129,08
|
126,49
|
| 10/06/2025 |
1.866.461 |
-1,67%
|
129,97
|
126,40
|
130,525
|
127,99
|
| 09/06/2025 |
1.876.799 |
2,52%
|
129,54
|
128,96
|
132,215
|
130,17
|
| 06/06/2025 |
1.761.213 |
-0,57%
|
128,90
|
126,76
|
129,96
|
126,97
|
| 05/06/2025 |
1.326.594 |
0,05%
|
127,91
|
127,36
|
129,90
|
127,70
|
| 04/06/2025 |
1.544.975 |
3,58%
|
123,73
|
123,73
|
127,69
|
127,64
|
| 03/06/2025 |
1.156.985 |
3,42%
|
119,10
|
118,75
|
124,03
|
123,23
|
