Italia markets closed

SEAGATE TECHNOLOGY HOLDINGS (1STX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
98,21+1,86 (+1,93%)
Alla chiusura: 02:54PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202495,9395,9395,9395,9395,93-
27 giu 202495,9395,9395,9395,9395,93-
26 giu 202495,9395,9395,9395,9395,93-
25 giu 202495,9395,9395,9395,9395,93-
24 giu 202495,9395,9395,9395,9395,93-
21 giu 202495,9395,9395,9395,9395,93-
20 giu 202495,9395,9395,9395,9395,93-
20 giu 20240.7 Dividendo
19 giu 202495,9395,9395,9395,9395,23-
18 giu 202495,9395,9395,9395,9395,23-
17 giu 202495,9395,9395,9395,9395,23-
14 giu 202495,9395,9395,9395,9395,23-
13 giu 202495,9395,9395,9395,9395,23-
12 giu 202495,1995,3295,1995,9395,23394
11 giu 202488,4588,4588,4588,4587,80-
10 giu 202488,4588,4588,4588,4587,80-
07 giu 202487,8687,8687,8688,4587,8090
06 giu 202489,3689,3689,3487,3886,74130
05 giu 202488,5488,5488,5488,5487,89-
04 giu 202488,5488,5488,5488,5487,89-
03 giu 202488,5488,5488,5488,5487,89-
31 mag 202488,5488,5488,5488,5487,89-
30 mag 202488,5488,5488,5488,5487,89-
29 mag 202488,5488,5488,5488,5487,89-
28 mag 202487,2087,2887,2088,5487,89240
27 mag 202487,1087,1087,1087,1086,46-
24 mag 202487,1087,1087,1087,1086,46-
23 mag 202487,1087,1087,1087,1086,46-
22 mag 202487,1087,1087,1087,1086,46-
21 mag 202487,3687,3687,3687,1086,4680
20 mag 202488,0988,0988,0988,8388,1856
17 mag 202491,0591,0591,0591,0590,39-
16 mag 202491,2691,2791,2691,0590,39479
15 mag 202480,5480,5480,5480,5479,95-
14 mag 202480,5480,5480,5480,5479,95-
13 mag 202480,5480,5480,5480,5479,95-
10 mag 202480,5480,5480,5480,5479,95-
09 mag 202480,5480,5480,5480,5479,95-
08 mag 202480,5480,5480,5480,5479,95-
07 mag 202480,5480,5480,5480,5479,95-
06 mag 202480,5480,5480,5480,5479,95-
03 mag 202480,5480,5480,5480,5479,95-
02 mag 202480,5480,5480,5480,5479,95-
30 apr 202480,5480,5480,5480,5479,95-
29 apr 202480,5480,5480,5480,5479,95-
26 apr 202480,5480,5480,5480,5479,95-
25 apr 202480,0380,0380,0380,5479,9570
24 apr 202481,9381,9381,9378,2977,7255
23 apr 202478,5878,5878,5878,5878,01-
22 apr 202478,5078,5078,5078,5878,016
19 apr 202479,5479,5479,5479,5478,96-
18 apr 202479,5479,5479,5479,5478,96-
17 apr 202479,4579,4579,4579,5478,9685
16 apr 202484,1384,1384,1384,1383,52-
15 apr 202484,1384,1384,1384,1383,52-
12 apr 202484,1384,1384,1384,1383,52-
11 apr 202484,1384,1384,1384,1383,52-
10 apr 202484,1384,1384,1384,1383,52-
09 apr 202484,1384,1384,1384,1383,52-
08 apr 202484,1384,1384,1384,1383,52-
05 apr 202484,1384,1384,1384,1383,52-
04 apr 202484,1384,1384,1384,1383,52-
03 apr 202484,1384,1384,1384,1383,52-
02 apr 202485,7085,7085,7084,1383,5280
28 mar 202486,3586,3586,3586,3585,72-
27 mar 202488,8888,8888,3586,3585,72134
26 mar 202482,9983,9882,9989,6188,96155
25 mar 202481,8281,8281,8281,8281,22-
22 mar 202481,5581,5581,5581,8281,2260
21 mar 202484,7284,7284,7284,7284,10-
20 mar 202484,7284,7284,7284,7284,10-
20 mar 20240.7 Dividendo
19 mar 202484,7284,7284,7284,7283,41-
18 mar 202484,7284,7284,7284,7283,41-
15 mar 202484,7284,7284,7284,7283,41-
14 mar 202484,7284,7284,7284,7283,41-
13 mar 202484,7284,7284,7284,7283,41-
12 mar 202484,7284,7284,7284,7283,41-
11 mar 202484,7284,7284,7284,7283,41-
08 mar 202486,3786,3786,3784,7283,4160
07 mar 202490,2490,2490,2490,2488,84-
06 mar 202490,2490,2490,2490,2488,84-
05 mar 202490,4090,4090,4090,2488,841
04 mar 202489,7089,7089,7089,7088,31-
01 mar 202489,8889,8889,8889,7088,31115
29 feb 202483,9783,9783,9783,9782,67-
28 feb 202483,7284,0083,7283,9782,675
27 feb 202481,5281,5281,5281,5280,26-
26 feb 202481,0181,0180,9381,5280,2687
23 feb 202481,0381,0381,0381,0379,77-
22 feb 202480,0680,0679,2781,0379,77104
21 feb 202479,9079,9079,9079,9078,66-
20 feb 202481,4981,4981,4979,9078,66123
19 feb 202481,6881,6881,6881,6880,41-
16 feb 202482,1482,1482,1481,6880,41142
15 feb 202481,8981,8981,8981,8980,62-
14 feb 202481,8981,8981,8981,8980,62-
13 feb 202481,8981,8981,8981,8980,62-
12 feb 202481,8981,8981,8981,8980,62-
09 feb 202481,4281,4281,4281,8980,621
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...