Seagate Technology Holdings PLC (STX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
1.527.055 |
0,76%
|
163,72
|
163,72
|
166,88
|
165,24
|
| 25/08/2025 |
770.922 |
3,01%
|
159,00
|
158,725
|
165,26
|
164,00
|
| 22/08/2025 |
635.176 |
2,98%
|
155,12
|
154,365
|
160,54
|
159,21
|
| 21/08/2025 |
713.485 |
-2,40%
|
158,24
|
153,105
|
159,17
|
154,60
|
| 20/08/2025 |
658.766 |
0,30%
|
157,18
|
152,55
|
158,67
|
158,40
|
| 19/08/2025 |
593.759 |
-0,49%
|
158,09
|
155,47
|
158,98
|
157,93
|
| 18/08/2025 |
653.905 |
2,77%
|
154,95
|
154,41
|
158,81
|
158,70
|
| 15/08/2025 |
594.832 |
-0,83%
|
155,75
|
152,14
|
155,75
|
154,43
|
| 14/08/2025 |
544.048 |
-0,76%
|
155,26
|
154,355
|
156,74
|
155,73
|
| 13/08/2025 |
900.428 |
0,85%
|
156,35
|
154,87
|
157,47
|
156,92
|
| 12/08/2025 |
1.012.138 |
2,57%
|
152,23
|
152,23
|
157,40
|
155,59
|
| 11/08/2025 |
748.051 |
0,82%
|
151,61
|
151,26
|
156,03
|
151,69
|
| 08/08/2025 |
688.978 |
1,59%
|
149,53
|
148,75
|
150,92
|
150,45
|
| 07/08/2025 |
1.521.033 |
0,56%
|
145,43
|
145,01
|
148,475
|
148,10
|
| 06/08/2025 |
1.326.106 |
-2,95%
|
152,08
|
146,89
|
152,08
|
147,27
|
| 05/08/2025 |
1.095.705 |
-1,98%
|
156,80
|
147,39
|
157,20
|
151,74
|
| 04/08/2025 |
814.790 |
0,00%
|
157,50
|
152,40
|
157,51
|
154,81
|
| 01/08/2025 |
1.299.917 |
-1,40%
|
153,36
|
150,93
|
156,58
|
154,81
|
| 31/07/2025 |
2.194.360 |
6,51%
|
148,11
|
147,41
|
157,43
|
157,01
|
| 30/07/2025 |
3.484.330 |
-3,45%
|
141,00
|
138,31
|
148,48
|
147,42
|
| 29/07/2025 |
1.889.825 |
1,48%
|
151,67
|
150,76
|
155,52
|
152,68
|
| 28/07/2025 |
823.786 |
-0,28%
|
151,48
|
149,74
|
151,94
|
150,46
|
| 25/07/2025 |
953.499 |
-1,20%
|
152,40
|
148,59
|
153,31
|
150,89
|
| 24/07/2025 |
1.057.498 |
-0,02%
|
152,23
|
151,14
|
153,88
|
152,73
|
| 23/07/2025 |
1.033.780 |
4,21%
|
147,15
|
147,00
|
152,82
|
152,76
|
| 22/07/2025 |
1.361.390 |
-2,03%
|
149,00
|
144,87
|
149,28
|
146,59
|
| 21/07/2025 |
1.034.846 |
0,37%
|
149,46
|
148,14
|
150,91
|
149,63
|
| 18/07/2025 |
1.157.841 |
1,61%
|
147,61
|
146,58
|
149,91
|
149,075
|
| 17/07/2025 |
1.550.882 |
-0,27%
|
147,12
|
146,36
|
149,62
|
146,72
|
| 16/07/2025 |
830.320 |
-1,29%
|
148,98
|
145,64
|
149,00
|
147,12
|
| 15/07/2025 |
784.203 |
-0,02%
|
150,31
|
147,90
|
150,70
|
149,05
|
| 14/07/2025 |
1.060.881 |
1,29%
|
148,47
|
145,62
|
149,94
|
149,08
|
| 11/07/2025 |
825.983 |
1,85%
|
144,00
|
143,63
|
147,91
|
147,18
|
| 10/07/2025 |
1.750.662 |
1,75%
|
144,50
|
142,45
|
146,23
|
144,50
|
| 09/07/2025 |
2.059.873 |
-1,70%
|
145,51
|
141,72
|
145,52
|
142,01
|
| 08/07/2025 |
1.336.510 |
-2,64%
|
149,06
|
143,475
|
149,30
|
144,47
|
| 07/07/2025 |
1.450.727 |
-0,70%
|
149,47
|
147,77
|
151,78
|
148,39
|
| 04/07/2025 |
2.529.103 |
0,01%
|
152,00
|
149,24
|
152,155
|
149,44
|
| 03/07/2025 |
1.102.133 |
-1,65%
|
152,00
|
149,24
|
152,155
|
149,44
|
| 02/07/2025 |
1.355.025 |
4,76%
|
145,04
|
144,79
|
152,05
|
151,94
|
| 01/07/2025 |
1.381.183 |
0,49%
|
143,64
|
142,74
|
145,73
|
145,04
|
| 30/06/2025 |
1.237.038 |
2,04%
|
141,66
|
141,66
|
144,46
|
144,33
|
| 27/06/2025 |
1.361.651 |
0,53%
|
141,58
|
140,34
|
142,44
|
141,44
|
| 26/06/2025 |
943.325 |
1,55%
|
138,54
|
138,00
|
140,79
|
140,69
|
| 25/06/2025 |
1.169.595 |
1,64%
|
137,67
|
136,47
|
138,69
|
138,54
|
| 24/06/2025 |
1.426.957 |
2,43%
|
134,00
|
134,00
|
137,52
|
136,31
|
| 23/06/2025 |
1.319.355 |
1,62%
|
132,33
|
130,96
|
133,88
|
133,08
|
| 20/06/2025 |
2.802.345 |
-0,26%
|
132,17
|
130,325
|
132,61
|
130,96
|
| 18/06/2025 |
941.174 |
0,33%
|
130,87
|
130,44
|
133,71
|
131,30
|
| 17/06/2025 |
1.153.210 |
-0,13%
|
130,45
|
130,16
|
133,49
|
130,87
|
| 16/06/2025 |
1.113.629 |
2,96%
|
128,70
|
127,73
|
131,49
|
131,04
|
| 13/06/2025 |
906.723 |
0,95%
|
125,17
|
125,00
|
128,29
|
127,27
|
| 12/06/2025 |
879.950 |
-0,33%
|
126,17
|
125,83
|
127,29
|
126,07
|
| 11/06/2025 |
2.052.629 |
-1,17%
|
129,05
|
125,71
|
129,08
|
126,49
|
| 10/06/2025 |
1.866.461 |
-1,67%
|
129,97
|
126,40
|
130,525
|
127,99
|
| 09/06/2025 |
1.876.799 |
2,52%
|
129,54
|
128,96
|
132,215
|
130,17
|
| 06/06/2025 |
1.761.213 |
-0,57%
|
128,90
|
126,76
|
129,96
|
126,97
|
| 05/06/2025 |
1.326.594 |
0,05%
|
127,91
|
127,36
|
129,90
|
127,70
|
| 04/06/2025 |
1.544.975 |
3,58%
|
123,73
|
123,73
|
127,69
|
127,64
|
| 03/06/2025 |
1.156.985 |
3,42%
|
119,10
|
118,75
|
124,03
|
123,23
|
| 02/06/2025 |
828.302 |
1,03%
|
117,01
|
116,98
|
119,74
|
119,15
|
| 30/05/2025 |
1.592.695 |
-0,17%
|
117,17
|
117,01
|
119,10
|
117,94
|
| 29/05/2025 |
678.397 |
0,68%
|
117,40
|
116,35
|
118,20
|
118,14
|
| 28/05/2025 |
918.745 |
0,25%
|
117,24
|
116,86
|
118,58
|
117,34
|
| 27/05/2025 |
1.552.151 |
3,82%
|
113,87
|
113,22
|
117,31
|
117,05
|
| 23/05/2025 |
1.711.447 |
3,56%
|
108,92
|
108,425
|
113,155
|
112,74
|
| 22/05/2025 |
2.361.601 |
4,24%
|
106,16
|
105,51
|
111,40
|
108,86
|
| 21/05/2025 |
1.486.472 |
-2,37%
|
106,50
|
103,73
|
107,78
|
104,43
|
| 20/05/2025 |
1.125.553 |
-1,90%
|
109,47
|
106,28
|
109,48
|
106,97
|
| 19/05/2025 |
1.147.856 |
1,16%
|
105,91
|
105,91
|
109,65
|
109,04
|
| 16/05/2025 |
952.884 |
0,34%
|
107,52
|
107,00
|
108,96
|
107,79
|
| 15/05/2025 |
1.638.879 |
2,13%
|
107,17
|
105,92
|
108,00
|
107,43
|
| 14/05/2025 |
1.322.363 |
-0,27%
|
105,15
|
104,57
|
105,80
|
105,19
|
| 13/05/2025 |
1.102.560 |
3,45%
|
101,90
|
101,77
|
105,85
|
105,47
|
| 12/05/2025 |
1.347.761 |
6,52%
|
101,13
|
100,11
|
103,04
|
101,95
|
| 09/05/2025 |
810.574 |
-0,61%
|
97,11
|
95,63
|
97,51
|
95,71
|
| 08/05/2025 |
900.696 |
0,89%
|
96,25
|
95,00
|
97,19
|
96,30
|
| 07/05/2025 |
1.206.069 |
1,65%
|
93,82
|
93,325
|
95,66
|
95,45
|
| 06/05/2025 |
1.107.225 |
0,34%
|
92,46
|
92,03
|
94,36
|
93,90
|
| 05/05/2025 |
910.727 |
0,55%
|
91,98
|
91,98
|
94,32
|
93,58
|
| 02/05/2025 |
1.082.221 |
3,40%
|
91,55
|
91,33
|
93,29
|
93,07
|
| 01/05/2025 |
1.639.790 |
-1,12%
|
92,00
|
89,90
|
93,06
|
90,01
|
| 30/04/2025 |
3.294.660 |
11,56%
|
87,49
|
85,47
|
91,51
|
91,03
|
| 29/04/2025 |
1.929.780 |
-0,68%
|
81,72
|
81,23
|
82,65
|
81,60
|
| 28/04/2025 |
1.115.461 |
-0,65%
|
82,21
|
80,58
|
82,78
|
82,16
|
| 25/04/2025 |
1.136.041 |
-0,41%
|
83,33
|
82,04
|
83,79
|
82,70
|
| 24/04/2025 |
1.008.612 |
6,34%
|
79,16
|
79,16
|
83,25
|
83,04
|
| 23/04/2025 |
1.383.746 |
3,62%
|
79,15
|
77,57
|
81,17
|
78,09
|
| 22/04/2025 |
783.034 |
1,93%
|
74,70
|
74,68
|
75,86
|
75,36
|
| 21/04/2025 |
909.925 |
-2,44%
|
74,45
|
72,64
|
74,56
|
73,93
|
| 17/04/2025 |
1.496.957 |
4,06%
|
73,49
|
72,92
|
76,43
|
75,78
|
| 16/04/2025 |
2.588.235 |
1,14%
|
71,52
|
71,35
|
73,11
|
72,82
|
| 15/04/2025 |
826.484 |
-0,92%
|
72,09
|
71,93
|
73,48
|
72,00
|
| 14/04/2025 |
914.519 |
3,59%
|
74,93
|
71,60
|
75,05
|
72,67
|
| 11/04/2025 |
1.094.597 |
0,59%
|
69,22
|
67,70
|
71,17
|
70,15
|
| 10/04/2025 |
1.577.329 |
-6,12%
|
71,59
|
68,68
|
72,47
|
69,74
|
| 09/04/2025 |
2.905.349 |
11,65%
|
65,74
|
63,21
|
75,98
|
74,29
|
| 08/04/2025 |
1.597.230 |
-3,09%
|
70,99
|
65,43
|
72,305
|
66,54
|
| 07/04/2025 |
2.220.314 |
2,89%
|
65,00
|
64,20
|
72,56
|
68,66
|
| 04/04/2025 |
2.745.865 |
-6,71%
|
68,66
|
63,95
|
68,68
|
66,73
|
