Seagate Technology PLC (S1TX34)

S1TX34
🏛️ Brasilien →
1,204.77
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-29 654.08 654.08 654.08 654.08 0.0M
2021-12-27 640.71 640.71 638.82 638.82 0.0M
2021-12-23 632.40 636.12 632.40 636.12 0.0M
2021-12-22 620.00 620.00 620.00 620.00 0.0M
2021-12-20 579.91 596.00 579.91 596.00 0.0M
2021-12-17 625.00 625.00 595.37 595.37 0.0M
2021-12-08 594.75 594.75 594.75 594.75 0.0M
2021-12-06 591.65 591.65 590.77 590.77 0.0M
2021-12-03 591.77 591.77 591.77 591.77 0.0M
2021-12-01 602.00 610.00 602.00 606.10 0.0M
2021-11-29 571.53 575.85 571.53 575.85 0.0M
2021-11-25 571.47 571.47 571.47 571.47 0.0M
2021-11-22 568.00 568.00 568.00 568.00 0.0M
2021-11-16 573.62 573.62 573.62 573.62 0.0M
2021-11-09 542.80 542.80 542.80 542.80 0.0M
2021-11-08 543.00 543.00 543.00 543.00 0.0M
2021-10-26 490.22 490.22 481.75 484.00 0.0M
2021-10-25 495.00 495.00 495.00 495.00 0.0M
2021-10-22 483.60 495.38 483.60 494.97 0.0M
2021-10-20 483.60 483.60 483.60 483.60 0.0M
2021-10-19 443.25 450.45 442.92 450.45 0.0M
2021-10-18 448.52 448.52 448.20 448.20 0.0M
2021-10-15 449.63 450.45 448.20 448.20 0.0M
2021-10-11 449.98 449.98 449.98 449.98 0.0M
2021-09-29 447.58 447.58 447.58 447.58 0.0M
2021-09-14 436.04 436.04 436.04 436.04 0.0M
2021-09-13 442.00 444.40 435.40 439.56 0.0M
2021-09-02 455.69 455.69 455.69 455.69 0.0M
2021-08-30 446.40 453.15 446.40 452.25 0.0M
2021-08-25 452.25 459.00 452.25 459.00 0.0M
2021-08-24 455.55 455.55 453.27 453.27 0.0M
2021-08-16 479.87 479.87 479.40 479.40 0.0M
2021-08-11 482.88 491.00 482.88 491.00 0.0M
2021-08-10 458.15 484.80 458.15 484.80 0.0M
2021-07-30 449.68 458.14 449.68 458.14 0.0M
2021-07-27 436.50 436.50 436.50 436.50 0.0M
2021-07-23 435.59 435.59 433.01 434.30 0.0M
2021-07-22 432.58 432.58 432.58 432.58 0.0M
2021-07-21 420.00 429.66 420.00 428.40 0.0M
2021-07-20 446.29 446.29 444.30 444.30 0.0M
2021-07-19 439.05 439.05 439.05 439.05 0.0M
2021-07-16 447.04 447.04 433.84 433.84 0.0M
2021-07-14 457.24 457.70 457.24 457.70 0.0M
2021-07-13 458.62 460.46 455.86 460.46 0.0M
2021-07-12 461.84 461.84 461.84 461.84 0.0M
2021-07-08 452.48 458.64 452.48 454.48 0.0M
2021-07-06 446.16 446.16 446.16 446.16 0.0M
2021-07-05 437.06 437.06 437.06 437.06 0.0M
2021-07-02 438.71 439.45 438.71 439.45 0.0M
2021-07-01 442.20 442.20 439.12 439.56 0.0M
2021-06-30 443.33 443.33 439.03 439.03 0.0M
2021-06-29 431.34 433.86 430.92 433.86 0.0M
2021-06-28 427.07 427.07 427.07 427.07 0.0M
2021-06-23 425.04 425.04 425.04 425.04 0.0M
2021-06-22 423.55 423.55 422.26 422.26 0.0M
2021-06-21 432.00 432.00 432.00 432.00 0.0M
2021-06-18 435.66 437.00 434.84 437.00 0.0M
2021-06-17 453.55 453.55 440.19 446.00 0.0M
2021-06-16 468.12 469.70 468.12 469.70 0.0M
2021-06-15 476.64 476.64 475.68 475.68 0.0M
2021-06-14 485.50 485.50 480.00 480.00 0.0M
2021-06-11 495.00 495.00 495.00 495.00 0.0M
2021-06-10 493.50 494.00 493.50 494.00 0.0M
2021-06-09 502.86 513.06 502.86 513.00 0.0M
2021-06-08 491.00 491.00 491.00 491.00 0.0M
2021-06-07 496.00 496.00 496.00 496.00 0.0M
2021-06-04 503.92 503.92 500.00 500.50 0.0M
2021-06-02 503.41 503.41 502.00 503.37 0.0M
2021-06-01 506.18 506.18 500.91 501.00 0.0M
2021-05-31 491.28 491.28 491.28 491.28 0.0M
2021-05-28 505.41 505.41 498.78 498.78 0.0M
2021-05-27 515.57 515.57 509.49 510.51 0.0M
2021-05-26 509.39 514.00 505.00 514.00 0.0M
2021-05-25 503.16 503.35 503.16 503.35 0.0M
2021-05-24 504.50 506.10 504.50 506.10 0.0M
2021-05-21 504.90 504.90 502.90 503.89 0.0M
2021-05-20 518.47 518.47 518.47 518.47 0.0M
2021-05-19 511.06 526.77 511.06 525.69 0.0M
2021-05-18 539.55 539.55 527.45 527.45 0.0M
2021-05-17 517.50 550.05 517.50 540.86 0.0M
2021-05-14 474.00 517.50 474.00 517.50 0.0M
2021-05-13 455.00 464.57 455.00 464.57 0.0M
2021-05-12 450.60 450.60 442.52 448.50 0.0M
2021-05-11 457.07 457.07 455.90 455.90 0.0M
2021-05-10 461.32 461.32 461.32 461.32 0.0M
2021-05-07 474.86 483.00 474.86 480.23 0.0M
2021-05-06 464.20 472.00 464.20 472.00 0.0M
2021-05-05 484.20 484.20 468.60 475.18 0.0M
2021-05-04 483.00 483.00 472.89 476.50 0.0M
2021-05-03 498.00 505.47 498.00 505.47 0.0M
2021-04-30 507.98 507.98 504.98 504.98 0.0M
2021-04-29 513.00 521.98 513.00 519.50 0.0M
2021-04-28 514.88 514.88 508.50 509.50 0.0M
2021-04-27 513.50 515.00 510.48 515.00 0.0M
2021-04-26 506.70 508.50 506.58 507.32 0.0M
2021-04-23 480.00 488.80 480.00 488.80 0.0M
2021-04-22 458.40 462.50 458.40 462.50 0.0M
2021-04-20 458.62 462.58 458.62 462.58 0.0M
2021-04-19 460.00 460.00 457.50 457.50 0.0M
2021-04-16 464.78 464.78 460.70 460.70 0.0M
2021-04-15 457.17 459.00 457.17 459.00 0.0M
2021-04-14 459.00 459.00 459.00 459.00 0.0M
2021-04-13 452.76 456.70 452.76 456.70 0.0M
2021-04-12 457.95 457.95 456.00 457.50 0.0M
2021-04-09 447.00 457.57 447.00 457.00 0.0M
2021-04-08 440.11 440.11 440.11 440.11 0.0M
2021-04-07 442.79 445.70 442.75 445.70 0.0M
2021-04-06 444.00 444.00 439.35 439.35 0.0M
2021-04-05 452.62 452.70 452.62 452.70 0.0M
2021-04-01 440.70 446.00 440.70 446.00 0.0M
2021-03-31 429.00 433.50 429.00 433.50 0.0M
2021-03-30 437.70 437.70 437.70 437.70 0.0M
2021-03-29 436.00 444.00 435.63 435.63 0.0M
2021-03-24 401.62 401.62 401.62 401.62 0.0M
2021-03-23 396.86 396.86 396.86 396.86 0.0M
2021-03-22 416.84 416.84 416.84 416.84 0.0M
2021-03-18 430.00 430.00 411.90 411.90 0.0M
2021-03-17 434.10 434.10 434.10 434.10 0.0M
2021-03-16 430.20 430.20 430.20 430.20 0.0M
2021-03-15 428.00 428.00 421.20 421.20 0.0M
2021-03-12 427.80 427.80 427.80 427.80 0.0M
2021-03-09 444.50 444.50 439.80 439.80 0.0M
2021-03-05 414.30 419.67 405.50 419.67 0.0M
2021-03-04 404.69 404.69 404.69 404.69 0.0M
2021-03-03 410.00 413.00 410.00 413.00 0.0M
2021-03-02 419.07 419.07 419.07 419.07 0.0M
2021-02-26 416.97 416.97 416.97 416.97 0.0M
2021-02-24 409.08 409.08 409.08 409.08 0.0M
2021-02-23 394.60 394.60 393.60 393.60 0.0M
2021-02-19 390.90 393.60 390.04 393.60 0.0M
2021-02-18 398.40 398.40 393.30 394.20 0.0M
2021-02-17 382.74 382.74 381.50 381.50 0.0M
2021-02-02 360.00 360.00 356.40 356.40 0.0M
2021-01-28 380.09 380.09 364.90 364.90 0.0M
2021-01-27 397.96 407.53 387.80 387.80 0.0M
2021-01-21 332.10 332.10 332.10 332.10 0.0M
2021-01-20 325.00 325.00 325.00 325.00 0.0M
2021-01-14 316.45 316.45 316.45 316.45 0.0M
2021-01-13 317.10 317.10 317.10 317.10 0.0M
2021-01-11 324.31 324.95 324.31 324.95 0.0M
2021-01-08 321.51 321.51 321.51 321.51 0.0M
2021-01-06 316.68 321.38 316.68 321.38 0.0M
2021-01-04 316.90 317.85 316.68 316.68 0.0M