Mercados españoles cerrados en 6 hrs 48 min

State Street Corporation (STT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,49-0,01 (-0,01%)
Al cierre: 04:00PM EDT
72,49 0,00 (0,00%)
Después del cierre: 06:16PM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202472,5172,6971,9372,4972,492.234.300
15 mar 202471,0572,6171,0572,5072,504.129.200
14 mar 202472,4872,8571,2671,8671,862.120.700
13 mar 202472,5273,6472,5272,8572,851.943.100
12 mar 202473,6573,9172,3372,5172,511.883.300
11 mar 202472,0973,6172,0873,4473,441.847.600
08 mar 202472,3373,0172,2772,4372,431.657.600
07 mar 202472,2372,7572,0272,2572,252.448.300
06 mar 202473,2873,3671,5971,8471,842.802.600
05 mar 202473,3574,6572,8373,3173,312.450.600
04 mar 202473,7274,9573,6674,0074,001.549.000
01 mar 202473,6473,9572,7373,8573,851.769.400
29 feb 202473,9074,2773,2773,7373,733.479.700
28 feb 202473,3274,3073,1873,3773,372.235.200
27 feb 202472,9473,4972,6673,4873,482.024.700
26 feb 202473,0674,1672,7572,8772,872.068.000
23 feb 202472,6673,9172,2873,5873,583.367.300
22 feb 202472,5072,7471,8672,4272,422.439.700
21 feb 202471,5572,4971,2572,1572,152.693.900
20 feb 202470,8672,1370,8671,5571,551.874.000
16 feb 202473,0073,0972,3172,4972,491.495.900
15 feb 202471,9373,2171,7473,0373,031.514.700
14 feb 202471,7872,1371,2471,5071,501.172.900
13 feb 202472,6972,6970,5371,1171,111.577.500
12 feb 202472,8174,2272,6473,6073,601.516.900
09 feb 202472,3472,9872,0872,8472,841.312.400
08 feb 202473,0073,4571,8472,3972,392.707.600
07 feb 202472,6873,1171,7173,0373,032.605.600
06 feb 202472,4173,0672,4172,4572,451.505.200
05 feb 202472,5273,1072,2172,5772,571.918.500
02 feb 202473,2173,7672,7073,4373,431.880.300
01 feb 202473,7774,1872,4673,2573,252.947.700
31 ene 202474,7375,5573,8173,8773,872.566.900
30 ene 202475,0875,1674,4274,8574,851.917.500
29 ene 202474,7475,3374,3474,8474,841.812.700
26 ene 202474,8775,8474,5875,1175,111.747.000
25 ene 202473,6374,8573,4174,6874,682.690.300
24 ene 202474,3575,1673,6973,8473,843.302.100
23 ene 202474,1174,4273,6173,9573,952.812.900
22 ene 202476,0076,5874,0674,3174,313.239.300
19 ene 202479,9079,9075,4575,8675,866.624.700
18 ene 202475,0375,3173,8374,3174,313.295.500
17 ene 202474,7875,7774,6074,6974,692.274.800
16 ene 202476,0176,6575,4375,8775,872.050.800
12 ene 202477,2277,8876,4176,5176,512.157.900
11 ene 202476,3576,5875,6276,2676,261.824.100
10 ene 202477,0077,0775,9676,6076,601.301.500
09 ene 202477,4178,4176,8677,3277,321.340.900
08 ene 202478,1278,4777,2578,4378,431.177.800
05 ene 202477,1878,7477,1878,2178,211.926.900
04 ene 202476,8677,9576,8077,3877,381.841.600
03 ene 202478,6978,6976,9177,3077,301.804.200
02 ene 202477,6678,2377,0377,7577,751.438.500
29 dic 202377,8378,0777,2477,4677,461.084.500
29 dic 20230.69 Dividendo
28 dic 202378,5578,5778,1478,4277,731.394.300
27 dic 202377,6478,2177,2877,9777,281.154.800
26 dic 202377,2977,9177,0777,7277,041.608.600
22 dic 202377,3777,8976,8177,1976,511.536.500
21 dic 202376,4777,1176,2277,0176,331.385.000
20 dic 202377,3378,1976,0276,0575,381.822.500
19 dic 202377,3478,1076,9577,6877,001.624.900
18 dic 202378,0078,0177,0777,1976,511.884.600
15 dic 202377,6478,6477,1577,6376,954.948.000
14 dic 202377,8579,2877,8578,5577,862.343.200
13 dic 202375,2776,8074,6676,6175,942.126.000
12 dic 202374,7275,4574,3875,1274,461.819.000
11 dic 202373,8375,4073,7474,6073,942.189.700
08 dic 202373,1574,1772,9273,9773,322.149.800
07 dic 202371,7873,2271,4773,1872,542.545.000
06 dic 202373,7574,1370,4671,4470,814.466.200
05 dic 202373,8273,9072,6173,2272,582.145.100
04 dic 202373,1774,6173,0774,1073,452.464.700
01 dic 202372,8074,5472,5273,9273,272.699.800
30 nov 202371,9172,9471,4072,8272,183.887.100
29 nov 202370,6571,9970,5071,7471,111.653.500
28 nov 202369,8970,4369,5870,1169,491.732.700
27 nov 202369,8870,1869,5669,7469,131.957.600
24 nov 202369,8570,5669,7070,3869,76797.700
22 nov 202369,4469,9568,9969,8869,271.200.300
21 nov 202369,7569,9169,0369,0568,441.372.400
20 nov 202369,7270,3169,1769,9569,331.429.200
17 nov 202370,1870,2769,8270,1969,571.536.800
16 nov 202369,5969,9768,9269,2968,681.733.800
15 nov 202368,9370,2168,9369,7369,121.721.200
14 nov 202368,2269,7668,0068,9468,331.911.800
13 nov 202367,1667,6066,8667,0566,461.588.000
10 nov 202366,9567,6466,2767,6067,011.406.300
09 nov 202367,0767,6066,3866,5265,931.486.000
08 nov 202366,4166,6766,0066,5665,971.624.700
07 nov 202366,8467,3366,4666,5465,951.302.700
06 nov 202367,9167,9966,6467,2266,631.426.800
03 nov 202367,7868,5367,6867,7667,161.990.200
02 nov 202365,5066,8365,1666,6866,091.533.300
01 nov 202364,8165,7064,3064,7464,171.805.200
31 oct 202363,6664,9563,5764,6364,061.548.600
30 oct 202363,4564,1662,9963,8863,321.471.800
27 oct 202364,1664,3362,7862,9362,381.655.800
26 oct 202364,0465,1864,0464,6664,091.775.400
25 oct 202364,2164,5763,5464,0263,461.357.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...