SEAGATE TECHNOLOGY
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 19-09-2019 | 52,94 | -6,71 | 57,12 | 52,22 | -3,81 | 3.140.257 |
| 18-09-2019 | 56,75 | 1,25 | 57,20 | 54,64 | 0,70 | 1.361.146 |
| 17-09-2019 | 56,05 | 0,63 | 56,31 | 55,38 | 0,35 | 757.226 |
| 16-09-2019 | 55,70 | -0,80 | 56,04 | 55,14 | -0,45 | 731.973 |
| 13-09-2019 | 56,15 | -0,27 | 56,67 | 55,81 | -0,15 | 1.041.525 |
| 12-09-2019 | 56,30 | 0,16 | 57,01 | 55,88 | 0,09 | 1.003.952 |
| 11-09-2019 | 56,21 | 1,59 | 56,57 | 54,98 | 0,88 | 1.053.027 |
| 10-09-2019 | 55,33 | 1,00 | 55,33 | 54,14 | 0,55 | 1.125.219 |
| 09-09-2019 | 54,78 | 0,83 | 55,18 | 54,28 | 0,45 | 1.142.572 |
| 06-09-2019 | 54,33 | 0,43 | 54,55 | 53,73 | 0,23 | 864.800 |
| 05-09-2019 | 54,10 | 3,70 | 54,20 | 52,85 | 1,93 | 1.450.215 |
| 04-09-2019 | 52,17 | 5,05 | 52,19 | 50,09 | 2,51 | 1.715.968 |
| 03-09-2019 | 49,66 | -1,10 | 49,84 | 49,00 | -0,55 | 1.212.810 |
| 30-08-2019 | 50,21 | 2,64 | 51,15 | 49,51 | 1,29 | 1.561.056 |
| 29-08-2019 | 48,92 | 3,75 | 49,03 | 47,73 | 1,77 | 967.303 |
| 28-08-2019 | 47,15 | 0,45 | 47,30 | 46,36 | 0,21 | 862.564 |
| 27-08-2019 | 46,94 | -0,28 | 47,59 | 46,74 | -0,13 | 1.272.751 |
| 26-08-2019 | 47,07 | 0,32 | 47,66 | 46,85 | 0,15 | 713.069 |
| 23-08-2019 | 46,92 | -1,39 | 47,64 | 46,55 | -0,66 | 1.562.527 |
| 22-08-2019 | 47,58 | 0,72 | 47,77 | 47,39 | 0,34 | 725.589 |
| 21-08-2019 | 47,24 | 1,88 | 47,64 | 46,88 | 0,87 | 933.523 |
| 20-08-2019 | 46,37 | -0,13 | 46,56 | 45,93 | -0,06 | 826.109 |
| 19-08-2019 | 46,43 | 0,87 | 47,27 | 46,40 | 0,40 | 933.977 |
| 16-08-2019 | 46,03 | 3,25 | 46,24 | 44,97 | 1,45 | 822.201 |
| 15-08-2019 | 44,58 | -0,11 | 44,88 | 44,13 | -0,05 | 1.309.440 |
| 14-08-2019 | 44,63 | -2,62 | 45,11 | 44,33 | -1,20 | 1.086.448 |
| 13-08-2019 | 45,83 | 2,25 | 46,92 | 44,83 | 1,01 | 1.603.662 |
| 12-08-2019 | 44,82 | -0,13 | 45,06 | 44,37 | -0,06 | 1.385.104 |
| 09-08-2019 | 44,88 | -0,58 | 45,14 | 44,36 | -0,26 | 1.519.379 |
| 08-08-2019 | 45,14 | 1,26 | 45,17 | 44,42 | 0,56 | 1.506.428 |
| 07-08-2019 | 44,58 | -0,22 | 44,78 | 43,78 | -0,10 | 1.445.136 |
| 06-08-2019 | 44,68 | 0,54 | 45,14 | 44,06 | 0,24 | 1.668.997 |
| 05-08-2019 | 44,44 | -1,09 | 45,15 | 43,38 | -0,49 | 1.963.187 |
| 02-08-2019 | 44,93 | -2,88 | 46,32 | 42,10 | -1,33 | 1.805.290 |
| 01-08-2019 | 46,26 | -0,11 | 48,18 | 45,84 | -0,05 | 1.589.711 |
| 31-07-2019 | 46,31 | -2,38 | 47,52 | 45,87 | -1,13 | 1.124.113 |
| 30-07-2019 | 47,44 | -0,08 | 47,56 | 46,78 | -0,04 | 716.192 |
| 29-07-2019 | 47,48 | -0,69 | 47,75 | 47,09 | -0,33 | 860.183 |
| 26-07-2019 | 47,81 | -0,56 | 48,37 | 47,62 | -0,27 | 596.549 |
| 25-07-2019 | 48,08 | -1,74 | 48,68 | 47,82 | -0,85 | 798.371 |
