Mercados españoles cerrados en 2 hrs 50 min

State Street Corporation (ZYA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,92+1,71 (+2,51%)
A partir del 08:21AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202469,9269,9269,9269,9269,92-
31 may 202468,4568,4568,2168,2168,21-
30 may 202467,6567,6567,6567,6567,65-
29 may 202467,7168,0167,7168,0168,01-
28 may 202469,2069,2067,8367,8367,83-
27 may 202469,3169,3769,3169,3769,37-
24 may 202469,0769,2869,0769,2869,28-
23 may 202470,5670,5668,9669,0369,03-
22 may 202470,8370,8370,8370,8370,83-
21 may 202470,7771,0570,7770,9970,99-
20 may 202471,5571,5571,5571,5571,55-
17 may 202471,4071,6371,4071,6371,63-
16 may 202471,1271,1271,1271,1271,12-
15 may 202470,5970,9970,5970,8370,83-
14 may 202470,4670,9070,4670,9070,90-
13 may 202470,9770,9770,6570,6570,65-
10 may 202470,8570,8570,8570,8570,85-
09 may 202469,8769,8769,8769,8769,87-
08 may 202470,0070,0069,9369,9369,93-
07 may 202469,6869,6869,6869,6869,68-
06 may 202469,0269,0269,0269,0269,02-
03 may 202468,6168,6168,6168,6168,61-
02 may 202468,0668,0668,0668,0668,06-
30 abr 202468,9168,9167,8867,8867,88-
29 abr 202468,4469,2668,4468,9268,92-
26 abr 202468,2968,2968,2968,2968,29-
25 abr 202469,0769,0769,0769,0769,07-
24 abr 202469,4569,4569,1669,1969,19-
23 abr 202469,7969,9069,5869,5869,58-
22 abr 202468,8668,8668,8668,8668,86-
19 abr 202468,1268,8168,1268,8168,81-
18 abr 202468,1868,8768,1868,4968,49-
17 abr 202468,6368,6367,9367,9367,93-
16 abr 202470,3370,6668,5968,7868,78150
15 abr 202471,1071,1070,5270,5270,52-
12 abr 202468,8968,8968,8968,8968,89-
11 abr 202469,0369,0368,6968,6968,69-
10 abr 202470,4670,4670,4570,4570,45-
09 abr 202470,1670,1670,1670,1670,16-
08 abr 202469,7269,7269,7269,7269,72-
05 abr 202470,0570,0570,0570,0570,05-
04 abr 202471,2171,2171,2171,2171,21-
03 abr 202471,1571,1571,1571,1571,15-
02 abr 202471,7771,7771,7771,7771,77-
28 mar 202470,1870,1870,1870,1870,18-
28 mar 20240.69 Dividendo
27 mar 202470,3070,3070,3070,3069,61-
26 mar 202469,6269,6269,6269,6268,94-
25 mar 202469,8669,8669,8669,8669,17-
22 mar 202469,8670,2269,8670,2269,53-
21 mar 202467,5269,8267,5269,8269,13-
20 mar 202466,6666,6666,6666,6666,01-
19 mar 202466,5866,5866,4466,4465,79-
18 mar 202466,5666,5666,4866,5465,89-
15 mar 202465,8865,8865,8865,8865,23-
14 mar 202466,5866,5866,5866,5865,93-
13 mar 202466,2067,1266,2066,4265,7762
12 mar 202467,0667,1266,2466,2465,59-
11 mar 202465,9065,9065,9065,9065,25-
08 mar 202465,8266,4065,8266,3065,65-
07 mar 202465,6466,0265,6466,0265,37-
06 mar 202467,3467,3465,7465,7465,09-
05 mar 202467,8867,8867,5067,5066,84-
04 mar 202467,8068,5867,8068,1267,45-
01 mar 202468,1868,1868,1868,1867,51-
29 feb 202467,5467,5467,5467,5466,88-
28 feb 202467,6667,6667,6067,6066,94-
27 feb 202466,9666,9666,7066,7066,0520
26 feb 202467,7667,7667,7667,7667,09-
23 feb 202466,8066,8066,8066,8066,14-
22 feb 202466,5266,5266,5266,5265,87-
21 feb 202466,0066,0066,0066,0065,35-
20 feb 202466,9866,9866,1666,1665,51-
19 feb 202467,1067,1067,1067,1066,44-
16 feb 202467,6267,6267,2467,2466,58-
15 feb 202466,5866,5866,5866,5865,93-
14 feb 202466,2466,2466,2466,2465,59-
13 feb 202468,1268,1268,1268,1267,45-
12 feb 202467,3067,3067,3067,3066,64-
09 feb 202466,9867,3866,9867,3866,72-
08 feb 202467,5867,5866,9866,9866,32-
07 feb 202467,1667,4267,1667,4266,76-
06 feb 202467,3467,3467,3467,3466,68-
05 feb 202467,8667,8667,8667,8667,19-
02 feb 202467,2267,8667,2267,8667,19-
01 feb 202468,2868,2868,2868,2867,61-
31 ene 202469,0469,0469,0469,0468,36-
30 ene 202468,9068,9068,9068,9068,2210
29 ene 202469,0669,1869,0669,1868,50-
26 ene 202468,5668,5668,5668,5667,89-
25 ene 202467,8467,8467,8467,8467,17-
24 ene 202467,9667,9667,8267,8267,15-
23 ene 202467,9468,2067,9468,1467,47-
22 ene 202469,4469,4468,2268,2267,5520
19 ene 202468,1068,1068,1068,1067,43-
18 ene 202468,3468,3468,0268,2667,59-
17 ene 202469,4269,4268,6268,6267,95-
16 ene 202469,6669,6669,6669,6668,98-
15 ene 202469,7069,7069,7069,7069,02-
12 ene 202469,2669,7069,2669,7069,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...