Seagate (STX)

STX
🏛️ Estados Unidos →
229.14
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 226.75 234.11 224.81 229.14 5.0M
2025-09-26 220.33 220.82 213.06 217.51 2.5M
2025-09-25 219.95 222.53 216.01 219.85 4.2M
2025-09-24 227.72 231.41 222.93 223.70 4.1M
2025-09-23 229.37 231.96 223.51 228.13 4.4M
2025-09-22 222.90 230.82 221.97 229.33 5.2M
2025-09-19 218.43 221.66 216.00 221.23 4.8M
2025-09-18 216.72 219.53 215.10 216.64 3.0M
2025-09-17 210.40 214.21 206.26 213.36 4.3M
2025-09-16 211.30 215.20 207.66 211.13 4.9M
2025-09-15 200.00 214.20 199.65 211.12 7.4M
2025-09-12 196.70 198.37 193.32 195.99 3.3M
2025-09-11 193.30 199.24 192.99 196.81 3.6M
2025-09-10 193.01 193.80 189.90 193.04 4.3M
2025-09-09 189.02 192.02 188.00 191.59 3.2M
2025-09-08 189.99 191.52 187.18 189.24 4.0M
2025-09-05 186.00 189.23 183.02 188.16 3.8M
2025-09-04 177.41 184.11 175.82 183.98 5.6M
2025-09-03 171.10 176.49 170.01 176.32 3.8M
2025-09-02 164.41 170.75 163.86 170.50 3.2M
2025-08-29 172.06 173.42 166.66 167.40 2.8M
2025-08-28 167.11 173.21 167.11 172.38 3.1M
2025-08-27 165.90 168.20 165.54 167.24 2.7M
2025-08-26 163.72 166.91 163.72 165.24 3.3M
2025-08-25 159.00 165.28 158.68 164.00 2.5M
2025-08-22 155.12 160.57 154.22 159.21 1.9M
2025-08-21 158.24 159.36 153.03 154.60 2.3M
2025-08-20 157.18 158.67 152.50 158.40 2.2M
2025-08-19 158.09 158.98 155.31 157.93 2.5M
2025-08-18 154.95 158.82 154.08 158.70 2.0M
2025-08-15 155.75 155.75 152.05 154.43 1.4M
2025-08-14 155.26 156.84 154.20 155.73 2.3M
2025-08-13 156.35 157.50 154.86 156.92 2.1M
2025-08-12 152.23 158.00 152.23 155.59 2.4M
2025-08-11 151.61 156.10 151.23 151.69 2.8M
2025-08-08 149.50 151.08 148.56 150.45 1.9M
2025-08-07 144.98 148.55 144.75 148.10 3.5M
2025-08-06 153.00 153.00 146.85 147.27 3.8M
2025-08-05 156.80 157.40 147.21 151.74 3.4M
2025-08-04 156.79 157.62 152.40 154.81 2.5M
2025-08-01 153.36 156.61 150.92 154.81 3.8M
2025-07-31 148.30 157.45 146.90 157.01 7.0M
2025-07-30 141.00 148.54 138.30 147.42 12.0M
2025-07-29 151.75 155.52 150.00 152.68 6.2M
2025-07-28 151.48 152.04 149.74 150.46 2.6M
2025-07-25 152.40 153.33 148.44 150.89 3.1M
2025-07-24 152.23 153.88 151.08 152.73 2.4M
2025-07-23 147.15 152.83 147.00 152.76 4.0M
2025-07-22 149.00 149.28 144.76 146.59 3.0M
2025-07-21 149.46 150.92 148.03 149.63 3.5M
2025-07-18 147.61 149.91 146.22 149.08 3.3M
2025-07-17 147.12 149.65 146.35 146.72 5.2M
2025-07-16 148.98 149.00 145.51 147.12 2.7M
2025-07-15 150.31 150.96 147.80 149.05 2.5M
2025-07-14 148.55 149.96 145.62 149.08 2.9M
2025-07-11 144.00 147.91 143.50 147.18 2.9M
2025-07-10 144.50 146.24 142.45 144.50 5.6M
2025-07-09 145.92 145.92 141.71 142.01 6.2M
2025-07-08 149.06 149.71 143.43 144.47 4.6M
2025-07-07 149.47 151.80 147.74 148.39 3.7M
2025-07-03 152.00 152.16 149.24 149.44 3.6M
2025-07-02 145.04 152.05 144.79 151.94 6.7M
2025-07-01 143.64 145.73 142.63 145.04 5.0M
2025-06-30 142.00 144.48 141.58 144.33 3.7M
2025-06-27 141.58 142.47 140.30 141.44 4.7M
2025-06-26 138.54 140.80 138.00 140.69 3.0M
2025-06-25 137.67 138.69 136.28 138.54 3.6M
2025-06-24 134.00 137.54 133.85 136.31 4.7M
2025-06-23 132.33 133.89 130.92 133.08 4.4M
2025-06-20 132.17 132.61 130.33 130.96 6.0M
2025-06-18 130.87 133.76 130.36 131.30 2.8M
2025-06-17 130.45 133.50 130.00 130.87 3.4M
2025-06-16 128.70 131.49 127.61 131.04 3.5M
2025-06-13 125.17 128.31 124.63 127.27 3.0M
2025-06-12 126.16 127.35 125.79 126.07 3.0M
2025-06-11 129.05 129.08 125.71 126.49 4.6M
2025-06-10 129.97 130.69 126.35 127.99 6.1M
2025-06-09 129.54 132.23 128.88 130.17 5.4M
2025-06-06 128.90 129.96 126.76 126.97 4.4M
2025-06-05 127.91 129.95 127.36 127.70 4.8M
2025-06-04 123.73 127.69 123.73 127.64 5.8M
2025-06-03 119.10 124.04 118.75 123.23 4.8M
2025-06-02 117.01 119.76 116.78 119.15 3.1M
2025-05-30 117.17 119.13 116.67 117.94 4.4M
2025-05-29 117.56 118.20 116.28 118.14 2.4M
2025-05-28 117.24 118.63 116.82 117.34 4.1M
2025-05-27 113.87 117.36 113.20 117.05 4.5M
2025-05-23 108.28 113.17 108.28 112.74 6.0M
2025-05-22 106.08 111.47 105.35 108.86 8.1M
2025-05-21 106.50 107.82 103.73 104.43 4.8M
2025-05-20 109.47 109.48 106.28 106.97 3.4M
2025-05-19 105.91 109.67 105.66 109.04 3.3M
2025-05-16 107.52 108.98 107.00 107.79 3.2M
2025-05-15 106.96 108.00 105.91 107.43 4.7M
2025-05-14 105.15 105.86 104.48 105.19 4.2M
2025-05-13 101.90 105.98 101.55 105.47 4.3M
2025-05-12 101.13 103.04 100.00 101.95 5.8M
2025-05-09 97.11 97.73 95.63 95.71 2.6M
2025-05-08 96.31 97.23 94.97 96.30 2.4M
2025-05-07 93.99 95.67 93.33 95.45 3.7M
2025-05-06 92.46 94.41 91.92 93.90 2.8M
2025-05-05 92.33 94.33 91.98 93.58 2.8M
2025-05-02 91.55 93.29 91.29 93.07 3.4M
2025-05-01 92.00 93.17 89.89 90.01 5.5M
2025-04-30 87.14 91.51 85.47 91.03 11.9M
2025-04-29 81.59 82.68 81.22 81.60 6.5M
2025-04-28 82.21 82.89 80.56 82.16 2.9M
2025-04-25 83.33 83.81 82.00 82.70 4.1M
2025-04-24 79.16 83.27 79.14 83.04 4.1M
2025-04-23 79.15 81.18 77.56 78.09 4.0M
2025-04-22 74.70 75.91 74.60 75.36 2.2M
2025-04-21 74.45 74.65 72.62 73.93 3.0M
2025-04-17 73.49 76.44 72.89 75.78 4.6M
2025-04-16 71.49 73.12 71.30 72.82 5.8M
2025-04-15 72.09 73.50 71.85 72.00 3.1M
2025-04-14 74.93 75.23 71.60 72.67 3.4M
2025-04-11 69.23 71.21 67.63 70.15 3.9M
2025-04-10 71.71 72.48 68.65 69.74 5.5M
2025-04-09 65.74 76.02 63.19 74.29 10.3M
2025-04-08 70.99 72.43 65.41 66.54 5.7M
2025-04-07 65.00 72.56 64.18 68.66 7.3M
2025-04-04 68.66 68.68 63.95 66.73 9.3M
2025-04-03 80.18 81.16 71.28 71.53 12.9M
2025-04-02 83.74 86.34 83.52 85.52 2.8M
2025-04-01 84.60 85.33 83.31 84.54 2.7M
2025-03-31 84.49 85.31 82.88 84.95 2.6M
2025-03-28 86.99 87.36 84.33 84.92 1.9M
2025-03-27 87.21 89.25 86.30 87.50 3.0M
2025-03-26 87.60 88.19 85.94 87.63 3.5M
2025-03-25 88.32 88.44 85.73 87.96 3.2M
2025-03-24 89.41 90.07 88.48 88.79 1.7M
2025-03-21 87.95 88.69 86.60 88.27 2.6M
2025-03-20 88.29 89.78 88.29 88.38 2.1M
2025-03-19 88.44 89.64 88.18 88.93 2.2M
2025-03-18 90.48 90.57 88.44 88.64 2.2M
2025-03-17 87.64 91.05 87.64 90.51 2.9M
2025-03-14 86.95 88.63 86.93 87.90 2.3M
2025-03-13 86.79 87.44 85.00 85.62 1.6M
2025-03-12 88.00 89.47 86.27 86.73 3.8M
2025-03-11 86.41 87.96 85.40 86.97 3.8M
2025-03-10 87.21 87.95 84.36 86.41 4.5M
2025-03-07 86.86 89.77 86.30 88.00 4.6M
2025-03-06 90.55 90.67 86.39 86.64 5.3M
2025-03-05 93.68 93.77 90.19 92.43 5.2M
2025-03-04 98.95 99.62 94.01 94.08 7.0M
2025-03-03 102.95 103.87 99.78 100.06 3.2M
2025-02-28 100.25 102.29 99.68 101.91 4.5M
2025-02-27 102.57 103.84 100.59 100.67 4.6M
2025-02-26 100.32 101.35 99.70 100.27 1.9M
2025-02-25 100.00 101.69 99.29 99.72 3.4M
2025-02-24 100.97 101.99 99.24 100.08 4.2M
2025-02-21 102.67 103.42 100.50 100.85 2.5M
2025-02-20 103.07 103.37 101.55 102.64 1.5M
2025-02-19 102.93 103.46 102.47 103.00 1.7M
2025-02-18 102.56 103.29 100.94 103.10 2.4M
2025-02-14 102.15 102.40 100.62 101.47 2.2M
2025-02-13 99.39 102.74 99.39 101.48 2.6M
2025-02-12 96.72 100.66 96.10 99.21 3.4M
2025-02-11 97.23 99.36 97.19 97.83 2.1M
2025-02-10 97.41 98.20 96.71 97.80 1.9M
2025-02-07 97.06 98.25 95.46 96.15 2.0M
2025-02-06 96.10 96.78 95.63 96.54 2.3M
2025-02-05 94.62 96.13 94.17 95.43 2.7M
2025-02-04 92.88 94.79 92.68 94.51 2.9M
2025-02-03 94.60 95.63 92.91 93.48 3.4M
2025-01-31 98.10 99.99 96.27 96.36 2.8M
2025-01-30 101.15 101.42 97.95 98.28 4.2M
2025-01-29 101.48 102.03 99.09 99.38 2.5M
2025-01-28 104.02 104.03 98.82 100.27 3.5M
2025-01-27 105.10 107.00 102.32 103.48 4.2M
2025-01-24 108.74 110.24 107.60 108.19 3.3M
2025-01-23 107.41 108.53 105.92 108.42 3.6M
2025-01-22 108.63 111.91 105.86 108.18 9.8M
2025-01-21 99.85 102.54 99.22 101.25 6.5M
2025-01-17 96.60 97.93 95.60 97.67 5.7M
2025-01-16 94.38 95.82 93.70 95.07 3.8M
2025-01-15 92.13 94.98 92.13 94.34 3.9M
2025-01-14 89.36 91.75 89.10 91.23 3.3M
2025-01-13 87.55 89.70 86.97 88.93 2.7M
2025-01-10 87.44 88.99 86.64 88.87 2.2M
2025-01-08 89.27 89.43 87.89 88.69 3.2M
2025-01-07 89.83 90.89 89.27 89.60 2.4M
2025-01-06 90.32 91.59 88.75 89.11 2.5M
2025-01-03 86.92 89.18 86.79 89.15 2.4M
2025-01-02 87.21 87.54 85.79 86.39 2.0M