U.S. markets closed

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
83.29-1.90 (-2.23%)
Al cierre: 04:00PM EDT
83.29 0.00 (0.00%)
Fuera de horario: 06:19PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202485.1686.0882.8483.2983.292,191,600
05 sept 202486.7486.7484.9585.1985.191,867,200
04 sept 202486.4587.1985.2385.9185.912,014,700
03 sept 202486.4487.1685.6385.9885.981,795,300
30 ago 202486.0887.2785.9387.1087.101,749,100
29 ago 202485.1986.4084.3685.9085.901,547,600
28 ago 202485.2185.7684.2984.7484.742,229,600
27 ago 202484.1985.7984.1485.4885.482,203,600
26 ago 202484.4885.2184.1684.5884.581,763,600
23 ago 202482.9684.3782.5584.0484.042,364,900
22 ago 202480.8282.5980.7982.5682.561,897,900
21 ago 202480.7480.9180.1180.8080.801,830,700
20 ago 202480.8081.2280.1880.4280.421,508,500
19 ago 202481.3381.6080.8881.0181.011,383,200
16 ago 202480.6581.2380.2681.1881.181,466,000
15 ago 202480.0080.8779.8380.5580.552,541,100
14 ago 202479.0979.3278.3778.9578.951,265,500
13 ago 202478.2379.1577.5878.8078.801,798,800
12 ago 202478.2078.7577.2177.5377.531,901,400
09 ago 202477.8278.3277.2978.2178.211,217,900
08 ago 202476.9878.2976.9877.7577.751,087,300
07 ago 202478.5579.7576.3576.4876.481,955,100
06 ago 202476.9178.1976.8577.1377.132,281,500
05 ago 202478.8579.5076.9577.1177.112,669,900
02 ago 202482.6182.6180.2580.9180.911,941,300
01 ago 202485.3085.4982.9383.6383.631,359,600
31 jul 202485.7786.1084.9184.9784.971,345,700
30 jul 202485.5186.2585.1385.7085.701,177,700
29 jul 202485.1785.5784.5984.9284.921,029,300
26 jul 202485.2185.8984.5885.2985.291,509,800
25 jul 202483.0985.3482.9284.8984.892,078,300
24 jul 202483.7384.5282.8682.9682.961,762,600
23 jul 202483.6484.7183.4983.8183.812,459,000
22 jul 202484.7684.9583.3384.0084.001,722,200
19 jul 202484.5984.8884.0684.4984.491,565,700
18 jul 202485.0086.2483.8884.3384.332,694,200
17 jul 202484.9185.3783.6585.3485.344,074,400
16 jul 202479.5084.8378.1584.8284.826,021,900
15 jul 202478.8179.4078.4078.9478.943,254,300
12 jul 202476.8079.4276.6178.5678.562,974,400
11 jul 202475.8976.6975.6376.4876.481,831,200
10 jul 202474.4575.5274.1575.4975.491,734,500
09 jul 202473.4474.9072.9274.4274.422,043,600
08 jul 202472.9873.7272.6573.3773.372,637,100
05 jul 202474.0574.0773.0773.7273.721,539,900
03 jul 202474.3774.7273.7974.1474.14929,100
02 jul 202473.4773.9673.1973.8673.861,596,200
01 jul 202473.6774.1473.1573.5673.562,154,900
01 jul 20240.69 Dividendo
28 jun 202473.3974.0373.0674.0073.314,601,500
27 jun 202472.7273.0971.9673.0572.372,394,800
26 jun 202472.1373.0171.9672.8672.183,159,900
25 jun 202472.6172.9171.9772.5871.901,700,500
24 jun 202472.4973.6172.2272.9472.261,462,700
21 jun 202472.4072.6071.8072.2471.572,353,800
20 jun 202472.1372.8072.0572.4071.721,776,800
18 jun 202471.5672.5571.4572.3771.702,525,300
17 jun 202470.6771.8370.2071.7171.041,515,300
14 jun 202470.9071.5670.2970.9170.251,395,700
13 jun 202471.6971.8270.6871.6070.931,945,700
12 jun 202472.3873.2171.7872.1471.471,824,700
11 jun 202473.8174.0070.6771.1370.473,551,100
10 jun 202474.1975.1173.4274.3573.662,723,500
07 jun 202474.0075.5274.0074.7674.062,213,600
06 jun 202474.4974.8774.1974.5073.811,497,500
05 jun 202474.8274.9974.3374.4973.801,489,800
04 jun 202474.7575.3974.2574.6573.951,425,800
03 jun 202475.5575.9574.4575.3374.631,984,400
31 may 202474.4075.6774.3075.5974.893,871,100
30 may 202474.0774.4073.4474.2573.561,738,700
29 may 202473.0573.8572.5973.8373.141,760,500
28 may 202475.2575.5773.6473.9173.221,444,800
24 may 202475.0975.4874.8775.3974.691,310,300
23 may 202476.4676.6074.3174.8174.113,001,500
22 may 202476.5477.0876.2076.4975.782,740,600
21 may 202477.1577.5277.0177.0876.361,580,400
20 may 202478.0378.1977.0477.1576.432,845,300
17 may 202477.9878.0577.3578.0177.281,815,000
16 may 202477.7677.9977.3077.6376.911,713,100
15 may 202477.0277.7476.8977.5776.851,914,300
14 may 202476.5377.0076.2276.5675.851,830,600
13 may 202476.9077.1676.0276.1675.451,808,400
10 may 202476.5077.1176.4876.5875.871,479,500
09 may 202475.2176.2875.1376.2675.551,416,900
08 may 202475.1275.5775.0575.3274.621,949,100
07 may 202475.4776.1875.2975.3574.651,899,700
06 may 202475.0175.3274.5375.1174.411,888,200
03 may 202473.9174.4273.4874.3973.701,623,100
02 may 202473.7173.8772.8573.2072.521,883,400
01 may 202472.5173.9072.2673.1172.431,840,400
30 abr 202473.4373.7572.4172.4971.811,645,000
29 abr 202473.1274.3873.1273.9973.302,018,700
26 abr 202473.3574.4473.0373.3972.712,749,400
25 abr 202473.9874.4472.6073.2972.615,837,100
24 abr 202473.7074.7573.6074.2973.608,642,100
23 abr 202474.5075.0174.0374.3973.702,424,000
22 abr 202473.7974.7473.2174.5173.821,680,000
19 abr 202473.5174.0273.1173.3772.693,005,100
18 abr 202473.2673.6772.5473.0472.361,689,900
17 abr 202473.1073.5672.1372.8172.132,265,200
*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...