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
2022-12-26 245.01 245.01 245.01 245.01 0.0M
2022-12-14 278.99 278.99 278.99 278.99 0.0M
2022-12-12 268.13 268.13 268.13 268.13 0.0M
2022-12-09 272.55 272.55 266.94 266.94 0.0M
2022-11-18 272.56 272.56 272.56 272.56 0.0M
2022-11-16 273.41 273.41 272.31 272.31 0.0M
2022-11-14 287.66 287.66 287.66 287.66 0.0M
2022-11-10 247.61 273.66 247.61 273.66 0.0M
2022-11-09 247.64 247.64 247.56 247.56 0.0M
2022-11-08 237.83 255.95 237.83 255.95 0.0M
2022-11-04 237.82 237.82 237.82 237.82 0.0M
2022-11-03 236.40 236.40 235.29 235.46 0.0M
2022-10-31 245.87 245.87 245.87 245.87 0.0M
2022-10-28 263.83 263.83 263.49 263.49 0.0M
2022-10-26 255.88 274.23 255.88 274.23 0.0M
2022-10-21 266.10 266.10 266.10 266.10 0.0M
2022-10-19 263.35 263.35 263.35 263.35 0.0M
2022-10-10 265.18 265.18 256.04 259.21 0.0M
2022-10-07 268.56 268.56 265.18 265.18 0.0M
2022-10-06 276.03 276.03 276.03 276.03 0.0M
2022-10-04 280.81 280.81 280.81 280.81 0.0M
2022-10-03 270.86 270.86 268.56 268.56 0.0M
2022-09-30 279.90 280.38 279.90 280.38 0.0M
2022-09-29 275.74 275.74 274.61 274.61 0.0M
2022-09-22 286.11 286.11 286.11 286.11 0.0M
2022-09-20 297.76 297.76 297.76 297.76 0.0M
2022-09-14 309.39 309.39 309.39 309.39 0.0M
2022-09-12 329.87 329.87 329.87 329.87 0.0M
2022-09-05 321.31 321.31 321.31 321.31 0.0M
2022-09-02 327.28 327.28 316.93 316.93 0.0M
2022-09-01 314.69 314.69 314.69 314.69 0.0M
2022-08-31 328.13 328.13 328.13 328.13 0.0M
2022-08-30 330.82 334.21 330.82 332.86 0.0M
2022-08-29 343.65 343.65 343.52 343.52 0.0M
2022-08-15 397.83 397.83 390.70 393.86 0.0M
2022-08-04 390.02 390.02 390.02 390.02 0.0M
2022-08-01 384.48 384.48 384.48 384.48 0.0M
2022-07-19 398.33 398.33 398.33 398.33 0.0M
2022-07-18 393.61 393.61 393.61 393.61 0.0M
2022-07-15 387.76 387.76 387.76 387.76 0.0M
2022-07-13 379.48 379.48 379.48 379.48 0.0M
2022-07-08 371.73 371.73 371.73 371.73 0.0M
2022-06-17 343.90 343.90 343.56 343.56 0.0M
2022-06-15 362.06 362.06 362.06 362.06 0.0M
2022-06-03 369.63 369.63 369.63 369.63 0.0M
2022-05-30 380.94 380.94 380.79 380.79 0.0M
2022-04-29 387.45 387.45 387.45 387.45 0.0M
2022-04-22 395.94 395.94 390.84 390.84 0.0M
2022-04-08 411.00 411.00 403.44 403.44 0.0M
2022-04-01 415.71 415.71 415.71 415.71 0.0M
2022-03-14 434.41 434.41 432.27 432.27 0.0M
2022-02-24 521.20 521.20 521.20 521.20 0.0M
2022-02-23 527.65 528.66 527.65 528.66 0.0M
2022-02-21 549.73 560.50 546.90 560.50 0.0M
2022-02-14 553.60 553.60 553.60 553.60 0.0M
2022-02-08 579.12 579.12 579.12 579.12 0.0M
2022-02-04 577.00 579.12 577.00 579.12 0.0M
2022-02-03 578.16 578.16 578.16 578.16 0.0M
2022-02-01 569.85 569.85 569.85 569.85 0.0M
2022-01-28 546.06 566.72 546.06 566.72 0.0M
2022-01-25 510.03 510.92 510.03 510.92 0.0M
2022-01-20 555.15 556.00 554.00 554.00 0.0M
2022-01-19 580.00 580.00 570.00 570.00 0.0M
2022-01-17 607.24 607.24 607.24 607.24 0.0M
2022-01-14 600.24 600.24 600.24 600.24 0.0M
2022-01-13 629.00 629.00 629.00 629.00 0.0M
2022-01-12 626.18 626.18 626.18 626.18 0.0M
2022-01-06 642.00 642.00 641.00 641.00 0.0M
2022-01-05 656.60 657.00 656.60 657.00 0.0M
2022-01-04 657.30 657.30 656.60 656.60 0.0M
2022-01-03 639.45 641.34 632.52 641.34 0.0M