State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

71.66

+1.55

(+2.21%)

A partir del 12:10PM EST. Mercado abierto.

Periodo de tiempo:

29 nov 2022 - 29 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 nov 2023	70.65	71.78	70.50	71.66	71.66	423,246
28 nov 2023	69.89	70.43	69.58	70.11	70.11	1,732,700
27 nov 2023	69.88	70.18	69.56	69.74	69.74	1,957,600
24 nov 2023	69.85	70.56	69.70	70.38	70.38	797,700
22 nov 2023	69.44	69.95	68.99	69.88	69.88	1,200,300
21 nov 2023	69.75	69.91	69.03	69.05	69.05	1,372,400
20 nov 2023	69.72	70.31	69.17	69.95	69.95	1,429,200
17 nov 2023	70.18	70.27	69.82	70.19	70.19	1,536,800
16 nov 2023	69.59	69.97	68.92	69.29	69.29	1,733,800
15 nov 2023	68.93	70.21	68.93	69.73	69.73	1,721,200
14 nov 2023	68.22	69.76	68.00	68.94	68.94	1,911,800
13 nov 2023	67.16	67.60	66.86	67.05	67.05	1,588,000
10 nov 2023	66.95	67.64	66.27	67.60	67.60	1,406,300
09 nov 2023	67.07	67.60	66.38	66.52	66.52	1,486,000
08 nov 2023	66.41	66.67	66.00	66.56	66.56	1,624,700
07 nov 2023	66.84	67.33	66.46	66.54	66.54	1,302,700
06 nov 2023	67.91	67.99	66.64	67.22	67.22	1,426,800
03 nov 2023	67.78	68.53	67.68	67.76	67.76	1,990,200
02 nov 2023	65.50	66.83	65.16	66.68	66.68	1,533,300
01 nov 2023	64.81	65.70	64.30	64.74	64.74	1,805,200
31 oct 2023	63.66	64.95	63.57	64.63	64.63	1,548,600
30 oct 2023	63.45	64.16	62.99	63.88	63.88	1,471,800
27 oct 2023	64.16	64.33	62.78	62.93	62.93	1,655,800
26 oct 2023	64.04	65.18	64.04	64.66	64.66	1,775,400
25 oct 2023	64.21	64.57	63.54	64.02	64.02	1,357,100
24 oct 2023	64.43	65.35	64.15	64.74	64.74	1,625,400
23 oct 2023	64.78	65.02	64.12	64.25	64.25	1,754,100
20 oct 2023	66.04	66.33	64.47	64.86	64.86	3,455,900
19 oct 2023	68.72	68.89	66.35	66.36	66.36	2,981,500
18 oct 2023	69.00	70.48	67.41	68.63	68.63	5,483,000
17 oct 2023	64.88	67.54	64.73	67.26	67.26	3,927,300
16 oct 2023	64.96	65.97	64.75	65.60	65.60	2,044,900
13 oct 2023	64.76	65.56	64.06	64.28	64.28	2,178,700
12 oct 2023	65.58	65.58	63.51	64.09	64.09	2,688,700
11 oct 2023	65.44	65.95	64.79	65.30	65.30	1,848,300
10 oct 2023	65.37	66.10	65.24	65.44	65.44	1,732,800
09 oct 2023	64.50	64.93	64.11	64.74	64.74	1,865,100
06 oct 2023	64.16	65.82	63.88	65.17	65.17	2,074,800
05 oct 2023	64.02	64.39	63.11	64.27	64.27	2,229,800
04 oct 2023	64.81	65.24	63.62	64.46	64.46	2,151,100
03 oct 2023	65.45	65.66	64.41	64.79	64.79	1,485,300
02 oct 2023	66.82	67.14	65.61	66.19	66.19	1,840,100
29 sept 2023	67.38	68.25	66.84	66.96	66.96	1,665,300
29 sept 2023	0.69 Dividendo
28 sept 2023	66.82	67.97	66.82	67.56	66.87	1,269,600
27 sept 2023	67.05	67.27	66.22	66.78	66.10	1,473,200
26 sept 2023	66.95	67.79	66.66	66.83	66.15	1,390,900
25 sept 2023	67.23	67.80	67.01	67.61	66.92	1,393,000
22 sept 2023	68.90	69.05	67.61	67.81	67.12	1,116,800
21 sept 2023	69.23	69.52	68.54	68.82	68.12	1,289,800
20 sept 2023	71.03	71.22	69.63	69.69	68.98	1,679,900
19 sept 2023	71.31	71.65	70.18	70.55	69.83	1,835,200
18 sept 2023	71.66	71.71	70.54	71.26	70.53	1,798,600
15 sept 2023	71.59	72.01	71.18	71.85	71.12	6,767,500
14 sept 2023	72.10	72.49	71.66	72.39	71.65	2,500,500
13 sept 2023	72.07	72.16	70.57	71.25	70.52	2,199,400
12 sept 2023	71.38	72.29	70.45	71.49	70.76	2,550,400
11 sept 2023	71.49	74.02	71.01	71.39	70.66	3,763,100
08 sept 2023	69.45	70.42	68.62	70.16	69.44	1,646,900
07 sept 2023	69.71	70.22	68.76	69.51	68.80	2,206,200
06 sept 2023	69.51	70.05	69.13	69.86	69.15	1,845,300
05 sept 2023	69.55	70.61	69.25	70.08	69.36	2,002,600
01 sept 2023	69.38	70.37	69.28	69.85	69.14	1,578,700
31 ago 2023	68.65	68.93	68.35	68.74	68.04	2,144,600
30 ago 2023	68.54	69.02	68.15	68.45	67.75	1,163,900
29 ago 2023	68.39	68.88	68.03	68.52	67.82	1,235,800
28 ago 2023	68.02	68.71	67.93	68.40	67.70	1,036,300
25 ago 2023	68.05	68.53	67.06	67.55	66.86	1,154,100
24 ago 2023	67.40	68.90	67.15	67.75	67.06	1,356,600
23 ago 2023	66.25	67.63	65.88	67.55	66.86	2,084,400
22 ago 2023	67.80	67.99	65.78	65.85	65.18	2,120,000
21 ago 2023	67.65	68.08	66.42	67.42	66.73	1,858,100
18 ago 2023	67.51	68.46	67.39	67.95	67.26	1,398,100
17 ago 2023	69.47	69.69	68.05	68.30	67.60	1,807,500
16 ago 2023	69.21	69.72	68.79	68.83	68.13	1,914,100
15 ago 2023	70.42	70.49	69.28	69.56	68.85	1,659,600
14 ago 2023	73.09	73.09	70.93	71.34	70.61	2,222,100
11 ago 2023	72.53	74.26	72.53	73.68	72.93	2,903,600
10 ago 2023	72.56	73.87	72.56	73.13	72.38	2,679,900
09 ago 2023	72.56	73.62	72.18	72.23	71.49	3,380,400
08 ago 2023	72.08	72.89	70.72	72.73	71.99	3,214,500
07 ago 2023	73.87	74.68	73.67	73.90	73.15	2,677,800
04 ago 2023	73.15	74.20	72.93	73.14	72.39	2,474,400
03 ago 2023	72.49	73.69	72.11	73.00	72.25	2,926,500
02 ago 2023	71.18	72.83	70.90	72.71	71.97	2,860,700
01 ago 2023	71.96	72.34	71.30	72.13	71.39	2,395,700
31 jul 2023	71.39	72.59	71.24	72.44	71.70	2,733,100
28 jul 2023	71.65	71.88	70.64	71.17	70.44	2,590,000
27 jul 2023	71.86	72.27	70.32	70.48	69.76	2,972,800
26 jul 2023	70.86	72.14	70.86	71.47	70.74	2,725,800
25 jul 2023	71.14	71.70	70.52	70.73	70.01	2,867,100
24 jul 2023	70.18	72.14	70.18	71.24	70.51	3,613,100
21 jul 2023	70.83	70.88	69.56	70.27	69.55	3,040,200
20 jul 2023	69.46	70.47	69.04	70.34	69.62	3,567,000
19 jul 2023	68.52	70.37	68.36	69.38	68.67	4,570,700
18 jul 2023	67.24	68.32	66.23	68.29	67.59	8,004,600
17 jul 2023	66.28	67.84	65.40	66.51	65.83	7,006,900
14 jul 2023	74.97	74.97	68.05	68.10	67.40	9,555,800
13 jul 2023	76.28	77.49	75.88	77.46	76.67	3,051,700
12 jul 2023	76.83	77.42	75.63	75.84	75.07	2,438,400
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...

S&P 5004,563.36+8.47(+0.19%)

Dow Jones35,472.89+55.91(+0.16%)

Nasdaq14,298.34+16.59(+0.12%)

Russell 20001,811.89+19.08(+1.06%)

Petróleo77.31+0.90(+1.18%)

Oro2,063.20+3.00(+0.15%)

State Street Corporation (STT)

S&P 500
4,563.36
+8.47(+0.19%)

Dow Jones
35,472.89
+55.91(+0.16%)

Nasdaq
14,298.34
+16.59(+0.12%)

Russell 2000
1,811.89
+19.08(+1.06%)

Petróleo
77.31
+0.90(+1.18%)

Oro
2,063.20
+3.00(+0.15%)