State Street Corporation (STT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EST
Antes de la apertura del mercado:
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 90.15 | 91.42 | 89.90 | 91.33 | 91.33 | 4,368,857 |
| 30 ene 2023 | 89.87 | 91.23 | 89.72 | 90.15 | 90.15 | 2,818,700 |
| 27 ene 2023 | 90.23 | 91.83 | 89.76 | 90.73 | 90.73 | 2,773,900 |
| 26 ene 2023 | 88.99 | 90.26 | 88.25 | 90.23 | 90.23 | 3,307,700 |
| 25 ene 2023 | 86.05 | 88.29 | 85.65 | 88.20 | 88.20 | 3,310,600 |
| 24 ene 2023 | 86.22 | 87.91 | 75.03 | 87.03 | 87.03 | 3,313,400 |
| 23 ene 2023 | 84.38 | 86.97 | 84.20 | 86.22 | 86.22 | 4,304,800 |
| 20 ene 2023 | 83.35 | 85.00 | 82.06 | 84.28 | 84.28 | 4,790,100 |
| 19 ene 2023 | 79.98 | 81.31 | 79.14 | 80.52 | 80.52 | 3,358,600 |
| 18 ene 2023 | 82.44 | 83.29 | 81.52 | 81.54 | 81.54 | 2,583,100 |
| 17 ene 2023 | 82.72 | 83.92 | 82.45 | 83.00 | 83.00 | 3,085,000 |
| 13 ene 2023 | 81.36 | 84.15 | 81.01 | 82.97 | 82.97 | 4,274,400 |
| 12 ene 2023 | 82.59 | 83.39 | 81.85 | 82.37 | 82.37 | 3,896,500 |
| 11 ene 2023 | 81.66 | 82.64 | 81.30 | 82.34 | 82.34 | 3,100,900 |
| 10 ene 2023 | 81.01 | 81.94 | 80.43 | 81.46 | 81.46 | 2,972,000 |
| 09 ene 2023 | 81.13 | 82.18 | 80.87 | 80.91 | 80.91 | 3,437,000 |
| 06 ene 2023 | 79.58 | 80.76 | 78.82 | 80.68 | 80.68 | 2,059,300 |
| 05 ene 2023 | 78.74 | 79.34 | 78.23 | 78.71 | 78.71 | 1,980,300 |
| 04 ene 2023 | 78.98 | 80.80 | 78.41 | 79.48 | 79.48 | 2,324,500 |
| 03 ene 2023 | 78.65 | 79.62 | 77.65 | 78.40 | 78.40 | 3,168,100 |
| 30 dic 2022 | 77.13 | 77.59 | 76.46 | 77.57 | 77.57 | 1,387,300 |
| 30 dic 2022 | 0.63 Dividendo | |||||
| 29 dic 2022 | 77.32 | 78.45 | 76.80 | 78.34 | 77.71 | 1,587,500 |
| 28 dic 2022 | 77.14 | 77.51 | 76.59 | 76.84 | 76.22 | 1,546,200 |
| 27 dic 2022 | 77.68 | 77.79 | 76.73 | 77.15 | 76.53 | 1,620,200 |
| 23 dic 2022 | 77.73 | 77.89 | 76.85 | 77.49 | 76.87 | 1,232,500 |
| 22 dic 2022 | 77.72 | 78.23 | 75.90 | 77.85 | 77.22 | 1,087,800 |
| 21 dic 2022 | 78.94 | 79.52 | 78.58 | 78.71 | 78.08 | 2,157,200 |
| 20 dic 2022 | 77.88 | 78.66 | 77.43 | 77.99 | 77.36 | 2,300,000 |
| 19 dic 2022 | 77.45 | 79.03 | 77.21 | 77.56 | 76.94 | 2,387,300 |
| 16 dic 2022 | 77.36 | 78.63 | 76.80 | 77.70 | 77.08 | 5,120,200 |
| 15 dic 2022 | 78.38 | 79.03 | 77.71 | 78.26 | 77.63 | 2,910,000 |
| 14 dic 2022 | 81.14 | 82.38 | 79.69 | 79.89 | 79.25 | 3,860,300 |
| 13 dic 2022 | 82.20 | 83.42 | 81.13 | 81.33 | 80.68 | 3,751,800 |
| 12 dic 2022 | 78.71 | 80.53 | 78.67 | 80.26 | 79.61 | 2,790,800 |
| 09 dic 2022 | 78.00 | 80.11 | 77.85 | 79.03 | 78.39 | 3,070,900 |
| 08 dic 2022 | 80.72 | 81.25 | 77.71 | 78.12 | 77.49 | 2,770,900 |
| 07 dic 2022 | 75.03 | 82.32 | 75.03 | 80.45 | 79.80 | 6,096,500 |
| 06 dic 2022 | 74.89 | 75.74 | 73.85 | 74.36 | 73.76 | 2,581,200 |
| 05 dic 2022 | 77.51 | 78.02 | 76.00 | 76.24 | 75.63 | 2,284,300 |
| 02 dic 2022 | 77.61 | 78.57 | 77.03 | 77.72 | 77.09 | 4,159,000 |
| 01 dic 2022 | 79.41 | 79.41 | 77.15 | 78.72 | 78.09 | 2,907,200 |
| 30 nov 2022 | 79.79 | 80.45 | 77.08 | 79.67 | 79.03 | 7,618,900 |
| 29 nov 2022 | 73.21 | 73.98 | 72.85 | 73.93 | 73.34 | 1,502,600 |
| 28 nov 2022 | 76.14 | 76.24 | 73.26 | 73.52 | 72.93 | 2,255,700 |
| 25 nov 2022 | 77.16 | 77.68 | 76.71 | 77.06 | 76.44 | 1,030,800 |
| 23 nov 2022 | 76.36 | 77.68 | 76.33 | 77.05 | 76.43 | 1,870,800 |
| 22 nov 2022 | 77.11 | 77.88 | 76.41 | 76.59 | 75.97 | 1,972,800 |
| 21 nov 2022 | 75.38 | 76.77 | 75.38 | 76.61 | 75.99 | 2,419,500 |
| 18 nov 2022 | 75.98 | 77.01 | 75.13 | 75.59 | 74.98 | 3,900,900 |
| 17 nov 2022 | 77.20 | 77.35 | 74.27 | 74.51 | 73.91 | 5,477,200 |
| 16 nov 2022 | 79.02 | 79.94 | 78.52 | 78.91 | 78.28 | 2,232,300 |
| 15 nov 2022 | 79.68 | 81.52 | 79.24 | 79.46 | 78.82 | 2,681,400 |
| 14 nov 2022 | 79.96 | 81.79 | 78.79 | 79.00 | 78.36 | 3,105,300 |
| 11 nov 2022 | 80.48 | 82.14 | 79.97 | 80.99 | 80.34 | 2,897,900 |
| 10 nov 2022 | 78.07 | 80.10 | 77.96 | 79.86 | 79.22 | 2,284,300 |
| 09 nov 2022 | 75.46 | 76.36 | 75.08 | 75.22 | 74.62 | 1,690,900 |
| 08 nov 2022 | 75.81 | 77.02 | 75.16 | 76.15 | 75.54 | 2,133,500 |
| 07 nov 2022 | 75.81 | 76.30 | 75.44 | 75.93 | 75.32 | 1,842,800 |
| 04 nov 2022 | 74.31 | 75.99 | 74.18 | 75.45 | 74.84 | 1,763,800 |
| 03 nov 2022 | 72.89 | 73.81 | 72.31 | 73.07 | 72.48 | 1,941,500 |
| 02 nov 2022 | 74.44 | 76.53 | 73.69 | 73.88 | 73.29 | 2,444,600 |
| 01 nov 2022 | 75.09 | 75.43 | 74.23 | 74.40 | 73.80 | 2,576,600 |
| 31 oct 2022 | 74.15 | 74.76 | 73.90 | 74.00 | 73.40 | 2,740,100 |
| 28 oct 2022 | 73.40 | 75.08 | 72.81 | 74.78 | 74.18 | 2,373,400 |
| 27 oct 2022 | 73.17 | 74.44 | 72.97 | 73.10 | 72.51 | 2,184,500 |
| 26 oct 2022 | 72.36 | 73.53 | 71.95 | 72.28 | 71.70 | 2,281,100 |
| 25 oct 2022 | 70.19 | 72.67 | 70.00 | 72.05 | 71.47 | 3,145,200 |
| 24 oct 2022 | 69.50 | 70.95 | 69.29 | 70.52 | 69.95 | 2,738,100 |
| 21 oct 2022 | 64.89 | 69.31 | 64.48 | 69.12 | 68.56 | 3,294,800 |
| 20 oct 2022 | 64.65 | 66.40 | 64.26 | 64.86 | 64.34 | 2,871,200 |
| 19 oct 2022 | 63.65 | 65.95 | 63.11 | 64.57 | 64.05 | 3,315,000 |
| 18 oct 2022 | 65.42 | 65.58 | 59.24 | 64.42 | 63.90 | 6,023,400 |
| 17 oct 2022 | 62.64 | 65.32 | 62.64 | 63.81 | 63.30 | 3,546,200 |
| 14 oct 2022 | 63.89 | 64.93 | 60.90 | 61.11 | 60.62 | 2,693,100 |
| 13 oct 2022 | 59.27 | 63.89 | 58.62 | 63.50 | 62.99 | 1,998,600 |
| 12 oct 2022 | 60.41 | 61.50 | 59.92 | 60.16 | 59.68 | 1,675,400 |
| 11 oct 2022 | 61.00 | 62.07 | 60.42 | 60.81 | 60.32 | 1,899,600 |
| 10 oct 2022 | 62.75 | 63.02 | 61.35 | 61.62 | 61.12 | 1,180,000 |
| 07 oct 2022 | 63.44 | 63.44 | 61.63 | 62.11 | 61.61 | 1,782,600 |
| 06 oct 2022 | 64.92 | 65.46 | 63.87 | 63.96 | 63.45 | 1,318,200 |
| 05 oct 2022 | 64.23 | 65.80 | 64.08 | 65.43 | 64.90 | 1,304,200 |
| 04 oct 2022 | 64.31 | 65.65 | 64.08 | 65.61 | 65.08 | 2,287,200 |
| 03 oct 2022 | 61.56 | 63.76 | 60.24 | 63.11 | 62.60 | 2,621,400 |
| 30 sept 2022 | 61.54 | 62.53 | 60.68 | 60.81 | 60.32 | 2,403,600 |
| 30 sept 2022 | 0.63 Dividendo | |||||
| 29 sept 2022 | 62.26 | 62.54 | 61.32 | 61.72 | 60.60 | 2,055,000 |
| 28 sept 2022 | 61.67 | 63.58 | 61.04 | 63.23 | 62.08 | 2,243,900 |
| 27 sept 2022 | 63.15 | 63.43 | 60.30 | 61.28 | 60.17 | 2,808,800 |
| 26 sept 2022 | 63.21 | 64.00 | 62.19 | 62.61 | 61.47 | 3,234,900 |
| 23 sept 2022 | 65.49 | 65.66 | 62.72 | 63.63 | 62.47 | 2,555,600 |
| 22 sept 2022 | 68.19 | 68.19 | 65.86 | 66.08 | 64.88 | 1,202,300 |
| 21 sept 2022 | 69.40 | 70.28 | 67.76 | 67.77 | 66.54 | 1,894,900 |
| 20 sept 2022 | 70.09 | 70.35 | 68.44 | 68.95 | 67.70 | 1,689,100 |
| 19 sept 2022 | 69.17 | 71.30 | 69.17 | 70.87 | 69.58 | 1,298,300 |
| 16 sept 2022 | 70.38 | 70.63 | 69.18 | 70.10 | 68.83 | 2,824,600 |
| 15 sept 2022 | 71.40 | 72.82 | 71.22 | 71.40 | 70.10 | 1,465,700 |
| 14 sept 2022 | 72.12 | 72.51 | 70.50 | 71.40 | 70.10 | 2,145,800 |
| 13 sept 2022 | 72.23 | 73.77 | 71.88 | 72.13 | 70.82 | 2,208,000 |
| 12 sept 2022 | 73.60 | 74.74 | 73.40 | 74.19 | 72.84 | 3,115,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
