SEAGATE TECHNOLOGY
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 19-07-2019 | 47,30 | -0,15 | 47,85 | 47,30 | -0,07 | 621.428 |
| 18-07-2019 | 47,37 | 0,79 | 47,48 | 46,63 | 0,37 | 638.453 |
| 17-07-2019 | 47,00 | -0,76 | 47,38 | 46,54 | -0,36 | 805.957 |
| 16-07-2019 | 47,36 | -2,03 | 48,36 | 47,11 | -0,98 | 900.834 |
| 15-07-2019 | 48,34 | 1,51 | 48,53 | 47,93 | 0,72 | 680.372 |
| 12-07-2019 | 47,62 | 2,06 | 47,94 | 46,77 | 0,96 | 918.320 |
| 11-07-2019 | 46,66 | -1,23 | 47,54 | 46,51 | -0,58 | 753.200 |
| 10-07-2019 | 47,24 | 2,61 | 47,69 | 46,62 | 1,20 | 1.090.710 |
| 09-07-2019 | 46,04 | -1,18 | 46,37 | 45,63 | -0,55 | 1.064.279 |
| 08-07-2019 | 46,59 | -1,40 | 46,98 | 46,19 | -0,66 | 901.770 |
| 05-07-2019 | 47,25 | -0,59 | 47,68 | 46,86 | -0,28 | 662.033 |
| 03-07-2019 | 47,53 | 0,25 | 47,67 | 47,29 | 0,12 | 292.127 |
| 02-07-2019 | 47,41 | -0,21 | 47,51 | 46,80 | -0,10 | 753.497 |
| 01-07-2019 | 47,51 | 0,83 | 49,59 | 47,13 | 0,39 | 1.159.974 |
| 28-06-2019 | 47,12 | 0,86 | 47,62 | 46,68 | 0,40 | 1.071.099 |
| 27-06-2019 | 46,72 | -1,12 | 47,05 | 46,34 | -0,53 | 1.105.568 |
| 26-06-2019 | 47,25 | 2,25 | 47,92 | 46,99 | 1,04 | 993.246 |
| 25-06-2019 | 46,21 | -2,35 | 47,53 | 46,00 | -1,11 | 977.201 |
| 24-06-2019 | 47,32 | 1,85 | 47,51 | 46,43 | 0,86 | 905.243 |
| 21-06-2019 | 46,46 | 0,58 | 46,84 | 45,92 | 0,27 | 2.149.230 |
| 20-06-2019 | 46,19 | 1,65 | 46,56 | 45,59 | 0,75 | 885.896 |
| 19-06-2019 | 45,44 | -0,20 | 45,94 | 45,32 | -0,09 | 707.660 |
| 18-06-2019 | 45,53 | 4,12 | 45,82 | 44,00 | 1,80 | 1.247.933 |
| 17-06-2019 | 44,36 | 0,23 | 44,80 | 43,01 | 0,10 | 1.025.322 |
| 14-06-2019 | 44,26 | -0,67 | 44,37 | 43,56 | -0,30 | 751.224 |
| 13-06-2019 | 44,56 | 2,11 | 44,63 | 43,45 | 0,92 | 997.090 |
| 12-06-2019 | 43,64 | -0,34 | 44,14 | 43,39 | -0,15 | 1.088.436 |
| 11-06-2019 | 43,79 | -0,36 | 45,10 | 43,70 | -0,16 | 1.023.338 |
| 10-06-2019 | 43,95 | 0,90 | 45,06 | 43,76 | 0,39 | 1.273.161 |
| 07-06-2019 | 43,56 | -1,89 | 44,36 | 43,47 | -0,84 | 1.401.355 |
| 06-06-2019 | 44,40 | 0,79 | 44,60 | 43,88 | 0,35 | 690.174 |
| 05-06-2019 | 44,05 | -0,25 | 44,81 | 43,25 | -0,11 | 1.100.002 |
| 04-06-2019 | 44,16 | 3,86 | 44,23 | 42,99 | 1,64 | 1.088.264 |
| 03-06-2019 | 42,52 | 1,60 | 42,71 | 41,63 | 0,67 | 1.973.984 |
| 31-05-2019 | 41,85 | -4,71 | 43,05 | 41,81 | -2,07 | 1.343.185 |
| 30-05-2019 | 43,92 | 0,43 | 44,56 | 43,41 | 0,19 | 1.013.547 |
| 29-05-2019 | 43,73 | 2,58 | 43,96 | 42,17 | 1,10 | 1.327.873 |
| 28-05-2019 | 42,63 | -1,30 | 43,81 | 42,61 | -0,56 | 1.551.778 |
| 24-05-2019 | 43,19 | -1,26 | 44,04 | 42,93 | -0,55 | 958.486 |
| 23-05-2019 | 43,74 | -2,17 | 44,01 | 43,29 | -0,97 | 1.235.674 |
