Seagate Technology Holdings PLC (STX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/06/2025 |
828.302 |
1,03%
|
117,01
|
116,98
|
119,74
|
119,15
|
| 30/05/2025 |
1.592.695 |
-0,17%
|
117,17
|
117,01
|
119,10
|
117,94
|
| 29/05/2025 |
678.397 |
0,68%
|
117,40
|
116,35
|
118,20
|
118,14
|
| 28/05/2025 |
918.745 |
0,25%
|
117,24
|
116,86
|
118,58
|
117,34
|
| 27/05/2025 |
1.552.151 |
3,82%
|
113,87
|
113,22
|
117,31
|
117,05
|
| 23/05/2025 |
1.711.447 |
3,56%
|
108,92
|
108,425
|
113,155
|
112,74
|
| 22/05/2025 |
2.361.601 |
4,24%
|
106,16
|
105,51
|
111,40
|
108,86
|
| 21/05/2025 |
1.486.472 |
-2,37%
|
106,50
|
103,73
|
107,78
|
104,43
|
| 20/05/2025 |
1.125.553 |
-1,90%
|
109,47
|
106,28
|
109,48
|
106,97
|
| 19/05/2025 |
1.147.856 |
1,16%
|
105,91
|
105,91
|
109,65
|
109,04
|
| 16/05/2025 |
952.884 |
0,34%
|
107,52
|
107,00
|
108,96
|
107,79
|
| 15/05/2025 |
1.638.879 |
2,13%
|
107,17
|
105,92
|
108,00
|
107,43
|
| 14/05/2025 |
1.322.363 |
-0,27%
|
105,15
|
104,57
|
105,80
|
105,19
|
| 13/05/2025 |
1.102.560 |
3,45%
|
101,90
|
101,77
|
105,85
|
105,47
|
| 12/05/2025 |
1.347.761 |
6,52%
|
101,13
|
100,11
|
103,04
|
101,95
|
| 09/05/2025 |
810.574 |
-0,61%
|
97,11
|
95,63
|
97,51
|
95,71
|
| 08/05/2025 |
900.696 |
0,89%
|
96,25
|
95,00
|
97,19
|
96,30
|
| 07/05/2025 |
1.206.069 |
1,65%
|
93,82
|
93,325
|
95,66
|
95,45
|
| 06/05/2025 |
1.107.225 |
0,34%
|
92,46
|
92,03
|
94,36
|
93,90
|
| 05/05/2025 |
910.727 |
0,55%
|
91,98
|
91,98
|
94,32
|
93,58
|
| 02/05/2025 |
1.082.221 |
3,40%
|
91,55
|
91,33
|
93,29
|
93,07
|
| 01/05/2025 |
1.639.790 |
-1,12%
|
92,00
|
89,90
|
93,06
|
90,01
|
| 30/04/2025 |
3.294.660 |
11,56%
|
87,49
|
85,47
|
91,51
|
91,03
|
| 29/04/2025 |
1.929.780 |
-0,68%
|
81,72
|
81,23
|
82,65
|
81,60
|
| 28/04/2025 |
1.115.461 |
-0,65%
|
82,21
|
80,58
|
82,78
|
82,16
|
| 25/04/2025 |
1.136.041 |
-0,41%
|
83,33
|
82,04
|
83,79
|
82,70
|
| 24/04/2025 |
1.008.612 |
6,34%
|
79,16
|
79,16
|
83,25
|
83,04
|
| 23/04/2025 |
1.383.746 |
3,62%
|
79,15
|
77,57
|
81,17
|
78,09
|
| 22/04/2025 |
783.034 |
1,93%
|
74,70
|
74,68
|
75,86
|
75,36
|
| 21/04/2025 |
909.925 |
-2,44%
|
74,45
|
72,64
|
74,56
|
73,93
|
| 17/04/2025 |
1.496.957 |
4,06%
|
73,49
|
72,92
|
76,43
|
75,78
|
| 16/04/2025 |
2.588.235 |
1,14%
|
71,52
|
71,35
|
73,11
|
72,82
|
| 15/04/2025 |
826.484 |
-0,92%
|
72,09
|
71,93
|
73,48
|
72,00
|
| 14/04/2025 |
914.519 |
3,59%
|
74,93
|
71,60
|
75,05
|
72,67
|
| 11/04/2025 |
1.094.597 |
0,59%
|
69,22
|
67,70
|
71,17
|
70,15
|
| 10/04/2025 |
1.577.329 |
-6,12%
|
71,59
|
68,68
|
72,47
|
69,74
|
| 09/04/2025 |
2.905.349 |
11,65%
|
65,74
|
63,21
|
75,98
|
74,29
|
| 08/04/2025 |
1.597.230 |
-3,09%
|
70,99
|
65,43
|
72,305
|
66,54
|
| 07/04/2025 |
2.220.314 |
2,89%
|
65,00
|
64,20
|
72,56
|
68,66
|
| 04/04/2025 |
2.745.865 |
-6,71%
|
68,66
|
63,95
|
68,68
|
66,73
|
| 03/04/2025 |
2.995.048 |
-16,36%
|
80,18
|
71,285
|
80,41
|
71,53
|
| 02/04/2025 |
1.210.354 |
1,16%
|
83,74
|
83,52
|
86,30
|
85,52
|
| 01/04/2025 |
867.038 |
-0,48%
|
84,60
|
83,31
|
85,33
|
84,54
|
| 31/03/2025 |
902.917 |
0,04%
|
84,49
|
83,00
|
85,31
|
84,95
|
| 28/03/2025 |
514.645 |
-2,95%
|
86,99
|
84,36
|
87,24
|
84,92
|
| 27/03/2025 |
1.050.445 |
-0,15%
|
87,21
|
86,33
|
89,225
|
87,50
|
| 26/03/2025 |
1.272.086 |
-0,38%
|
88,02
|
85,98
|
88,13
|
87,63
|
| 25/03/2025 |
1.253.281 |
-0,93%
|
88,32
|
85,73
|
88,32
|
87,96
|
| 24/03/2025 |
604.584 |
0,59%
|
89,41
|
88,49
|
90,05
|
88,79
|
| 21/03/2025 |
1.411.007 |
-0,12%
|
87,95
|
86,67
|
88,68
|
88,27
|
| 20/03/2025 |
898.473 |
-0,62%
|
88,29
|
88,29
|
89,78
|
88,38
|
| 19/03/2025 |
909.313 |
0,33%
|
88,44
|
88,18
|
89,63
|
88,93
|
| 18/03/2025 |
655.694 |
-2,07%
|
90,48
|
88,45
|
90,48
|
88,64
|
| 17/03/2025 |
1.331.648 |
2,97%
|
87,64
|
87,64
|
91,02
|
90,51
|
| 14/03/2025 |
790.933 |
2,66%
|
86,95
|
86,95
|
88,63
|
87,90
|
| 13/03/2025 |
731.510 |
-1,28%
|
86,54
|
85,00
|
87,43
|
85,62
|
| 12/03/2025 |
1.104.454 |
-0,28%
|
88,00
|
86,27
|
89,47
|
86,73
|
| 11/03/2025 |
1.107.008 |
0,65%
|
86,41
|
85,45
|
87,91
|
86,97
|
| 10/03/2025 |
1.840.144 |
-1,81%
|
87,21
|
84,43
|
87,91
|
86,41
|
| 07/03/2025 |
1.348.431 |
1,57%
|
87,11
|
86,35
|
89,77
|
88,00
|
| 06/03/2025 |
1.425.847 |
-6,26%
|
90,55
|
86,39
|
90,66
|
86,64
|
| 05/03/2025 |
1.978.295 |
-1,75%
|
93,60
|
90,20
|
93,60
|
92,43
|
| 04/03/2025 |
2.264.812 |
-5,98%
|
98,95
|
94,02
|
99,35
|
94,08
|
| 03/03/2025 |
1.148.180 |
-1,82%
|
102,95
|
99,80
|
103,80
|
100,06
|
| 28/02/2025 |
1.587.813 |
1,23%
|
100,28
|
99,68
|
102,29
|
101,91
|
| 27/02/2025 |
1.419.684 |
0,40%
|
102,57
|
100,60
|
103,84
|
100,67
|
| 26/02/2025 |
696.468 |
0,55%
|
100,32
|
99,70
|
101,34
|
100,27
|
| 25/02/2025 |
1.173.131 |
-0,36%
|
100,00
|
99,41
|
101,66
|
99,72
|
| 24/02/2025 |
1.284.331 |
-0,76%
|
100,97
|
99,30
|
101,39
|
100,08
|
| 21/02/2025 |
948.684 |
-1,74%
|
102,67
|
100,51
|
103,35
|
100,85
|
| 20/02/2025 |
576.544 |
-0,35%
|
103,07
|
101,55
|
103,27
|
102,64
|
| 19/02/2025 |
563.468 |
-0,10%
|
102,93
|
102,47
|
103,43
|
103,00
|
| 18/02/2025 |
824.076 |
1,61%
|
102,56
|
101,00
|
103,25
|
103,10
|
| 17/02/2025 |
790.518 |
0,00%
|
102,15
|
100,64
|
102,17
|
101,47
|
| 14/02/2025 |
790.518 |
-0,01%
|
102,15
|
100,64
|
102,17
|
101,47
|
| 13/02/2025 |
798.634 |
2,29%
|
99,39
|
99,39
|
102,70
|
101,48
|
| 12/02/2025 |
1.104.604 |
1,41%
|
96,72
|
96,50
|
100,655
|
99,21
|
| 11/02/2025 |
649.574 |
0,03%
|
97,50
|
97,20
|
99,35
|
97,83
|
| 10/02/2025 |
668.710 |
1,72%
|
97,41
|
96,84
|
98,20
|
97,80
|
| 07/02/2025 |
740.059 |
-0,40%
|
97,06
|
95,50
|
98,21
|
96,15
|
| 06/02/2025 |
867.950 |
1,16%
|
96,10
|
95,68
|
96,76
|
96,54
|
| 05/02/2025 |
919.253 |
0,97%
|
94,62
|
94,20
|
96,10
|
95,43
|
| 04/02/2025 |
948.072 |
1,10%
|
92,68
|
92,68
|
94,79
|
94,51
|
| 03/02/2025 |
1.076.816 |
-2,99%
|
94,40
|
92,95
|
95,60
|
93,48
|
| 31/01/2025 |
949.782 |
-1,95%
|
97,97
|
96,27
|
99,99
|
96,36
|
| 30/01/2025 |
2.096.462 |
-1,11%
|
100,99
|
97,95
|
101,30
|
98,28
|
| 29/01/2025 |
1.089.023 |
-0,89%
|
101,48
|
99,145
|
102,00
|
99,38
|
| 28/01/2025 |
1.130.203 |
-3,10%
|
104,02
|
98,85
|
104,03
|
100,27
|
| 27/01/2025 |
1.260.650 |
-4,35%
|
105,10
|
102,37
|
106,93
|
103,48
|
| 24/01/2025 |
793.503 |
-0,21%
|
108,91
|
107,70
|
110,17
|
108,19
|
| 23/01/2025 |
1.049.460 |
0,22%
|
107,24
|
106,00
|
108,47
|
108,42
|
| 22/01/2025 |
2.372.793 |
6,84%
|
108,63
|
106,00
|
111,89
|
108,18
|
| 21/01/2025 |
1.964.963 |
3,67%
|
99,90
|
99,23
|
102,53
|
101,25
|
| 20/01/2025 |
2.133.913 |
0,00%
|
96,60
|
95,79
|
97,93
|
97,67
|
| 17/01/2025 |
2.133.913 |
2,73%
|
96,60
|
95,79
|
97,93
|
97,67
|
| 16/01/2025 |
1.186.127 |
0,77%
|
94,38
|
93,70
|
95,81
|
95,07
|
| 15/01/2025 |
1.190.531 |
3,41%
|
92,13
|
92,13
|
94,97
|
94,34
|
| 14/01/2025 |
1.058.097 |
2,59%
|
89,36
|
89,36
|
91,74
|
91,23
|
| 13/01/2025 |
788.092 |
0,07%
|
87,55
|
87,00
|
89,68
|
88,93
|
| 10/01/2025 |
740.304 |
0,20%
|
87,44
|
86,70
|
88,99
|
88,87
|
