Accueil
»
Bourse
»
Actions New-York
»

Historique action Seagate Technology

Cotation du 18/11/2019 à 23h20 Seagate Technology +1,71% 60,090$
  • STX - IE00B58JVZ52
  • PEA
  • + Ajouter à : Mes Listes

Historique Bourse Seagate Technology

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/11/2019 60,090 +1,71% 2 713 989 59,310 60,565 59,145
15/11/2019 59,080 +1,49% 2 369 890 58,500 59,475 58,335
14/11/2019 58,210 +0,14% 1 281 163 57,900 58,410 57,734
13/11/2019 58,130 +0,28% 1 515 244 57,660 58,250 57,459
12/11/2019 57,970 -0,48% 1 694 140 58,330 58,650 57,910
11/11/2019 58,250 -0,92% 1 439 139 58,580 58,780 58,060
08/11/2019 58,790 +1,15% 1 544 374 58,080 58,800 57,560
07/11/2019 58,120 +0,48% 1 709 504 58,230 58,740 57,980
06/11/2019 57,840 +0,29% 1 547 324 57,500 57,980 57,350
05/11/2019 57,670 -0,71% 2 268 307 57,990 58,140 57,380
04/11/2019 58,080 +0,80% 3 170 488 57,820 58,190 56,550
01/11/2019 57,620 -0,71% 4 875 688 55,500 58,190 54,610
31/10/2019 58,030 +0,31% 4 768 415 57,550 58,080 56,520
30/10/2019 57,850 -0,21% 1 881 088 57,960 57,960 56,929
29/10/2019 57,970 +0,38% 2 147 131 57,770 58,135 57,140
28/10/2019 57,750 +1,47% 1 761 577 57,290 57,790 57,100
25/10/2019 56,915 +1,20% 1 504 377 56,450 57,130 56,180
24/10/2019 56,240 +0,25% 1 381 526 56,470 56,980 55,780
23/10/2019 56,100 +0,43% 1 708 134 55,800 56,180 55,270
22/10/2019 55,860 +0,68% 1 600 817 55,870 56,710 55,560
60,565 Cours le plus haut sur la période, le lundi 18 novembre 2019
54,610 Cours le plus bas sur la période, le vendredi 1 novembre 2019

Partenaires de Boursier.com