U.S. markets close in 1 hour 7 minutes

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.58+1.21 (+1.65%)
A partir del 02:53PM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202473.7974.7473.2174.5874.58734,238
19 abr 202473.5174.0273.1173.3773.373,005,100
18 abr 202473.2673.6772.5473.0473.041,689,900
17 abr 202473.1073.5672.1372.8172.812,265,200
16 abr 202474.9075.4472.7273.0273.023,018,700
15 abr 202476.4777.4074.4474.9374.933,398,400
12 abr 202474.6578.4973.2375.7875.786,622,200
11 abr 202474.2274.7072.8573.9173.912,436,600
10 abr 202475.4875.9774.3274.3774.371,954,600
09 abr 202476.6877.0876.0076.6476.641,582,700
08 abr 202476.2676.9475.7076.3976.391,523,400
05 abr 202475.8876.4774.5175.8075.801,623,700
04 abr 202477.9978.5075.8975.9575.951,915,400
03 abr 202476.9777.9876.7477.3277.321,585,400
02 abr 202477.4377.7176.8477.0077.003,184,600
01 abr 202476.8977.3376.4177.2577.251,815,100
28 mar 202476.6577.6876.2077.3277.322,202,800
28 mar 20240.69 Dividendo
27 mar 202476.6077.2476.1376.8876.192,585,700
26 mar 202476.0876.4375.6576.1875.501,764,800
25 mar 202476.3976.8675.6375.6574.972,026,700
22 mar 202476.0776.2975.4175.8475.162,585,300
21 mar 202474.2076.0073.9775.9375.252,720,600
20 mar 202472.5474.0272.1373.8273.161,818,500
19 mar 202472.4972.7472.0072.6271.972,787,300
18 mar 202472.5172.6971.9372.4971.842,234,300
15 mar 202471.0572.6171.0572.5071.854,129,200
14 mar 202472.4872.8571.2671.8671.222,120,700
13 mar 202472.5273.6472.5272.8572.201,943,100
12 mar 202473.6573.9172.3372.5171.861,883,300
11 mar 202472.0973.6172.0873.4472.781,847,600
08 mar 202472.3373.0172.2772.4371.781,657,600
07 mar 202472.2372.7572.0272.2571.602,448,300
06 mar 202473.2873.3671.5971.8471.202,802,600
05 mar 202473.3574.6572.8373.3172.652,450,600
04 mar 202473.7274.9573.6674.0073.341,549,000
01 mar 202473.6473.9572.7373.8573.191,769,400
29 feb 202473.9074.2773.2773.7373.073,479,700
28 feb 202473.3274.3073.1873.3772.712,235,200
27 feb 202472.9473.4972.6673.4872.822,024,700
26 feb 202473.0674.1672.7572.8772.222,068,000
23 feb 202472.6673.9172.2873.5872.923,367,300
22 feb 202472.5072.7471.8672.4271.772,439,700
21 feb 202471.5572.4971.2572.1571.502,693,900
20 feb 202470.8672.1370.8671.5570.911,874,000
16 feb 202473.0073.0972.3172.4971.841,495,900
15 feb 202471.9373.2171.7473.0372.371,514,700
14 feb 202471.7872.1371.2471.5070.861,172,900
13 feb 202472.6972.6970.5371.1170.471,577,500
12 feb 202472.8174.2272.6473.6072.941,516,900
09 feb 202472.3472.9872.0872.8472.191,312,400
08 feb 202473.0073.4571.8472.3971.742,707,600
07 feb 202472.6873.1171.7173.0372.372,605,600
06 feb 202472.4173.0672.4172.4571.801,505,200
05 feb 202472.5273.1072.2172.5771.921,918,500
02 feb 202473.2173.7672.7073.4372.771,880,300
01 feb 202473.7774.1872.4673.2572.592,947,700
31 ene 202474.7375.5573.8173.8773.212,566,900
30 ene 202475.0875.1674.4274.8574.181,917,500
29 ene 202474.7475.3374.3474.8474.171,812,700
26 ene 202474.8775.8474.5875.1174.441,747,000
25 ene 202473.6374.8573.4174.6874.012,690,300
24 ene 202474.3575.1673.6973.8473.183,302,100
23 ene 202474.1174.4273.6173.9573.292,812,900
22 ene 202476.0076.5874.0674.3173.643,239,300
19 ene 202479.9079.9075.4575.8675.186,624,700
18 ene 202475.0375.3173.8374.3173.643,295,500
17 ene 202474.7875.7774.6074.6974.022,274,800
16 ene 202476.0176.6575.4375.8775.192,050,800
12 ene 202477.2277.8876.4176.5175.822,157,900
11 ene 202476.3576.5875.6276.2675.581,824,100
10 ene 202477.0077.0775.9676.6075.911,301,500
09 ene 202477.4178.4176.8677.3276.631,340,900
08 ene 202478.1278.4777.2578.4377.731,177,800
05 ene 202477.1878.7477.1878.2177.511,926,900
04 ene 202476.8677.9576.8077.3876.691,841,600
03 ene 202478.6978.6976.9177.3076.611,804,200
02 ene 202477.6678.2377.0377.7577.051,438,500
29 dic 202377.8378.0777.2477.4676.761,084,500
29 dic 20230.69 Dividendo
28 dic 202378.5578.5778.1478.4277.031,394,300
27 dic 202377.6478.2177.2877.9776.591,154,800
26 dic 202377.2977.9177.0777.7276.341,608,600
22 dic 202377.3777.8976.8177.1975.821,536,500
21 dic 202376.4777.1176.2277.0175.651,385,000
20 dic 202377.3378.1976.0276.0574.701,822,500
19 dic 202377.3478.1076.9577.6876.311,624,900
18 dic 202378.0078.0177.0777.1975.821,884,600
15 dic 202377.6478.6477.1577.6376.264,948,000
14 dic 202377.8579.2877.8578.5577.162,343,200
13 dic 202375.2776.8074.6676.6175.252,126,000
12 dic 202374.7275.4574.3875.1273.791,819,000
11 dic 202373.8375.4073.7474.6073.282,189,700
08 dic 202373.1574.1772.9273.9772.662,149,800
07 dic 202371.7873.2271.4773.1871.892,545,000
06 dic 202373.7574.1370.4671.4470.184,466,200
05 dic 202373.8273.9072.6173.2271.922,145,100
04 dic 202373.1774.6173.0774.1072.792,464,700
01 dic 202372.8074.5472.5273.9272.612,699,800
30 nov 202371.9172.9471.4072.8271.533,887,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...