CoinXview PortofoliuApp
RO
Monedă: 1.257Burse: 22Capitalizare de piață: $2,74T +0,35%Volum 24h: $25,19BDominanță: BTC 58,6% ETH 10,3%Gas ETH: 0,08 gweiFrică și Lăcomie: 34/100

Istoric preț Seagate (bStocks) (STXB)

Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru STXB. Se afișează ultimele 365 zile.

Randamente lunare STXB

AnIanfebmaraprMaiIunIulaugseptoctnovdecTot anul
2026————————+13%-28%——-19%

Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.

Descarcă istoricul complet (CSV, se deschide în Excel)

DatăDeschidereMaximMinimÎnchidereVolumVariație
28.10.2026$632,79$667,32$624,40 $665,23$397,19K+5.13%
27.10.2026$654,32$687,13$610,64 $632,97$318,60K-3.26%
26.10.2026$631,42$665,67$622,20 $656,19$67,46K+3.92%
25.10.2026$629,93$636,23$624,93 $631,12$5,90K+0.19%
24.10.2026$630,52$632,42$621,50 $628,12$10,42K-0.38%
23.10.2026$617,09$654,77$615,20 $630,41$107,74K+2.16%
22.10.2026$687,03$692,20$607,05 $615,49$202,74K-10.41%
21.10.2026$692,59$714,20$681,22 $686,17$65,86K-0.93%
20.10.2026$659,94$697,80$644,81 $692,59$85,78K+4.95%
19.10.2026$628,35$674,64$628,35 $659,57$126,47K+4.97%
18.10.2026$610,70$628,66$604,01 $627,95$22,90K+2.82%
17.10.2026$630,93$636,92$583,86 $610,69$25,76K-3.21%
16.10.2026$685,88$702,90$629,01 $630,97$239,98K-8.01%
15.10.2026$693,07$703,27$654,65 $686,34$238,86K-0.97%
14.10.2026$745,95$754,69$692,00 $692,07$74,08K-7.22%
13.10.2026$748,91$749,08$689,07 $745,01$282,46K-0.52%
12.10.2026$785,85$789,17$745,00 $746,75$95,94K-4.98%
11.10.2026$785,38$787,97$780,84 $787,42$14,60K+0.26%
10.10.2026$782,21$786,71$780,77 $785,50$12,66K+0.42%
09.10.2026$776,67$790,10$766,26 $782,21$118,74K+0.71%
08.10.2026$806,04$810,59$771,86 $776,67$209,48K-3.64%
07.10.2026$809,74$812,27$781,94 $806,04$238,26K-0.46%
06.10.2026$888,21$889,85$799,38 $808,54$456,53K-8.97%
05.10.2026$849,43$900,30$848,12 $888,21$155,87K+4.57%
04.10.2026$844,41$852,07$836,54 $850,26$10,01K+0.69%
03.10.2026$846,18$849,13$836,27 $841,36$17,29K-0.57%
02.10.2026$946,11$952,00$797,00 $845,15$524,47K-10.67%
01.10.2026$926,02$948,34$897,98 $944,36$23,79K+1.98%
30.09.2026$916,65$928,87$909,21 $925,49$12,32K+0.96%
29.09.2026$922,09$941,77$902,03 $915,95$19,58K-0.67%
28.09.2026$920,85$930,44$871,05 $921,46$38,88K+0.07%
27.09.2026$914,76$930,54$913,53 $921,10$14,55K+0.69%
26.09.2026$917,63$918,50$909,91 $914,75$11,75K-0.31%
25.09.2026$905,80$923,17$905,06 $918,19$27,40K+1.37%
24.09.2026$922,66$926,67$898,07 $905,80$49,81K-1.83%
23.09.2026$918,60$926,68$886,64 $920,36$33,27K+0.19%
22.09.2026$876,76$931,72$857,75 $919,59$50,62K+4.89%
21.09.2026$854,87$911,89$854,87 $876,77$44,52K+2.56%
20.09.2026$846,03$853,85$837,24 $853,85$13,58K+0.92%
19.09.2026$860,20$861,79$843,58 $845,08$10,84K-1.76%
18.09.2026$804,71$873,00$798,95 $860,66$63,82K+6.95%
17.09.2026$791,29$816,22$787,32 $804,93$30,45K+1.72%
16.09.2026$772,83$796,60$769,34 $791,89$35,08K+2.47%
15.09.2026$811,33$815,68$762,35 $773,33$28,10K-4.68%
14.09.2026$813,85$816,36$768,94 $810,05$81,39K-0.47%
13.09.2026$821,37$822,32$804,85 $811,34$12,13K-1.22%
12.09.2026$830,68$840,22$821,37 $822,26$59,69K-1.01%
11.09.2026$861,34$879,88$820,50 $830,66$134,73K-3.56%
10.09.2026$889,10$889,10$850,00 $860,92$59,71K-3.17%
09.09.2026$903,64$918,07$886,50 $888,02$38,39K-1.73%
08.09.2026$851,51$925,72$849,17 $903,72$98,30K+6.13%
07.09.2026$844,91$852,93$844,89 $851,51$12,16K+0.78%
06.09.2026$847,36$848,42$841,27 $844,92$12,48K-0.29%
05.09.2026$848,12$848,36$840,09 $848,18$7,96K+0.01%
04.09.2026$795,45$851,72$795,45 $848,13$36,16K+6.62%
03.09.2026$806,53$815,91$765,88 $794,63$50,80K-1.48%
02.09.2026$816,64$833,61$788,96 $802,99$12,44K-1.67%
Toate secțiunile