Seagate Technology Holdings PLC (STX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 09/01/2025 |
2.380.793 |
-0,40%
|
89,27
|
87,90
|
89,44
|
88,69
|
| 08/01/2025 |
834.041 |
-1,02%
|
89,27
|
87,91
|
89,27
|
88,69
|
| 07/01/2025 |
888.256 |
0,55%
|
89,83
|
89,27
|
90,87
|
89,60
|
| 06/01/2025 |
827.579 |
-0,04%
|
89,99
|
88,76
|
91,53
|
89,11
|
| 03/01/2025 |
685.841 |
3,19%
|
86,92
|
86,85
|
89,18
|
89,15
|
| 02/01/2025 |
789.084 |
0,09%
|
87,21
|
85,80
|
87,52
|
86,39
|
| 31/12/2024 |
677.397 |
-0,25%
|
86,59
|
85,73
|
87,15
|
86,31
|
| 30/12/2024 |
650.986 |
-0,98%
|
86,68
|
85,32
|
86,84
|
86,53
|
| 27/12/2024 |
530.693 |
-1,14%
|
87,94
|
87,00
|
88,78
|
87,39
|
| 26/12/2024 |
605.793 |
-0,10%
|
88,73
|
88,15
|
89,06
|
88,40
|
| 24/12/2024 |
501.666 |
-0,05%
|
88,32
|
88,05
|
89,125
|
88,49
|
| 23/12/2024 |
944.036 |
1,40%
|
87,46
|
87,30
|
88,62
|
88,53
|
| 20/12/2024 |
3.054.034 |
-0,26%
|
88,09
|
86,90
|
89,00
|
87,31
|
| 19/12/2024 |
1.544.259 |
-4,43%
|
91,60
|
87,41
|
91,89
|
87,54
|
| 18/12/2024 |
1.137.658 |
-3,06%
|
94,60
|
91,52
|
95,24
|
91,60
|
| 17/12/2024 |
982.394 |
-1,14%
|
94,80
|
94,32
|
96,33
|
94,49
|
| 16/12/2024 |
1.213.899 |
-0,18%
|
95,32
|
95,05
|
97,13
|
95,58
|
| 13/12/2024 |
1.310.630 |
-1,94%
|
97,58
|
95,56
|
98,215
|
95,75
|
| 12/12/2024 |
734.513 |
-0,76%
|
98,46
|
97,16
|
100,18
|
97,64
|
| 11/12/2024 |
637.811 |
0,82%
|
97,95
|
96,60
|
99,00
|
98,39
|
| 10/12/2024 |
788.814 |
-1,39%
|
98,85
|
96,80
|
98,86
|
97,59
|
| 09/12/2024 |
772.921 |
0,47%
|
98,43
|
98,10
|
99,82
|
98,97
|
| 06/12/2024 |
729.115 |
0,34%
|
98,18
|
97,62
|
99,06
|
98,51
|
| 05/12/2024 |
620.294 |
0,56%
|
98,03
|
97,90
|
99,39
|
98,18
|
| 04/12/2024 |
1.290.521 |
-1,18%
|
99,99
|
94,97
|
100,065
|
97,63
|
| 03/12/2024 |
910.500 |
-4,23%
|
102,05
|
97,91
|
102,05
|
98,80
|
| 02/12/2024 |
727.253 |
1,81%
|
101,82
|
101,45
|
105,10
|
103,16
|
| 29/11/2024 |
440.319 |
1,33%
|
100,00
|
99,97
|
102,32
|
101,33
|
| 28/11/2024 |
1.119.211 |
0,00%
|
101,32
|
98,6308
|
101,41
|
100,00
|
| 27/11/2024 |
567.007 |
-1,63%
|
101,32
|
98,64
|
101,32
|
100,00
|
| 26/11/2024 |
717.723 |
0,30%
|
101,92
|
101,25
|
103,13
|
101,66
|
| 25/11/2024 |
1.879.418 |
1,75%
|
101,00
|
101,00
|
103,39
|
101,36
|
| 22/11/2024 |
626.277 |
-0,30%
|
100,40
|
99,21
|
100,55
|
99,62
|
| 21/11/2024 |
528.313 |
1,94%
|
98,75
|
98,20
|
100,19
|
99,92
|
| 20/11/2024 |
760.174 |
0,22%
|
98,00
|
96,61
|
98,08
|
98,02
|
| 19/11/2024 |
561.478 |
0,80%
|
96,99
|
96,15
|
97,83
|
97,80
|
| 18/11/2024 |
458.566 |
0,24%
|
97,39
|
96,34
|
97,48
|
97,02
|
| 15/11/2024 |
706.780 |
-0,69%
|
97,00
|
96,41
|
97,41
|
96,79
|
| 14/11/2024 |
651.307 |
-0,82%
|
97,79
|
97,12
|
98,72
|
97,46
|
| 13/11/2024 |
564.501 |
-1,53%
|
99,87
|
98,22
|
100,49
|
98,27
|
| 12/11/2024 |
590.984 |
-2,00%
|
100,92
|
98,77
|
102,22
|
99,80
|
| 11/11/2024 |
415.573 |
-2,81%
|
104,69
|
101,61
|
104,69
|
101,84
|
| 08/11/2024 |
446.096 |
-0,31%
|
105,47
|
104,23
|
106,09
|
104,78
|
| 07/11/2024 |
600.799 |
2,07%
|
103,78
|
102,98
|
105,25
|
105,11
|
| 06/11/2024 |
760.941 |
1,31%
|
103,97
|
102,60
|
104,55
|
102,98
|
| 05/11/2024 |
570.843 |
1,76%
|
100,21
|
100,19
|
101,86
|
101,65
|
| 04/11/2024 |
706.766 |
0,79%
|
98,83
|
98,83
|
101,21
|
99,89
|
| 01/11/2024 |
673.198 |
-1,26%
|
99,59
|
98,71
|
100,88
|
99,11
|
| 31/10/2024 |
934.169 |
0,58%
|
99,42
|
99,00
|
101,19
|
100,37
|
| 30/10/2024 |
775.699 |
-1,52%
|
100,81
|
98,98
|
101,26
|
99,79
|
| 29/10/2024 |
620.175 |
0,01%
|
101,36
|
100,21
|
101,71
|
101,33
|
| 28/10/2024 |
987.417 |
-1,64%
|
103,77
|
101,04
|
103,77
|
101,32
|
| 25/10/2024 |
841.295 |
-0,93%
|
104,22
|
102,92
|
105,61
|
103,01
|
| 24/10/2024 |
884.072 |
0,44%
|
104,53
|
102,48
|
105,02
|
103,98
|
| 23/10/2024 |
2.410.757 |
-8,10%
|
105,74
|
102,52
|
107,80
|
103,52
|
| 22/10/2024 |
925.451 |
0,20%
|
111,90
|
110,39
|
112,69
|
112,64
|
