Accueil
»
Bourse
»
Actions New-York
»

Historique action Seagate Technology

Cotation du 27/01/2021 à 22h30 Seagate Technology +10,58% 71,720$
  • STX - IE00B58JVZ52
  • PEA
  • + Ajouter à : Mes Listes

Historique Bourse Seagate Technology

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/01/2021 71,720 +10,58% 20 286 446 64,640 77,065 64,130
26/01/2021 64,860 +6,00% 4 650 346 61,450 64,910 61,450
25/01/2021 61,190 +1,98% 4 523 874 60,110 61,820 59,140
22/01/2021 60,000 -4,67% 9 785 360 60,510 60,750 58,350
21/01/2021 62,940 +2,47% 6 112 345 61,420 63,010 61,150
20/01/2021 61,420 +0,33% 2 795 551 61,500 62,030 61,170
19/01/2021 61,220 +1,17% 4 424 994 61,195 61,680 59,940
15/01/2021 60,510 +0,93% 6 259 898 59,750 61,090 59,720
14/01/2021 59,955 +0,11% 3 074 865 60,000 60,685 59,470
13/01/2021 59,890 +1,46% 4 296 176 59,020 60,110 58,990
12/01/2021 59,030 +0,53% 4 106 988 58,940 59,410 58,700
11/01/2021 58,720 -0,47% 4 922 639 58,420 59,190 58,040
08/01/2021 59,000 -1,85% 3 144 330 60,710 60,775 58,780
07/01/2021 60,110 +0,40% 3 534 193 60,150 60,520 59,420
06/01/2021 59,870 -0,48% 3 192 245 59,920 60,670 59,330
05/01/2021 60,160 +0,13% 2 998 865 59,850 60,690 59,850
04/01/2021 60,080 -3,35% 3 266 151 62,290 62,650 59,830
31/12/2020 62,160 +1,18% 3 483 704 60,600 62,280 60,260
30/12/2020 60,600 -0,26% 3 257 869 60,230 61,340 60,100
29/12/2020 60,760 -2,82% 2 520 515 62,170 62,300 60,600
77,065 Cours le plus haut sur la période, le mercredi 27 janvier 2021
58,040 Cours le plus bas sur la période, le lundi 11 janvier 2021