Accueil
»
Bourse
»
Actions New-York
»

Historique action Seagate Technology

Cotation du 01/10/2020 à 16h35 Seagate Technology -0,10% 49,220$
  • STX - IE00B58JVZ52
  • PEA
  • + Ajouter à : Mes Listes

Historique Bourse Seagate Technology

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
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
24/09/2020 47,420 -0,42% 2 110 882 47,110 47,870 46,890
23/09/2020 47,620 -0,19% 3 520 756 47,400 49,180 47,400
22/09/2020 47,710 -1,08% 2 304 883 47,730 47,860 47,130
21/09/2020 48,230 -1,21% 3 360 723 48,000 48,330 47,340
18/09/2020 48,820 -0,65% 4 717 234 49,317 49,520 48,250
17/09/2020 49,140 +3,80% 2 672 500 47,670 49,170 47,555
16/09/2020 48,670 +3,40% 3 207 942 47,800 49,270 47,630
15/09/2020 47,340 -0,65% 2 591 424 48,090 48,192 47,189
14/09/2020 47,650 +2,39% 3 107 810 46,960 47,830 46,870
11/09/2020 46,540 +1,33% 2 835 689 46,030 46,700 45,810
10/09/2020 45,930 -0,65% 2 639 041 46,730 47,060 45,790
09/09/2020 46,230 +1,18% 2 512 654 46,610 46,730 46,060
08/09/2020 45,690 -2,81% 4 418 770 45,710 46,205 45,250
04/09/2020 47,010 -0,17% 3 193 161 46,950 47,730 46,150
03/09/2020 47,090 -3,09% 3 025 590 48,310 48,500 46,760
02/09/2020 48,590 +3,23% 3 134 501 47,100 48,850 47,070
50,700 Cours le plus haut sur la période, le mardi 29 septembre 2020
45,250 Cours le plus bas sur la période, le mardi 8 septembre 2020