Mercados españoles abiertos en 7 hrs 34 min

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,91-0,69 (-0,96%)
Al cierre: 04:00PM EDT
71,45 +0,54 (+0,76%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202470,9071,5670,2970,9170,911.395.700
13 jun 202471,6971,8270,6871,6071,601.945.700
12 jun 202472,3873,2171,7872,1472,141.824.700
11 jun 202473,8174,0070,6771,1371,133.551.100
10 jun 202474,1975,1173,4274,3574,352.723.500
07 jun 202474,0075,5274,0074,7674,762.213.600
06 jun 202474,4974,8774,1974,5074,501.497.500
05 jun 202474,8274,9974,3374,4974,491.489.800
04 jun 202474,7575,3974,2574,6574,651.425.800
03 jun 202475,5575,9574,4575,3375,331.984.400
31 may 202474,4075,6774,3075,5975,593.871.100
30 may 202474,0774,4073,4474,2574,251.738.700
29 may 202473,0573,8572,5973,8373,831.760.500
28 may 202475,2575,5773,6473,9173,911.444.800
24 may 202475,0975,4874,8775,3975,391.310.300
23 may 202476,4676,6074,3174,8174,813.001.500
22 may 202476,5477,0876,2076,4976,492.740.600
21 may 202477,1577,5277,0177,0877,081.580.400
20 may 202478,0378,1977,0477,1577,152.845.300
17 may 202477,9878,0577,3578,0178,011.815.000
16 may 202477,7677,9977,3077,6377,631.713.100
15 may 202477,0277,7476,8977,5777,571.914.300
14 may 202476,5377,0076,2276,5676,561.830.600
13 may 202476,9077,1676,0276,1676,161.808.400
10 may 202476,5077,1176,4876,5876,581.479.500
09 may 202475,2176,2875,1376,2676,261.416.900
08 may 202475,1275,5775,0575,3275,321.949.100
07 may 202475,4776,1875,2975,3575,351.899.700
06 may 202475,0175,3274,5375,1175,111.888.200
03 may 202473,9174,4273,4874,3974,391.623.100
02 may 202473,7173,8772,8573,2073,201.883.400
01 may 202472,5173,9072,2673,1173,111.840.400
30 abr 202473,4373,7572,4172,4972,491.645.000
29 abr 202473,1274,3873,1273,9973,992.018.700
26 abr 202473,3574,4473,0373,3973,392.749.400
25 abr 202473,9874,4472,6073,2973,295.837.100
24 abr 202473,7074,7573,6074,2974,298.642.100
23 abr 202474,5075,0174,0374,3974,392.424.000
22 abr 202473,7974,7473,2174,5174,511.680.000
19 abr 202473,5174,0273,1173,3773,373.005.100
18 abr 202473,2673,6772,5473,0473,041.689.900
17 abr 202473,1073,5672,1372,8172,812.265.200
16 abr 202474,9075,4472,7273,0273,023.018.700
15 abr 202476,4777,4074,4474,9374,933.398.400
12 abr 202474,6578,4973,2375,7875,786.622.200
11 abr 202474,2274,7072,8573,9173,912.436.600
10 abr 202475,4875,9774,3274,3774,371.954.600
09 abr 202476,6877,0876,0076,6476,641.582.700
08 abr 202476,2676,9475,7076,3976,391.523.400
05 abr 202475,8876,4774,5175,8075,801.623.700
04 abr 202477,9978,5075,8975,9575,951.915.400
03 abr 202476,9777,9876,7477,3277,321.585.400
02 abr 202477,4377,7176,8477,0077,003.184.600
01 abr 202476,8977,3376,4177,2577,251.815.100
28 mar 202476,6577,6876,2077,3277,322.202.800
28 mar 20240.69 Dividendo
27 mar 202476,6077,2476,1376,8876,192.585.700
26 mar 202476,0876,4375,6576,1875,501.764.800
25 mar 202476,3976,8675,6375,6574,972.026.700
22 mar 202476,0776,2975,4175,8475,162.585.300
21 mar 202474,2076,0073,9775,9375,252.720.600
20 mar 202472,5474,0272,1373,8273,161.818.500
19 mar 202472,4972,7472,0072,6271,972.787.300
18 mar 202472,5172,6971,9372,4971,842.234.300
15 mar 202471,0572,6171,0572,5071,854.129.200
14 mar 202472,4872,8571,2671,8671,222.120.700
13 mar 202472,5273,6472,5272,8572,201.943.100
12 mar 202473,6573,9172,3372,5171,861.883.300
11 mar 202472,0973,6172,0873,4472,781.847.600
08 mar 202472,3373,0172,2772,4371,781.657.600
07 mar 202472,2372,7572,0272,2571,602.448.300
06 mar 202473,2873,3671,5971,8471,202.802.600
05 mar 202473,3574,6572,8373,3172,652.450.600
04 mar 202473,7274,9573,6674,0073,341.549.000
01 mar 202473,6473,9572,7373,8573,191.769.400
29 feb 202473,9074,2773,2773,7373,073.479.700
28 feb 202473,3274,3073,1873,3772,712.235.200
27 feb 202472,9473,4972,6673,4872,822.024.700
26 feb 202473,0674,1672,7572,8772,222.068.000
23 feb 202472,6673,9172,2873,5872,923.367.300
22 feb 202472,5072,7471,8672,4271,772.439.700
21 feb 202471,5572,4971,2572,1571,502.693.900
20 feb 202470,8672,1370,8671,5570,911.874.000
16 feb 202473,0073,0972,3172,4971,841.495.900
15 feb 202471,9373,2171,7473,0372,371.514.700
14 feb 202471,7872,1371,2471,5070,861.172.900
13 feb 202472,6972,6970,5371,1170,471.577.500
12 feb 202472,8174,2272,6473,6072,941.516.900
09 feb 202472,3472,9872,0872,8472,191.312.400
08 feb 202473,0073,4571,8472,3971,742.707.600
07 feb 202472,6873,1171,7173,0372,372.605.600
06 feb 202472,4173,0672,4172,4571,801.505.200
05 feb 202472,5273,1072,2172,5771,921.918.500
02 feb 202473,2173,7672,7073,4372,771.880.300
01 feb 202473,7774,1872,4673,2572,592.947.700
31 ene 202474,7375,5573,8173,8773,212.566.900
30 ene 202475,0875,1674,4274,8574,181.917.500
29 ene 202474,7475,3374,3474,8474,171.812.700
26 ene 202474,8775,8474,5875,1174,441.747.000
25 ene 202473,6374,8573,4174,6874,012.690.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...