Seagate Technology Holdings PLC (STX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
627.994 |
0,26%
|
111,61
|
109,84
|
112,55
|
112,41
|
| 18/10/2024 |
689.023 |
-0,29%
|
113,00
|
111,735
|
114,66
|
112,12
|
| 17/10/2024 |
596.631 |
0,64%
|
112,38
|
111,99
|
113,28
|
112,45
|
| 16/10/2024 |
401.611 |
-0,05%
|
111,23
|
110,99
|
112,19
|
111,73
|
| 15/10/2024 |
732.510 |
0,66%
|
112,04
|
111,40
|
115,32
|
111,79
|
| 14/10/2024 |
475.502 |
1,14%
|
110,00
|
108,86
|
111,41
|
111,06
|
| 11/10/2024 |
367.462 |
1,56%
|
107,98
|
107,98
|
109,89
|
109,81
|
| 10/10/2024 |
388.711 |
-1,07%
|
107,75
|
106,66
|
108,73
|
108,12
|
| 09/10/2024 |
825.961 |
0,59%
|
109,10
|
105,57
|
109,37
|
109,29
|
| 08/10/2024 |
705.170 |
2,37%
|
106,97
|
106,50
|
108,92
|
108,65
|
| 07/10/2024 |
734.543 |
-1,04%
|
106,09
|
104,55
|
106,59
|
106,13
|
| 04/10/2024 |
512.591 |
-1,43%
|
109,88
|
106,39
|
109,88
|
107,24
|
| 03/10/2024 |
382.180 |
0,22%
|
108,04
|
107,84
|
109,42
|
108,80
|
| 02/10/2024 |
565.858 |
0,69%
|
108,06
|
107,20
|
110,00
|
108,56
|
| 01/10/2024 |
711.584 |
-1,56%
|
109,27
|
106,62
|
109,27
|
107,82
|
| 30/09/2024 |
709.480 |
0,73%
|
108,75
|
107,95
|
109,60
|
109,53
|
| 27/09/2024 |
491.773 |
-1,82%
|
110,68
|
108,16
|
110,69
|
108,74
|
| 26/09/2024 |
834.493 |
2,78%
|
109,84
|
107,85
|
110,92
|
110,76
|
| 25/09/2024 |
589.961 |
1,06%
|
106,25
|
106,13
|
107,76
|
107,76
|
| 24/09/2024 |
560.161 |
0,71%
|
106,03
|
104,93
|
106,73
|
106,63
|
| 23/09/2024 |
525.690 |
1,09%
|
105,11
|
104,91
|
106,74
|
105,88
|
| 20/09/2024 |
3.118.984 |
0,60%
|
103,83
|
103,83
|
105,80
|
104,74
|
| 19/09/2024 |
549.320 |
3,16%
|
103,49
|
102,73
|
104,44
|
104,12
|
| 18/09/2024 |
668.672 |
-1,12%
|
102,18
|
100,73
|
103,46
|
100,93
|
| 17/09/2024 |
552.548 |
0,62%
|
102,32
|
101,10
|
102,53
|
102,07
|
| 16/09/2024 |
557.120 |
-0,68%
|
101,83
|
100,99
|
102,05
|
101,44
|
| 13/09/2024 |
545.257 |
1,50%
|
100,84
|
100,16
|
102,72
|
102,13
|
| 12/09/2024 |
659.406 |
-1,86%
|
101,96
|
100,09
|
102,095
|
100,62
|
| 11/09/2024 |
861.056 |
0,26%
|
102,32
|
100,12
|
102,72
|
102,53
|
| 10/09/2024 |
682.995 |
0,91%
|
101,27
|
99,985
|
102,75
|
102,26
|
| 09/09/2024 |
857.459 |
3,43%
|
99,39
|
99,39
|
101,38
|
101,34
|
| 06/09/2024 |
878.125 |
-2,81%
|
100,30
|
97,33
|
100,30
|
97,98
|
| 05/09/2024 |
747.817 |
0,08%
|
100,08
|
99,90
|
102,14
|
100,81
|
| 04/09/2024 |
1.349.726 |
4,08%
|
96,10
|
94,70
|
101,04
|
100,73
|
| 03/09/2024 |
686.508 |
-2,78%
|
99,55
|
96,27
|
99,55
|
96,78
|
| 30/08/2024 |
986.330 |
2,06%
|
98,82
|
97,94
|
99,58
|
99,55
|
| 29/08/2024 |
514.105 |
-1,72%
|
99,06
|
97,18
|
100,24
|
97,54
|
| 28/08/2024 |
661.235 |
-1,45%
|
100,00
|
97,47
|
100,01
|
99,25
|
| 27/08/2024 |
704.047 |
-3,87%
|
102,80
|
100,55
|
102,80
|
100,71
|
| 26/08/2024 |
481.672 |
0,34%
|
103,75
|
103,09
|
105,21
|
104,76
|
| 23/08/2024 |
403.518 |
1,14%
|
104,34
|
103,48
|
104,61
|
104,41
|
| 22/08/2024 |
398.941 |
-1,16%
|
104,82
|
102,94
|
105,20
|
103,23
|
| 21/08/2024 |
428.399 |
0,86%
|
104,20
|
103,45
|
104,89
|
104,44
|
| 20/08/2024 |
482.792 |
-0,39%
|
103,83
|
102,92
|
105,00
|
103,55
|
| 19/08/2024 |
722.064 |
2,19%
|
101,56
|
100,79
|
103,99
|
103,96
|
| 16/08/2024 |
884.135 |
2,13%
|
100,20
|
99,40
|
102,57
|
101,73
|
| 15/08/2024 |
720.453 |
2,63%
|
98,86
|
98,49
|
100,14
|
99,61
|
| 14/08/2024 |
627.615 |
-1,16%
|
98,82
|
96,75
|
98,845
|
97,06
|
| 13/08/2024 |
648.276 |
2,47%
|
97,19
|
96,85
|
98,22
|
98,20
|
| 12/08/2024 |
474.024 |
-0,47%
|
96,01
|
95,14
|
97,035
|
95,83
|
| 09/08/2024 |
560.226 |
0,87%
|
95,21
|
94,38
|
96,96
|
96,28
|
| 08/08/2024 |
832.221 |
3,64%
|
92,30
|
91,44
|
95,62
|
95,45
|
| 07/08/2024 |
943.986 |
-1,69%
|
94,67
|
92,04
|
95,27
|
92,10
|
| 06/08/2024 |
1.009.236 |
1,23%
|
93,39
|
93,18
|
95,88
|
93,68
|
| 05/08/2024 |
1.130.347 |
-2,15%
|
90,59
|
90,01
|
93,87
|
92,54
|
| 02/08/2024 |
1.320.417 |
-4,48%
|
95,50
|
93,48
|
96,05
|
94,57
|
| 01/08/2024 |
1.133.280 |
-3,09%
|
102,03
|
98,12
|
104,08
|
99,01
|
| 31/07/2024 |
919.326 |
3,10%
|
102,35
|
100,22
|
102,77
|
102,17
|
| 30/07/2024 |
1.027.548 |
-4,14%
|
103,50
|
98,64
|
103,51
|
99,10
|
| 29/07/2024 |
844.462 |
-0,29%
|
104,08
|
101,37
|
104,08
|
103,38
|
| 26/07/2024 |
1.251.528 |
-0,27%
|
105,01
|
102,89
|
105,65
|
103,68
|
| 25/07/2024 |
1.263.698 |
-5,09%
|
108,81
|
103,74
|
109,00
|
103,96
|
| 24/07/2024 |
2.428.343 |
4,02%
|
109,00
|
107,23
|
113,47
|
109,53
|
| 23/07/2024 |
1.278.933 |
-0,83%
|
105,17
|
104,54
|
106,58
|
105,30
|
| 22/07/2024 |
832.208 |
3,46%
|
104,14
|
103,43
|
106,25
|
106,18
|
| 19/07/2024 |
715.890 |
-0,81%
|
103,96
|
102,47
|
104,265
|
102,63
|
| 18/07/2024 |
732.311 |
-1,37%
|
105,77
|
102,51
|
105,77
|
103,47
|
| 17/07/2024 |
909.793 |
-3,50%
|
106,91
|
104,67
|
106,91
|
104,91
|
| 16/07/2024 |
664.296 |
-0,21%
|
109,30
|
108,21
|
109,60
|
108,71
|
| 15/07/2024 |
777.087 |
1,72%
|
107,35
|
106,19
|
108,95
|
108,94
|
| 12/07/2024 |
704.717 |
0,93%
|
106,43
|
105,87
|
108,94
|
107,10
|
| 11/07/2024 |
477.340 |
-0,58%
|
107,00
|
105,06
|
107,00
|
106,11
|
| 10/07/2024 |
712.286 |
2,28%
|
105,00
|
104,90
|
106,98
|
106,73
|
| 09/07/2024 |
470.573 |
0,89%
|
103,40
|
102,995
|
104,98
|
104,35
|
| 08/07/2024 |
618.398 |
1,36%
|
103,07
|
102,54
|
104,50
|
103,43
|
