Italia markets closed

SEAGATE TECHNOLOGY HOLDINGS (4STX.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
97,58+1,26 (+1,31%)
Alla chiusura: 04:46PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202497,5897,5897,5897,5897,58-
27 giu 202496,3296,3296,3296,3296,32-
26 giu 202496,3896,3896,3896,3896,38-
25 giu 202496,5096,5096,5096,5096,50-
24 giu 202496,2196,2196,2196,2196,21-
21 giu 202496,2796,2796,2796,2796,27-
20 giu 202496,0096,0096,0096,3296,3215
19 giu 202496,0096,0096,0096,0096,00-
19 giu 20240.65177 Dividendo
18 giu 202499,8599,8599,8599,8599,20-
17 giu 202497,6297,6297,6297,6296,98-
14 giu 202497,0697,0697,0697,0696,43-
13 giu 202495,7497,0095,7497,1196,4823
12 giu 202495,9495,9495,9495,9495,31-
11 giu 202493,9293,9293,9293,9293,31-
10 giu 202491,1491,1491,1491,1490,55-
07 giu 202488,3788,3788,3788,4187,836
06 giu 202487,3787,3787,3787,3786,80-
05 giu 202488,6088,6088,6088,6088,02-
04 giu 202483,1883,1883,1883,1882,64-
03 giu 202484,7384,7384,7384,7384,18-
31 mag 202484,3784,3784,3784,3783,82-
30 mag 202485,6485,6485,6485,6485,08-
29 mag 202488,9088,9088,9088,9088,32-
28 mag 202488,5288,5288,5288,5287,94-
27 mag 202487,5787,5787,5787,5787,00-
24 mag 202486,2586,2586,2586,2585,69-
23 mag 202488,0588,0588,0588,0587,48-
22 mag 202487,5387,5387,5387,5386,96-
21 mag 202487,0787,0787,0787,0786,50-
20 mag 202488,8388,8388,8388,8388,25-
17 mag 202488,3488,3488,3488,3487,76-
16 mag 202491,0491,0491,0491,0490,45-
15 mag 202490,2090,2090,2090,0489,459
14 mag 202488,3388,3388,3388,3387,75-
13 mag 202486,8586,8586,8586,8586,28-
10 mag 202486,4286,4286,4286,4285,86-
09 mag 202484,6484,6484,6484,6484,09-
08 mag 202483,4983,4983,4983,4982,95-
07 mag 202484,0484,0484,0484,0483,49-
06 mag 202483,4183,4183,4183,4182,87-
03 mag 202480,9380,9380,9380,9380,40-
02 mag 202480,1080,1080,1080,1079,58-
30 apr 202480,1680,1680,1680,1679,64-
29 apr 202479,8779,8779,8779,8779,35-
26 apr 202480,5080,5080,5080,5079,97-
25 apr 202480,5580,5580,5580,5580,02-
24 apr 202478,3278,3278,3278,3277,81-
23 apr 202480,8380,8380,8380,8380,30-
22 apr 202478,5878,5878,5878,5878,07-
19 apr 202478,3078,3078,3078,3077,79-
18 apr 202479,6779,6779,6779,6779,15-
17 apr 202479,5579,5579,5579,5579,03-
16 apr 202479,3779,3779,3779,3778,85-
15 apr 202480,4680,4680,4680,4679,93-
12 apr 202480,7480,7480,7480,7480,21-
11 apr 202481,8181,8181,8181,8181,28-
10 apr 202481,7181,7181,7181,7181,18-
09 apr 202481,3681,3681,3681,3680,83-
08 apr 202482,9882,9882,9882,9882,44-
05 apr 202483,0383,0383,0383,0382,49-
04 apr 202485,5085,5085,5085,5084,94-
03 apr 202485,1585,1585,1585,1584,59-
02 apr 202484,1384,1384,1384,1383,58-
28 mar 202485,7585,7585,7585,7585,19-
27 mar 202486,3586,3586,3586,3585,79-
26 mar 202483,0083,0083,0089,6089,02100
25 mar 202481,0781,0781,0781,0780,54-
22 mar 202481,7981,7981,7981,7981,26-
21 mar 202481,5081,5081,5081,5080,97-
20 mar 202479,5479,5479,5479,5479,02-
20 mar 20240.64456 Dividendo
19 mar 202479,2979,2979,2979,2978,13-
18 mar 202478,8778,8778,8778,8777,72-
15 mar 202478,2278,2278,2278,2277,08-
14 mar 202480,1980,1980,1980,1979,02-
13 mar 202481,0781,0781,0781,0779,89-
12 mar 202483,7083,7083,7083,7082,48-
11 mar 202483,6283,6283,6283,6282,40-
08 mar 202484,7084,7084,7084,7083,46-
07 mar 202484,6084,6084,6083,7182,4917
06 mar 202492,0092,0092,0092,5791,2218
05 mar 202490,2290,2290,2290,2288,90-
04 mar 202490,1990,1990,1991,3289,996
01 mar 202489,7189,7189,7189,7188,40-
29 feb 202485,8685,8685,8685,8684,61-
28 feb 202484,0384,0384,0384,0382,80-
27 feb 202485,4485,4485,4485,4484,19-
26 feb 202481,5681,5681,5681,5680,37-
23 feb 202480,9880,9880,9880,9879,80-
22 feb 202481,0881,0881,0881,0879,90-
21 feb 202478,4878,4878,4878,4877,33-
20 feb 202479,8779,8779,8779,8778,70-
19 feb 202481,4581,4581,4581,4580,26-
16 feb 202481,6981,6981,6981,6980,50-
15 feb 202481,6781,6781,6781,6780,48-
14 feb 202482,0482,0482,0480,4579,286
13 feb 202481,7981,7981,7981,7980,60-
12 feb 202483,6183,6183,6183,6182,39-
09 feb 202481,8481,8481,8481,8480,64-
*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...