Mercados españoles cerrados

State Street Corporation (ZYA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,59-0,08 (-0,12%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202467,5867,7367,2667,5967,59-
20 jun 202467,3667,6767,2867,6767,67-
19 jun 202467,3567,3767,2167,2267,22-
18 jun 202466,9867,3866,7767,3867,38-
17 jun 202466,2766,5965,8966,5966,59-
14 jun 202466,7466,9165,9866,4166,41-
13 jun 202466,7166,7365,7166,5966,59-
12 jun 202466,2967,2666,1466,6566,65-
11 jun 202468,9869,0565,9766,6166,61-
10 jun 202469,5069,7368,7669,2669,26-
07 jun 202468,4869,6268,3769,5269,52-
06 jun 202467,8568,6267,8568,3268,32-
05 jun 202468,7968,8368,4968,7168,71-
04 jun 202469,0469,2968,3468,7768,77-
03 jun 202470,0970,0968,5468,9068,90-
31 may 202468,5969,3468,3669,3469,34-
30 may 202467,8068,5867,7668,4668,46-
29 may 202467,8368,0067,2567,9167,91-
28 may 202469,3669,4068,1168,1168,11-
27 may 202469,4869,5469,3469,5469,54-
24 may 202469,2469,5769,0969,3369,33-
23 may 202470,7370,7368,9668,9668,96-
22 may 202471,0271,0270,6470,7170,71-
21 may 202470,9371,3770,9371,1871,18-
20 may 202471,7571,8371,1871,1871,18-
17 may 202471,5171,8071,2671,5471,54-
16 may 202471,3171,6671,3171,5371,53-
15 may 202470,7671,5670,7671,0671,06-
14 may 202470,6271,0170,4970,8370,83-
13 may 202471,1271,3870,6170,7570,75-
10 may 202471,0371,4170,6371,2871,28-
09 may 202470,0570,5669,8870,4270,42-
08 may 202470,1470,2269,8570,1470,14-
07 may 202469,7870,6269,7870,3670,36-
06 may 202469,1969,7369,1869,7369,73-
03 may 202468,6869,0068,0068,9968,99-
02 may 202468,4868,9068,1368,1568,15-
30 abr 202469,1269,1268,0068,2268,22-
29 abr 202468,6269,3168,5869,2969,29-
26 abr 202468,4569,4768,1368,8668,86-
25 abr 202469,2369,4467,9668,3968,39-
24 abr 202469,6169,8769,1469,4169,41-
23 abr 202469,9770,2269,3669,8669,86-
22 abr 202469,0470,0969,0470,0970,09-
19 abr 202468,2869,2968,2869,2369,23-
18 abr 202468,3569,0368,2868,4568,45-
17 abr 202468,7969,0667,9068,0068,00-
16 abr 202470,4870,8068,6768,6768,67-
15 abr 202471,2972,1370,6170,6170,61-
12 abr 202469,0671,8869,0669,8369,83-
11 abr 202469,2269,2268,1468,7768,77-
10 abr 202470,6770,6969,4269,4269,42-
09 abr 202470,3570,5670,2070,5070,50-
08 abr 202469,8470,8169,8370,5470,54-
05 abr 202470,2370,6469,1869,8869,88-
04 abr 202471,4072,0871,1071,3071,30-
03 abr 202471,3172,0571,1671,3371,33-
02 abr 202471,9672,0871,6271,7171,71-
28 mar 202470,3471,8270,3471,8271,82-
28 mar 20240.69 Dividendo
27 mar 202470,4670,7270,4670,6069,91-
26 mar 202469,7870,4069,7670,3269,63-
25 mar 202470,0270,4269,8869,9469,26-
22 mar 202470,0270,2469,8670,2469,55-
21 mar 202467,6869,8667,6869,8669,18-
20 mar 202466,8267,6466,8267,6466,98-
19 mar 202466,7466,8466,5266,6265,97-
18 mar 202466,6266,7466,1866,5665,91-
15 mar 202466,0266,5666,0266,5665,91-
14 mar 202466,7266,9265,6865,6865,04-
13 mar 202466,3467,1666,3066,6866,03-
12 mar 202467,2067,2666,3866,4465,79-
11 mar 202466,0667,3065,6867,3066,64-
08 mar 202465,9866,4865,9866,3065,65-
07 mar 202465,8066,4265,7665,9865,34-
06 mar 202467,5467,6465,8865,9665,32-
05 mar 202468,0268,2267,4467,4466,78-
04 mar 202467,9468,6867,7668,1667,49-
01 mar 202468,3068,3067,7268,2067,53-
29 feb 202467,6668,3867,4268,3267,65-
28 feb 202467,8068,4667,7067,7067,04-
27 feb 202467,1067,6667,1067,6066,94-
26 feb 202467,8868,2667,1067,1866,52-
23 feb 202466,9468,1866,9068,0667,39-
22 feb 202466,6867,2066,5866,9666,31-
21 feb 202466,1466,9466,0666,7266,07-
20 feb 202467,1267,1266,0666,2065,55-
19 feb 202467,3067,3667,2667,2666,60-
16 feb 202467,7667,8267,1667,2866,62-
15 feb 202466,7467,8666,6867,7067,04-
14 feb 202466,4067,5066,4066,5265,87-
13 feb 202468,3068,3066,2266,2265,57-
12 feb 202467,4668,7667,4268,3467,67-
09 feb 202467,1467,5667,0067,5066,84-
08 feb 202467,7668,1466,8667,0466,38-
07 feb 202467,3667,8266,8667,8267,16-
06 feb 202467,4667,8667,4267,4266,76-
05 feb 202467,9268,0467,3667,6266,96-
02 feb 202467,4068,2267,2668,1067,43-
01 feb 202468,4268,5667,0067,4266,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...