U.S. markets closed

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
89.83+0.49 (+0.55%)
Al cierre: 04:00PM EDT
90.28 +0.45 (+0.50%)
Fuera de horario: 04:50PM EDT
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202489.9490.8089.0989.8389.832,793,338
10 oct 202488.8589.7888.6589.3489.341,705,400
09 oct 202488.7089.2188.0688.8688.861,996,700
08 oct 202487.5688.8287.2488.5788.571,962,200
07 oct 202487.2987.8786.6387.4787.472,146,400
04 oct 202486.9987.6086.7687.3187.311,744,100
03 oct 202485.6786.0485.0585.9685.963,023,000
02 oct 202486.7187.4685.7085.9985.991,483,600
01 oct 202487.5087.6486.4086.6586.651,957,800
01 oct 20240.76 Dividendo
30 sept 202487.9988.6787.3088.4787.712,499,700
27 sept 202488.6489.3787.8688.2087.443,154,600
26 sept 202488.7189.1887.9288.0987.332,769,100
25 sept 202489.0589.1888.1888.5087.741,881,600
24 sept 202488.9489.3488.5088.9188.151,899,800
23 sept 202489.2389.4988.6589.1388.361,680,800
20 sept 202488.7888.9187.6088.5087.743,578,200
19 sept 202488.3489.4287.4189.3188.541,914,400
18 sept 202486.8888.1986.5887.1686.412,699,400
17 sept 202485.7587.1385.4586.6985.951,654,200
16 sept 202483.8085.9483.6185.4684.733,480,100
13 sept 202482.8584.3782.8583.2882.562,262,700
12 sept 202482.6483.3781.8682.5881.871,743,000
11 sept 202482.7382.8380.5482.5981.882,333,000
10 sept 202483.7983.9382.0783.3282.601,893,000
09 sept 202484.0384.8382.4883.6682.943,230,100
06 sept 202485.1686.0882.8483.2982.572,191,600
05 sept 202486.7486.7484.9585.1984.461,867,200
04 sept 202486.4587.1985.2385.9185.172,014,700
03 sept 202486.4487.1685.6385.9885.241,795,300
30 ago 202486.0887.2785.9387.1086.351,749,100
29 ago 202485.1986.4084.3685.9085.161,547,600
28 ago 202485.2185.7684.2984.7484.012,229,600
27 ago 202484.1985.7984.1485.4884.752,203,600
26 ago 202484.4885.2184.1684.5883.851,763,600
23 ago 202482.9684.3782.5584.0483.322,364,900
22 ago 202480.8282.5980.7982.5681.851,897,900
21 ago 202480.7480.9180.1180.8080.111,830,700
20 ago 202480.8081.2280.1880.4279.731,508,500
19 ago 202481.3381.6080.8881.0180.311,383,200
16 ago 202480.6581.2380.2681.1880.481,466,000
15 ago 202480.0080.8779.8380.5579.862,541,100
14 ago 202479.0979.3278.3778.9578.271,265,500
13 ago 202478.2379.1577.5878.8078.121,798,800
12 ago 202478.2078.7577.2177.5376.861,901,400
09 ago 202477.8278.3277.2978.2177.541,217,900
08 ago 202476.9878.2976.9877.7577.081,087,300
07 ago 202478.5579.7576.3576.4875.821,955,100
06 ago 202476.9178.1976.8577.1376.472,281,500
05 ago 202478.8579.5076.9577.1176.452,669,900
02 ago 202482.6182.6180.2580.9180.211,941,300
01 ago 202485.3085.4982.9383.6382.911,359,600
31 jul 202485.7786.1084.9184.9784.241,345,700
30 jul 202485.5186.2585.1385.7084.961,177,700
29 jul 202485.1785.5784.5984.9284.191,029,300
26 jul 202485.2185.8984.5885.2984.561,509,800
25 jul 202483.0985.3482.9284.8984.162,078,300
24 jul 202483.7384.5282.8682.9682.251,762,600
23 jul 202483.6484.7183.4983.8183.092,459,000
22 jul 202484.7684.9583.3384.0083.281,722,200
19 jul 202484.5984.8884.0684.4983.761,565,700
18 jul 202485.0086.2483.8884.3383.612,694,200
17 jul 202484.9185.3783.6585.3484.614,074,400
16 jul 202479.5084.8378.1584.8284.096,021,900
15 jul 202478.8179.4078.4078.9478.263,254,300
12 jul 202476.8079.4276.6178.5677.892,974,400
11 jul 202475.8976.6975.6376.4875.821,831,200
10 jul 202474.4575.5274.1575.4974.841,734,500
09 jul 202473.4474.9072.9274.4273.782,043,600
08 jul 202472.9873.7272.6573.3772.742,637,100
05 jul 202474.0574.0773.0773.7273.091,539,900
03 jul 202474.3774.7273.7974.1473.50929,100
02 jul 202473.4773.9673.1973.8673.231,596,200
01 jul 202473.6774.1473.1573.5672.932,154,900
01 jul 20240.69 Dividendo
28 jun 202473.3974.0373.0674.0072.684,601,500
27 jun 202472.7273.0971.9673.0571.752,394,800
26 jun 202472.1373.0171.9672.8671.563,159,900
25 jun 202472.6172.9171.9772.5871.291,700,500
24 jun 202472.4973.6172.2272.9471.641,462,700
21 jun 202472.4072.6071.8072.2470.952,353,800
20 jun 202472.1372.8072.0572.4071.111,776,800
18 jun 202471.5672.5571.4572.3771.082,525,300
17 jun 202470.6771.8370.2071.7170.431,515,300
14 jun 202470.9071.5670.2970.9169.651,395,700
13 jun 202471.6971.8270.6871.6070.321,945,700
12 jun 202472.3873.2171.7872.1470.851,824,700
11 jun 202473.8174.0070.6771.1369.863,551,100
10 jun 202474.1975.1173.4274.3573.022,723,500
07 jun 202474.0075.5274.0074.7673.432,213,600
06 jun 202474.4974.8774.1974.5073.171,497,500
05 jun 202474.8274.9974.3374.4973.161,489,800
04 jun 202474.7575.3974.2574.6573.321,425,800
03 jun 202475.5575.9574.4575.3373.991,984,400
31 may 202474.4075.6774.3075.5974.243,871,100
30 may 202474.0774.4073.4474.2572.931,738,700
29 may 202473.0573.8572.5973.8372.511,760,500
28 may 202475.2575.5773.6473.9172.591,444,800
24 may 202475.0975.4874.8775.3974.051,310,300
23 may 202476.4676.6074.3174.8173.483,001,500
*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...