Seagate Technology Holdings plc (S1TX34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 11:59AM BRT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
| 20 jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
| 19 jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 561.68 | - |
| 19 jun 2024 | 2.710365 Dividendo | |||||
| 18 jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 558.97 | - |
| 17 jun 2024 | 561.68 | 561.68 | 561.68 | 561.68 | 558.97 | 1 |
| 14 jun 2024 | 560.56 | 560.56 | 560.56 | 560.56 | 557.86 | - |
| 13 jun 2024 | 560.56 | 560.56 | 560.56 | 560.56 | 557.86 | 1 |
| 12 jun 2024 | 567.05 | 567.05 | 567.05 | 567.05 | 564.31 | 40 |
| 11 jun 2024 | 536.41 | 536.41 | 536.41 | 536.41 | 533.82 | 4 |
| 10 jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 07 jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 06 jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 05 jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 04 jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 03 jun 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 31 may 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 29 may 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 28 may 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 27 may 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 24 may 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | - |
| 23 may 2024 | 487.55 | 487.55 | 487.55 | 487.55 | 485.20 | 1 |
| 22 may 2024 | 483.14 | 483.14 | 483.14 | 483.14 | 480.81 | - |
| 21 may 2024 | 483.14 | 483.14 | 483.14 | 483.14 | 480.81 | 10 |
| 20 may 2024 | 505.41 | 505.41 | 505.41 | 505.41 | 502.97 | - |
| 17 may 2024 | 505.41 | 505.41 | 505.41 | 505.41 | 502.97 | - |
| 16 may 2024 | 506.50 | 506.72 | 505.41 | 505.41 | 502.97 | 12 |
| 15 may 2024 | 506.00 | 506.50 | 503.75 | 506.50 | 504.06 | 51 |
| 14 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 13 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 10 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 09 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 08 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 07 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 06 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 03 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 02 may 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 30 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 29 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 26 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 25 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 24 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 23 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 22 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 19 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 18 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 17 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 16 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 15 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 12 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | - |
| 11 abr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 444.01 | 4 |
| 10 abr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 09 abr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 08 abr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 05 abr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 04 abr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | 1 |
| 03 abr 2024 | 465.06 | 465.06 | 465.06 | 465.06 | 462.82 | 1 |
| 02 abr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | - |
| 01 abr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 470.07 | 1 |
| 28 mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 27 mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 26 mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 25 mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 22 mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 21 mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 20 mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 425.82 | - |
| 20 mar 2024 | 3.595079 Dividendo | |||||
| 19 mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 422.24 | - |
| 18 mar 2024 | 428.83 | 428.83 | 427.88 | 427.88 | 422.24 | 9 |
| 15 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 14 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 13 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 12 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 11 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 08 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 07 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 06 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 05 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 04 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 01 mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 29 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 28 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 27 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 26 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 23 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 22 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 21 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 20 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 19 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 16 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 15 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 14 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | - |
| 09 feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 431.73 | 10 |
| 08 feb 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 423.06 | - |
| 07 feb 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 423.06 | 6 |
| 06 feb 2024 | 426.56 | 426.56 | 426.56 | 426.56 | 420.93 | 10 |
| 05 feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 439.13 | - |
| 02 feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 439.13 | - |
| 01 feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 439.13 | - |
| 31 ene 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 439.13 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.