Mercados españoles abiertos en 8 hrs 4 min

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,11+0,37 (+0,53%)
Al cierre: 04:00PM EST
70,11 0,00 (0,00%)
Después del cierre: 05:50PM EST
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202369,8970,4369,5870,1170,111.717.212
27 nov 202369,8870,1869,5669,7469,741.957.600
24 nov 202369,8570,5669,7070,3870,38797.700
22 nov 202369,4469,9568,9969,8869,881.200.300
21 nov 202369,7569,9169,0369,0569,051.372.400
20 nov 202369,7270,3169,1769,9569,951.429.200
17 nov 202370,1870,2769,8270,1970,191.536.800
16 nov 202369,5969,9768,9269,2969,291.733.800
15 nov 202368,9370,2168,9369,7369,731.721.200
14 nov 202368,2269,7668,0068,9468,941.911.800
13 nov 202367,1667,6066,8667,0567,051.588.000
10 nov 202366,9567,6466,2767,6067,601.406.300
09 nov 202367,0767,6066,3866,5266,521.486.000
08 nov 202366,4166,6766,0066,5666,561.624.700
07 nov 202366,8467,3366,4666,5466,541.302.700
06 nov 202367,9167,9966,6467,2267,221.426.800
03 nov 202367,7868,5367,6867,7667,761.990.200
02 nov 202365,5066,8365,1666,6866,681.533.300
01 nov 202364,8165,7064,3064,7464,741.805.200
31 oct 202363,6664,9563,5764,6364,631.548.600
30 oct 202363,4564,1662,9963,8863,881.471.800
27 oct 202364,1664,3362,7862,9362,931.655.800
26 oct 202364,0465,1864,0464,6664,661.775.400
25 oct 202364,2164,5763,5464,0264,021.357.100
24 oct 202364,4365,3564,1564,7464,741.625.400
23 oct 202364,7865,0264,1264,2564,251.754.100
20 oct 202366,0466,3364,4764,8664,863.455.900
19 oct 202368,7268,8966,3566,3666,362.981.500
18 oct 202369,0070,4867,4168,6368,635.483.000
17 oct 202364,8867,5464,7367,2667,263.927.300
16 oct 202364,9665,9764,7565,6065,602.044.900
13 oct 202364,7665,5664,0664,2864,282.178.700
12 oct 202365,5865,5863,5164,0964,092.688.700
11 oct 202365,4465,9564,7965,3065,301.848.300
10 oct 202365,3766,1065,2465,4465,441.732.800
09 oct 202364,5064,9364,1164,7464,741.865.100
06 oct 202364,1665,8263,8865,1765,172.074.800
05 oct 202364,0264,3963,1164,2764,272.229.800
04 oct 202364,8165,2463,6264,4664,462.151.100
03 oct 202365,4565,6664,4164,7964,791.485.300
02 oct 202366,8267,1465,6166,1966,191.840.100
29 sept 202367,3868,2566,8466,9666,961.665.300
29 sept 20230.69 Dividendo
28 sept 202366,8267,9766,8267,5666,871.269.600
27 sept 202367,0567,2766,2266,7866,101.473.200
26 sept 202366,9567,7966,6666,8366,151.390.900
25 sept 202367,2367,8067,0167,6166,921.393.000
22 sept 202368,9069,0567,6167,8167,121.116.800
21 sept 202369,2369,5268,5468,8268,121.289.800
20 sept 202371,0371,2269,6369,6968,981.679.900
19 sept 202371,3171,6570,1870,5569,831.835.200
18 sept 202371,6671,7170,5471,2670,531.798.600
15 sept 202371,5972,0171,1871,8571,126.767.500
14 sept 202372,1072,4971,6672,3971,652.500.500
13 sept 202372,0772,1670,5771,2570,522.199.400
12 sept 202371,3872,2970,4571,4970,762.550.400
11 sept 202371,4974,0271,0171,3970,663.763.100
08 sept 202369,4570,4268,6270,1669,441.646.900
07 sept 202369,7170,2268,7669,5168,802.206.200
06 sept 202369,5170,0569,1369,8669,151.845.300
05 sept 202369,5570,6169,2570,0869,362.002.600
01 sept 202369,3870,3769,2869,8569,141.578.700
31 ago 202368,6568,9368,3568,7468,042.144.600
30 ago 202368,5469,0268,1568,4567,751.163.900
29 ago 202368,3968,8868,0368,5267,821.235.800
28 ago 202368,0268,7167,9368,4067,701.036.300
25 ago 202368,0568,5367,0667,5566,861.154.100
24 ago 202367,4068,9067,1567,7567,061.356.600
23 ago 202366,2567,6365,8867,5566,862.084.400
22 ago 202367,8067,9965,7865,8565,182.120.000
21 ago 202367,6568,0866,4267,4266,731.858.100
18 ago 202367,5168,4667,3967,9567,261.398.100
17 ago 202369,4769,6968,0568,3067,601.807.500
16 ago 202369,2169,7268,7968,8368,131.914.100
15 ago 202370,4270,4969,2869,5668,851.659.600
14 ago 202373,0973,0970,9371,3470,612.222.100
11 ago 202372,5374,2672,5373,6872,932.903.600
10 ago 202372,5673,8772,5673,1372,382.679.900
09 ago 202372,5673,6272,1872,2371,493.380.400
08 ago 202372,0872,8970,7272,7371,993.214.500
07 ago 202373,8774,6873,6773,9073,152.677.800
04 ago 202373,1574,2072,9373,1472,392.474.400
03 ago 202372,4973,6972,1173,0072,252.926.500
02 ago 202371,1872,8370,9072,7171,972.860.700
01 ago 202371,9672,3471,3072,1371,392.395.700
31 jul 202371,3972,5971,2472,4471,702.733.100
28 jul 202371,6571,8870,6471,1770,442.590.000
27 jul 202371,8672,2770,3270,4869,762.972.800
26 jul 202370,8672,1470,8671,4770,742.725.800
25 jul 202371,1471,7070,5270,7370,012.867.100
24 jul 202370,1872,1470,1871,2470,513.613.100
21 jul 202370,8370,8869,5670,2769,553.040.200
20 jul 202369,4670,4769,0470,3469,623.567.000
19 jul 202368,5270,3768,3669,3868,674.570.700
18 jul 202367,2468,3266,2368,2967,598.004.600
17 jul 202366,2867,8465,4066,5165,837.006.900
14 jul 202374,9774,9768,0568,1067,409.555.800
13 jul 202376,2877,4975,8877,4676,673.051.700
12 jul 202376,8377,4275,6375,8475,072.438.400
11 jul 202375,3075,9275,0075,6674,891.805.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...