Mercados españoles cerrados

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,96-0,25 (-0,36%)
A partir del 02:37PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202268,8669,1867,4668,9668,96827.145
13 may 202268,6169,9768,4669,2169,212.094.400
12 may 202266,0068,8365,8067,6267,623.412.100
11 may 202268,2069,2066,2566,3166,313.524.100
10 may 202270,2170,3966,5867,7167,712.619.100
09 may 202268,9070,1168,0469,2569,252.837.000
06 may 202271,0871,2768,9970,1370,131.965.200
05 may 202271,2871,7369,7671,2271,222.607.400
04 may 202269,7473,0769,7072,7672,761.991.900
03 may 202269,1470,7168,6969,9169,912.711.100
02 may 202267,2068,8166,6168,5868,582.688.100
29 abr 202268,7969,8166,7566,9766,973.599.100
28 abr 202268,3669,1966,8268,8468,842.512.200
27 abr 202267,3767,9766,4766,8666,863.973.000
26 abr 202270,0071,1467,7367,7367,733.227.900
25 abr 202270,0071,1668,3070,9570,953.979.200
22 abr 202274,4274,5170,7570,8770,873.327.100
21 abr 202277,0377,5274,1274,5874,582.398.600
20 abr 202275,7377,3275,0075,9175,912.579.800
19 abr 202275,1275,9074,2074,9174,914.617.400
18 abr 202274,5474,8072,4074,3874,385.355.200
14 abr 202283,3084,7475,6575,8175,815.810.200
13 abr 202281,4882,8880,7782,8582,852.459.800
12 abr 202282,2484,4681,7782,2582,251.925.700
11 abr 202283,6984,2382,4782,7282,722.128.800
08 abr 202284,5085,0283,4284,1784,171.154.500
07 abr 202283,0584,6081,7183,9683,961.818.100
06 abr 202284,3984,6983,4683,7083,701.453.500
05 abr 202285,3486,4284,5685,3185,311.776.100
04 abr 202285,6386,6784,1585,8485,842.826.000
01 abr 202288,2688,5985,3685,8185,812.065.200
31 mar 202290,2390,9486,9687,1287,123.087.000
31 mar 20220.57 Dividendo
30 mar 202291,7792,1791,2292,1191,542.545.000
29 mar 202292,2392,5390,9391,9791,402.125.100
28 mar 202290,4690,4688,8590,1189,551.500.200
25 mar 202288,9490,8188,7590,5389,971.076.900
24 mar 202288,1589,1487,0989,0188,461.344.600
23 mar 202289,2490,1487,3587,4886,941.840.300
22 mar 202289,5691,1089,5690,3389,772.337.200
21 mar 202289,0689,5387,4388,3687,811.382.300
18 mar 202288,2789,2086,5888,9388,383.020.600
17 mar 202286,1188,2485,3888,0587,511.520.600
16 mar 202285,7587,9085,5387,4586,911.866.200
15 mar 202284,0084,5883,1283,9783,451.384.800
14 mar 202283,6985,1682,8883,3582,831.506.100
11 mar 202283,9584,8582,0082,0981,581.531.700
10 mar 202281,7083,5781,5782,9282,412.070.400
09 mar 202282,3884,8182,2183,5883,062.685.300
08 mar 202279,4581,5377,5279,3678,872.221.700
07 mar 202280,0080,5778,1278,1777,692.064.800
04 mar 202281,7381,7379,4580,5180,013.271.200
03 mar 202284,0685,1482,6383,9483,421.866.000
02 mar 202281,8684,6881,7483,9483,422.710.300
01 mar 202284,3384,5379,4980,8980,393.963.800
28 feb 202285,6386,3883,9685,3384,803.709.300
25 feb 202285,9889,0585,7988,7488,192.178.500
24 feb 202284,0185,8482,1285,4884,953.244.500
23 feb 202293,0893,4786,8087,2386,692.817.600
22 feb 202293,1094,3891,4192,4391,862.011.800
18 feb 202292,8994,0592,1293,3992,812.762.200
17 feb 202298,5998,7193,3393,6593,072.431.200
16 feb 202299,46100,7798,99100,2899,661.435.100
15 feb 2022100,02100,6599,08100,3299,701.097.300
14 feb 202299,62100,0097,7898,6898,071.627.800
11 feb 2022101,00102,8198,2399,1798,562.059.300
10 feb 2022101,33103,76100,59101,39100,761.715.900
09 feb 2022102,22102,48100,83101,67101,041.097.400
08 feb 2022100,00102,0499,91101,85101,222.075.500
07 feb 202298,8599,9598,1899,3398,721.735.400
04 feb 202297,0699,8996,8798,8998,282.288.000
03 feb 202297,4598,7196,6197,0996,492.001.400
02 feb 202295,7397,6395,3497,5796,971.783.700
01 feb 202294,9696,7394,1496,5195,911.868.600
31 ene 202292,6394,7091,8094,5093,922.537.700
28 ene 202292,7593,7791,0593,6593,071.779.800
27 ene 202296,3797,1192,1893,1292,542.441.800
26 ene 202295,4696,8993,2394,3293,743.616.100
25 ene 202292,1795,3390,5894,1393,555.226.900
24 ene 202288,5394,4287,1793,8093,225.022.400
21 ene 202294,0094,0090,4290,9990,433.257.600
20 ene 202293,8596,9392,0794,2193,633.432.400
19 ene 2022102,17102,6593,7993,8893,304.091.000
18 ene 2022102,54102,78100,20101,01100,383.649.400
14 ene 2022102,07103,87100,89103,77103,133.286.800
13 ene 2022103,56104,87103,05103,44102,801.977.600
12 ene 2022102,69103,70102,19103,33102,692.808.200
11 ene 2022101,91102,54100,54102,35101,722.493.800
10 ene 2022102,21102,4099,75101,20100,573.335.400
07 ene 202298,65102,3298,47101,66101,034.315.700
06 ene 202298,4499,7797,1798,9298,312.494.600
05 ene 202298,9099,9997,0797,1596,552.907.200
04 ene 202295,7799,1995,7798,3297,712.367.300
03 ene 202293,9094,9493,5794,4593,871.614.600
31 dic 202192,3093,4592,2693,0092,42967.600
31 dic 20210.57 Dividendo
30 dic 202194,0194,7293,1493,2492,10846.900
29 dic 202193,9894,5993,6193,7992,641.038.200
28 dic 202193,2694,5293,2693,7092,552.430.400
27 dic 202193,2893,8392,6993,7992,641.106.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...