XNAS
Datos históricos de Seagate Technology Holdings plc
Seagate Technology Holdings plc · STX
$781.56
▼ -0.57 (-0.07%)
Última operación · 10/10/2026, 17:18:11 UTC
- Variación en el periodo
- +265.24%
- Máximo
- US$1,145.00
- 18 de junio de 2026
- Mínimo
- US$209.00
- 22 de octubre de 2025
- Volumen medio diario
- 4.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 784.16 | 789.59 | 766.09 | 783.00 | +1.06% | 3.93 M |
| 8 oct 2026 | 794.45 | 801.95 | 770.06 | 774.83 | −4.05% | 5.07 M |
| 7 oct 2026 | 784.25 | 810.78 | 780.90 | 807.57 | +0.24% | 4.42 M |
| 6 oct 2026 | 857.12 | 863.50 | 798.62 | 805.63 | −9.18% | 7.28 M |
| 5 oct 2026 | 876.00 | 903.00 | 875.00 | 887.09 | +4.49% | 5.59 M |
| 2 oct 2026 | 822.56 | 852.29 | 791.75 | 848.99 | −10.21% | 13.58 M |
| 1 oct 2026 | 911.16 | 946.36 | 893.75 | 945.57 | +2.52% | 2.49 M |
| 30 sep 2026 | 921.00 | 928.92 | 907.03 | 922.34 | +0.97% | 3.09 M |
| 29 sep 2026 | 943.50 | 944.43 | 900.10 | 913.45 | −0.87% | 2.6 M |
| 28 sep 2026 | 912.10 | 932.87 | 870.38 | 921.51 | +0.51% | 3.4 M |
| 25 sep 2026 | 924.36 | 924.36 | 903.53 | 916.83 | +1.20% | 2.8 M |
| 24 sep 2026 | 914.66 | 926.01 | 898.80 | 905.92 | −1.94% | 3.07 M |
| 23 sep 2026 | 913.20 | 927.00 | 885.00 | 923.86 | +0.44% | 3.25 M |
| 22 sep 2026 | 857.69 | 936.94 | 856.39 | 919.84 | +4.85% | 5.27 M |
| 21 sep 2026 | 894.27 | 914.82 | 861.96 | 877.33 | +2.16% | 4.2 M |
| 18 sep 2026 | 814.69 | 872.00 | 807.03 | 858.79 | +6.93% | 6.98 M |
| 17 sep 2026 | 809.03 | 816.68 | 783.01 | 803.13 | +2.55% | 5.31 M |
| 16 sep 2026 | 784.80 | 798.88 | 772.01 | 783.18 | +1.47% | 3.4 M |
| 15 sep 2026 | 800.24 | 801.98 | 758.35 | 771.81 | −4.19% | 4.06 M |
| 14 sep 2026 | 778.12 | 821.86 | 769.00 | 805.55 | −2.97% | 4.15 M |
| 11 sep 2026 | 869.42 | 870.68 | 817.69 | 830.17 | −3.73% | 3.85 M |
| 10 sep 2026 | 860.56 | 880.97 | 848.24 | 862.33 | −2.66% | 3.24 M |
| 9 sep 2026 | 893.14 | 917.39 | 885.39 | 885.92 | −2.04% | 3.52 M |
| 8 sep 2026 | 880.65 | 925.44 | 860.01 | 904.38 | +6.49% | 5.19 M |
| 4 sep 2026 | 818.75 | 852.98 | 805.01 | 849.28 | +6.34% | 2.56 M |
| 3 sep 2026 | 796.00 | 807.07 | 763.52 | 798.61 | −1.23% | 2.97 M |
| 2 sep 2026 | 805.86 | 835.40 | 785.66 | 808.54 | −0.99% | 2.66 M |
| 1 sep 2026 | 810.26 | 832.76 | 802.05 | 816.64 | −1.42% | 2.43 M |
| 31 ago 2026 | 826.50 | 830.68 | 808.49 | 828.38 | −0.17% | 3.46 M |
| 28 ago 2026 | 831.09 | 855.58 | 825.50 | 829.76 | −2.06% | 2.81 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.