Cotation du 23/10/2020 à 23h20 Seagate Technology -2,03% 50,740$
  • STX - IE00B58JVZ52
  • PEA
  • + Ajouter à : Mes Listes

Historique Bourse Seagate Technology

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/10/2020 51,790 +0,19% 3 941 606 51,300 52,100 51,230
21/10/2020 51,690 -0,39% 3 477 619 52,050 52,245 51,460
20/10/2020 51,890 -0,50% 2 299 495 52,490 52,850 51,810
19/10/2020 52,150 +1,38% 3 693 082 51,600 53,000 51,380
16/10/2020 51,440 +0,18% 2 280 514 50,960 51,770 50,610
15/10/2020 51,350 +0,61% 1 487 234 50,590 51,360 50,260
14/10/2020 51,040 -0,27% 2 016 765 51,240 51,700 50,930
13/10/2020 51,180 -0,21% 2 463 084 51,765 52,490 51,150
12/10/2020 51,290 +0,63% 2 120 913 50,750 51,540 50,735
09/10/2020 50,970 -0,70% 2 406 998 51,580 51,830 50,735
08/10/2020 51,330 +1,74% 2 402 943 50,810 51,380 50,520
07/10/2020 50,450 +1,71% 2 602 888 49,700 50,787 49,650
06/10/2020 49,600 +1,00% 2 660 836 49,350 50,410 49,045
05/10/2020 49,110 +0,76% 1 992 852 49,180 49,480 48,740
02/10/2020 48,740 -0,65% 1 728 248 48,410 49,160 48,080
01/10/2020 49,060 -0,43% 1 946 448 49,820 49,820 48,830
30/09/2020 49,270 -1,60% 2 923 939 49,970 50,070 49,070
29/09/2020 50,070 +0,83% 3 537 972 49,610 50,700 49,480
28/09/2020 49,660 +2,99% 3 548 292 48,560 49,800 48,310
25/09/2020 48,220 +1,69% 1 839 722 47,558 48,275 47,060
53,000 Cours le plus haut sur la période, le lundi 19 octobre 2020
47,060 Cours le plus bas sur la période, le vendredi 25 septembre 2020