Premium
Seagate Technology Plc (1STX)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 86.67 | 86.67 | 86.67 | 50 | 86.67 | DE |
| 4 | -9.15 | -9.549154665 | 95.82 | 99.92 | 86.67 | 54 | 94.06813084 | DE |
| 12 | -16.11 | -15.6742556918 | 102.78 | 104.36 | 86.67 | 96 | 96.38780415 | DE |
| 26 | -14.31 | -14.1711229947 | 100.98 | 104.36 | 85.5 | 79 | 95.39070938 | DE |
| 52 | 5.7 | 7.03964431271 | 80.97 | 104.36 | 78.5 | 101 | 88.68801066 | DE |
| 156 | 5.7 | 7.03964431271 | 80.97 | 104.36 | 78.5 | 101 | 88.68801066 | DE |
| 260 | 5.7 | 7.03964431271 | 80.97 | 104.36 | 78.5 | 101 | 88.68801066 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 86.67 | 0 | 0.00 | 86.67 | 86.67 | 86.67 | 0 |
| 1734627300 | 86.67 | -13.25 | -13.26 | 86.67 | 86.67 | 86.67 | 50 |
| 1734540900 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1734454500 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1734368100 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1734108900 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1734022500 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1733936100 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1733849700 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1733763300 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1733504100 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1733417700 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1733331300 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1733244900 | 99.92 | 3.05 | 3.15 | 99.92 | 99.92 | 99.92 | 8 |
| 1733158500 | 96.87 | 0 | 0.00 | 96.87 | 96.87 | 96.87 | 0 |
| 1732899300 | 96.87 | 0 | 0.00 | 96.87 | 96.87 | 96.87 | 0 |
| 1732812900 | 96.87 | 0 | 0.00 | 96.87 | 96.87 | 96.87 | 0 |
| 1732726500 | 96.87 | 0 | 0.00 | 96.87 | 96.87 | 96.87 | 0 |
| 1732640100 | 96.87 | 0.76 | 0.79 | 96.87 | 96.87 | 96.87 | 6 |
| 1732553700 | 96.11 | 0 | 0.00 | 96.11 | 96.11 | 96.11 | 0 |
| 1732294500 | 96.11 | 4.37 | 4.76 | 95.82 | 96.11 | 95.82 | 150 |
| 1732208100 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1732121700 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1732035300 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1731948900 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1731689700 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1731603300 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1731516900 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1731430500 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1731344100 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1731084900 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1730998500 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1730912100 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1730825700 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1730739300 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1730480100 | 91.74 | 0 | 0.00 | 91.74 | 91.74 | 91.74 | 0 |
| 1730393700 | 91.74 | -12.62 | -12.09 | 91.4 | 91.74 | 91.4 | 250 |
| 1730303700 | 104.36 | 0 | 0.00 | 104.36 | 104.36 | 104.36 | 0 |
| 1730217300 | 104.36 | 0 | 0.00 | 104.36 | 104.36 | 104.36 | 0 |
| 1730130900 | 104.36 | 0 | 0.00 | 104.36 | 104.36 | 104.36 | 0 |
| 1729871700 | 104.36 | 0 | 0.00 | 104.36 | 104.36 | 104.36 | 0 |
| 1729785300 | 104.36 | 0 | 0.00 | 104.36 | 104.36 | 104.36 | 0 |
| 1729698900 | 104.36 | 0 | 0.00 | 104.36 | 104.36 | 104.36 | 0 |
| 1729612500 | 104.36 | 0 | 0.00 | 104.36 | 104.36 | 104.36 | 0 |
| 1729526100 | 104.36 | 0 | 0.00 | 104.36 | 104.36 | 104.36 | 0 |
| 1729266900 | 104.36 | 1.58 | 1.54 | 104.36 | 104.36 | 104.36 | 200 |
| 1729180500 | 102.78 | 8.01 | 8.45 | 102.78 | 102.78 | 102.78 | 10 |
| 1729065600 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728979200 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728892800 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728633600 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728547200 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728460800 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728374400 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728288000 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1728028800 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727942400 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727856000 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727769600 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727683200 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727424000 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727337600 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727251200 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727164800 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1727078400 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
