Premium
Seagate Technology Plc (S1TX34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -88.46 | -18.1874254698 | 486.38 | 486.38 | 388.83 | 94 | 411.09577495 | DR |
| 12 | -146.96 | -26.9710762003 | 544.88 | 601.46 | 388.83 | 27 | 457.66664112 | DR |
| 26 | -175.41 | -30.5949453194 | 573.33 | 644.44 | 388.83 | 34 | 527.875716 | DR |
| 52 | -108.08 | -21.3596837945 | 506 | 644.44 | 388.83 | 81 | 564.41903685 | DR |
| 156 | 10.47 | 2.7022841657 | 387.45 | 644.44 | 248.82 | 43 | 532.65429584 | DR |
| 260 | 130.03 | 48.5385792676 | 267.89 | 657.3 | 248.82 | 69 | 463.75950381 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1745530200 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1745443800 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1745357400 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744925400 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744839000 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744752600 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744666200 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744407000 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744320600 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744234200 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744147800 | 397.92 | 0 | 0.00 | 397.92 | 397.92 | 397.92 | 0 |
| 1744061400 | 397.92 | 5.94 | 1.52 | 388.83 | 400.96 | 388.83 | 3 |
| 1743802200 | 391.98 | -17.12 | -4.18 | 389.5 | 391.98 | 389.5 | 261 |
| 1743715800 | 409.1 | -69.67 | -14.55 | 408.08 | 413.19 | 408.08 | 129 |
| 1743629340 | 478.77 | 0 | 0.00 | 478.77 | 478.77 | 478.77 | 0 |
| 1743542940 | 478.77 | -7.61 | -1.56 | 478.77 | 478.77 | 478.77 | 77 |
| 1743456600 | 486.38 | -8.11 | -1.64 | 486.38 | 486.38 | 486.38 | 1 |
| 1743197400 | 494.49 | -9.01 | -1.79 | 508.54 | 508.54 | 494.49 | 2 |
| 1743111000 | 503.5 | 7.78 | 1.57 | 503.5 | 503.5 | 503.5 | 1 |
| 1743024600 | 495.72 | 0 | 0.00 | 495.72 | 495.72 | 495.72 | 0 |
| 1742938200 | 495.72 | -13.66 | -2.68 | 490.8 | 495.72 | 490.8 | 2 |
| 1742851740 | 509.38 | 6.88 | 1.37 | 509.38 | 509.38 | 509.38 | 1 |
| 1742592600 | 502.5 | -0.1 | -0.02 | 502.5 | 502.5 | 502.5 | 2 |
| 1742506200 | 502.6 | 0.28 | 0.06 | 508.5 | 508.5 | 502.6 | 21 |
| 1742419800 | 502.32 | 0 | 0.00 | 502.32 | 502.32 | 502.32 | 4 |
| 1742333400 | 502.32 | -11.22 | -2.18 | 502.32 | 502.32 | 502.32 | 1 |
| 1742247000 | 513.54 | 11.86 | 2.36 | 513.54 | 513.54 | 513.54 | 1 |
| 1741987800 | 501.68 | -0.9 | -0.18 | 501.68 | 501.68 | 501.68 | 1 |
| 1741901340 | 502.58 | 0 | 0.00 | 502.58 | 502.58 | 502.58 | 0 |
| 1741814940 | 502.58 | -6.91 | -1.36 | 502.58 | 502.58 | 502.58 | 1 |
| 1741728600 | 509.49 | 8.15 | 1.63 | 509.49 | 509.49 | 509.49 | 1 |
| 1741642140 | 501.34 | -6.21 | -1.22 | 504.44 | 504.44 | 501.34 | 45 |
| 1741382940 | 507.55 | -26.54 | -4.97 | 509.09 | 509.09 | 506.77 | 78 |
| 1741296540 | 534.09 | 0 | 0.00 | 534.09 | 534.09 | 534.09 | 0 |
| 1741210140 | 534.09 | -53.87 | -9.16 | 534.09 | 534.09 | 534.09 | 2 |
| 1740778200 | 587.96 | -13.5 | -2.24 | 587.96 | 587.96 | 587.96 | 1 |
| 1740691740 | 601.46 | 24.8 | 4.30 | 601.46 | 601.46 | 601.46 | 1 |
| 1740605400 | 576.66 | -6.54 | -1.12 | 576.66 | 576.66 | 576.66 | 1 |
| 1740519000 | 583.2 | 0 | 0.00 | 583.2 | 583.2 | 583.2 | 0 |
| 1740432600 | 583.2 | 0 | 0.00 | 583.2 | 583.2 | 583.2 | 0 |
| 1740173400 | 583.2 | 0 | 0.00 | 583.2 | 583.2 | 583.2 | 0 |
| 1740087000 | 583.2 | 0 | 0.00 | 583.2 | 583.2 | 583.2 | 0 |
| 1740000600 | 583.2 | 0 | 0.00 | 583.2 | 583.2 | 583.2 | 0 |
| 1739914200 | 583.2 | 0 | 0.00 | 583.2 | 583.2 | 583.2 | 0 |
| 1739827800 | 583.2 | 0 | 0.00 | 583.2 | 583.2 | 583.2 | 0 |
| 1739568600 | 583.2 | -3.24 | -0.55 | 583.2 | 583.2 | 583.2 | 1 |
| 1739482140 | 586.44 | 18.3 | 3.22 | 586.44 | 586.44 | 586.44 | 1 |
| 1739395740 | 568.14 | 0 | 0.00 | 568.14 | 568.14 | 568.14 | 0 |
| 1739309340 | 568.14 | 0 | 0.00 | 568.14 | 568.14 | 568.14 | 0 |
| 1739222940 | 568.14 | 15.05 | 2.72 | 568.14 | 568.14 | 568.14 | 1 |
| 1738963800 | 553.09 | -3.83 | -0.69 | 547.67999 | 553.09 | 547.67999 | 2 |
| 1738877340 | 556.91999 | 15.61 | 2.88 | 555 | 558.21 | 555 | 95 |
| 1738791000 | 541.30999 | 0 | 0.00 | 541.30999 | 541.30999 | 541.30999 | 0 |
| 1738704600 | 541.30999 | -61.98 | -10.27 | 544.88 | 544.88 | 541.30999 | 46 |
| 1738618140 | 603.29 | 0 | 0.00 | 603.29 | 603.29 | 603.29 | 0 |
| 1738358940 | 603.29 | 0 | 0.00 | 603.29 | 603.29 | 603.29 | 0 |
| 1738272540 | 603.29 | 0 | 0.00 | 603.29 | 603.29 | 603.29 | 0 |
| 1738186140 | 603.29 | 0 | 0.00 | 603.29 | 603.29 | 603.29 | 0 |
| 1738099740 | 603.29 | -41.15 | -6.39 | 603.29 | 603.29 | 603.29 | 3 |
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
