Premium
Seagate Technology Plc (S1TX34)
BOV
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 | 11.3 | 1.95956022613 | 576.66 | 601.46 | 576.66 | 1 | 589.06 | DR |
| 4 | 43.08 | 7.90632799883 | 544.88 | 601.46 | 541.31 | 19 | 552.90364865 | DR |
| 12 | -6.48 | -1.09010160824 | 594.44 | 644.44 | 530.02 | 23 | 585.95714563 | DR |
| 26 | 39.77 | 7.25478392528 | 548.19 | 644.44 | 530.02 | 65 | 610.75460618 | DR |
| 52 | 159.13 | 37.1079448733 | 428.83 | 644.44 | 427.88 | 95 | 579.71560414 | DR |
| 156 | 149.76 | 34.1761752624 | 438.2 | 644.44 | 248.82 | 45 | 542.57692158 | DR |
| 260 | 363.86 | 162.365015618 | 224.1 | 657.3 | 223.8 | 73 | 461.70873436 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738013400 | 644.44 | 0 | 0.00 | 644.44 | 644.44 | 644.44 | 0 |
| 1737754200 | 644.44 | 9.44 | 1.49 | 642.80999 | 644.44 | 642.80999 | 79 |
| 1737667800 | 635 | 0 | 0.00 | 635 | 635 | 635 | 0 |
| 1737581400 | 635 | 38.23 | 6.41 | 635 | 635 | 635 | 2 |
| 1737495000 | 596.77 | 0.68 | 0.11 | 596.77 | 596.77 | 596.77 | 77 |
| 1737408600 | 596.09 | 51.05 | 9.37 | 596.09 | 596.09 | 596.09 | 1 |
| 1737149340 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1737062940 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736976540 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736890140 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736803740 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736544540 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736458140 | 545.04 | 0 | 0.00 | 545.04 | 545.04 | 545.04 | 0 |
| 1736371740 | 545.04 | -1.46 | -0.27 | 544.44 | 545.04 | 544.44 | 45 |
| 1736285400 | 546.5 | -10.9 | -1.96 | 546.5 | 546.5 | 546.5 | 1 |
| 1736198940 | 557.4 | 15.25 | 2.81 | 557.4 | 557.4 | 557.4 | 1 |
| 1735939800 | 542.15 | 0 | 0.00 | 542.15 | 542.15 | 542.15 | 0 |
| 1735853400 | 542.15 | -3.94 | -0.72 | 530.02 | 542.15 | 530.02 | 6 |
| 1735594140 | 546.09 | 0 | 0.00 | 546.09 | 546.09 | 546.09 | 0 |
| 1735334940 | 546.09 | 0 | 0.00 | 546.09 | 546.09 | 546.09 | 0 |
| 1735248540 | 546.09 | -39.13 | -6.69 | 546.09 | 546.09 | 546.09 | 1 |
| 1734989340 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734730140 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734643740 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734557340 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734470940 | 585.22 | 0 | 0.00 | 585.22 | 585.22 | 585.22 | 0 |
| 1734384540 | 585.22 | -23.78 | -3.90 | 584.05999 | 585.79999 | 580 | 6 |
| 1734125340 | 609 | 17.4 | 2.94 | 609 | 609 | 609 | 1 |
| 1734039000 | 591.6 | 0 | 0.00 | 591.6 | 591.6 | 591.6 | 21 |
| 1733952540 | 591.6 | 0 | 0.00 | 591.6 | 591.6 | 591.6 | 0 |
| 1733866140 | 591.6 | -6.17 | -1.03 | 591.6 | 591.6 | 591.6 | 4 |
| 1733779800 | 597.77 | 0 | 0.00 | 597.77 | 597.77 | 597.77 | 0 |
| 1733520600 | 597.77 | 20 | 3.46 | 594.44 | 597.77 | 594.44 | 121 |
| 1733434200 | 577.77 | 0 | 0.00 | 577.77 | 577.77 | 577.77 | 0 |
| 1733347800 | 577.77 | -16.74 | -2.82 | 577.77 | 577.77 | 577.77 | 77 |
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
