State Street Corporation (ZYA.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 68.59 | 68.60 | 67.61 | 67.75 | 67.75 | - |
| 04 jul 2024 | 68.75 | 68.86 | 68.63 | 68.63 | 68.63 | - |
| 03 jul 2024 | 68.71 | 68.92 | 68.60 | 68.68 | 68.68 | - |
| 02 jul 2024 | 68.44 | 68.49 | 68.30 | 68.42 | 68.42 | - |
| 01 jul 2024 | 68.17 | 69.03 | 67.98 | 69.03 | 69.03 | - |
| 01 jul 2024 | 0.69 Dividendo | |||||
| 28 jun 2024 | 68.27 | 68.87 | 68.24 | 68.73 | 68.04 | - |
| 27 jun 2024 | 68.06 | 68.17 | 67.13 | 68.04 | 67.36 | - |
| 26 jun 2024 | 67.80 | 68.18 | 67.74 | 68.18 | 67.50 | - |
| 25 jun 2024 | 67.99 | 68.04 | 67.39 | 67.64 | 66.96 | - |
| 24 jun 2024 | 67.45 | 68.54 | 67.45 | 68.31 | 67.62 | - |
| 21 jun 2024 | 67.58 | 67.73 | 67.26 | 67.59 | 66.91 | - |
| 20 jun 2024 | 67.36 | 67.67 | 67.28 | 67.67 | 66.99 | - |
| 19 jun 2024 | 67.35 | 67.37 | 67.21 | 67.22 | 66.55 | - |
| 18 jun 2024 | 66.98 | 67.38 | 66.77 | 67.38 | 66.70 | - |
| 17 jun 2024 | 66.27 | 66.59 | 65.89 | 66.59 | 65.92 | - |
| 14 jun 2024 | 66.74 | 66.91 | 65.98 | 66.41 | 65.74 | - |
| 13 jun 2024 | 66.71 | 66.73 | 65.71 | 66.59 | 65.92 | - |
| 12 jun 2024 | 66.29 | 67.26 | 66.14 | 66.65 | 65.98 | - |
| 11 jun 2024 | 68.98 | 69.05 | 65.97 | 66.61 | 65.94 | - |
| 10 jun 2024 | 69.50 | 69.73 | 68.76 | 69.26 | 68.56 | - |
| 07 jun 2024 | 68.48 | 69.62 | 68.37 | 69.52 | 68.82 | - |
| 06 jun 2024 | 67.85 | 68.62 | 67.85 | 68.32 | 67.63 | - |
| 05 jun 2024 | 68.79 | 68.83 | 68.49 | 68.71 | 68.02 | - |
| 04 jun 2024 | 69.04 | 69.29 | 68.34 | 68.77 | 68.08 | - |
| 03 jun 2024 | 70.09 | 70.09 | 68.54 | 68.90 | 68.21 | - |
| 31 may 2024 | 68.59 | 69.34 | 68.36 | 69.34 | 68.64 | - |
| 30 may 2024 | 67.80 | 68.58 | 67.76 | 68.46 | 67.77 | - |
| 29 may 2024 | 67.83 | 68.00 | 67.25 | 67.91 | 67.23 | - |
| 28 may 2024 | 69.36 | 69.40 | 68.11 | 68.11 | 67.43 | - |
| 27 may 2024 | 69.48 | 69.54 | 69.34 | 69.54 | 68.84 | - |
| 24 may 2024 | 69.24 | 69.57 | 69.09 | 69.33 | 68.63 | - |
| 23 may 2024 | 70.73 | 70.73 | 68.96 | 68.96 | 68.27 | - |
| 22 may 2024 | 71.02 | 71.02 | 70.64 | 70.71 | 70.00 | - |
| 21 may 2024 | 70.93 | 71.37 | 70.93 | 71.18 | 70.47 | - |
| 20 may 2024 | 71.75 | 71.83 | 71.18 | 71.18 | 70.47 | - |
| 17 may 2024 | 71.51 | 71.80 | 71.26 | 71.54 | 70.82 | - |
| 16 may 2024 | 71.31 | 71.66 | 71.31 | 71.53 | 70.81 | - |
| 15 may 2024 | 70.76 | 71.56 | 70.76 | 71.06 | 70.35 | - |
| 14 may 2024 | 70.62 | 71.01 | 70.49 | 70.83 | 70.12 | - |
| 13 may 2024 | 71.12 | 71.38 | 70.61 | 70.75 | 70.04 | - |
| 10 may 2024 | 71.03 | 71.41 | 70.63 | 71.28 | 70.56 | - |
| 09 may 2024 | 70.05 | 70.56 | 69.88 | 70.42 | 69.71 | - |
| 08 may 2024 | 70.14 | 70.22 | 69.85 | 70.14 | 69.44 | - |
| 07 may 2024 | 69.78 | 70.62 | 69.78 | 70.36 | 69.65 | - |
| 06 may 2024 | 69.19 | 69.73 | 69.18 | 69.73 | 69.03 | - |
| 03 may 2024 | 68.68 | 69.00 | 68.00 | 68.99 | 68.30 | - |
| 02 may 2024 | 68.48 | 68.90 | 68.13 | 68.15 | 67.47 | - |
| 30 abr 2024 | 69.12 | 69.12 | 68.00 | 68.22 | 67.54 | - |
| 29 abr 2024 | 68.62 | 69.31 | 68.58 | 69.29 | 68.59 | - |
| 26 abr 2024 | 68.45 | 69.47 | 68.13 | 68.86 | 68.17 | - |
| 25 abr 2024 | 69.23 | 69.44 | 67.96 | 68.39 | 67.70 | - |
| 24 abr 2024 | 69.61 | 69.87 | 69.14 | 69.41 | 68.71 | - |
| 23 abr 2024 | 69.97 | 70.22 | 69.36 | 69.86 | 69.16 | - |
| 22 abr 2024 | 69.04 | 70.09 | 69.04 | 70.09 | 69.39 | - |
| 19 abr 2024 | 68.28 | 69.29 | 68.28 | 69.23 | 68.53 | - |
| 18 abr 2024 | 68.35 | 69.03 | 68.28 | 68.45 | 67.76 | - |
| 17 abr 2024 | 68.79 | 69.06 | 67.90 | 68.00 | 67.32 | - |
| 16 abr 2024 | 70.48 | 70.80 | 68.67 | 68.67 | 67.98 | - |
| 15 abr 2024 | 71.29 | 72.13 | 70.61 | 70.61 | 69.90 | - |
| 12 abr 2024 | 69.06 | 71.88 | 69.06 | 69.83 | 69.13 | - |
| 11 abr 2024 | 69.22 | 69.22 | 68.14 | 68.77 | 68.08 | - |
| 10 abr 2024 | 70.67 | 70.69 | 69.42 | 69.42 | 68.72 | - |
| 09 abr 2024 | 70.35 | 70.56 | 70.20 | 70.50 | 69.79 | - |
| 08 abr 2024 | 69.84 | 70.81 | 69.83 | 70.54 | 69.83 | - |
| 05 abr 2024 | 70.23 | 70.64 | 69.18 | 69.88 | 69.18 | - |
| 04 abr 2024 | 71.40 | 72.08 | 71.10 | 71.30 | 70.58 | - |
| 03 abr 2024 | 71.31 | 72.05 | 71.16 | 71.33 | 70.61 | - |
| 02 abr 2024 | 71.96 | 72.08 | 71.62 | 71.71 | 70.99 | - |
| 28 mar 2024 | 70.34 | 71.82 | 70.34 | 71.82 | 71.10 | - |
| 28 mar 2024 | 0.69 Dividendo | |||||
| 27 mar 2024 | 70.46 | 70.72 | 70.46 | 70.60 | 69.21 | - |
| 26 mar 2024 | 69.78 | 70.40 | 69.76 | 70.32 | 68.93 | - |
| 25 mar 2024 | 70.02 | 70.42 | 69.88 | 69.94 | 68.56 | - |
| 22 mar 2024 | 70.02 | 70.24 | 69.86 | 70.24 | 68.86 | - |
| 21 mar 2024 | 67.68 | 69.86 | 67.68 | 69.86 | 68.48 | - |
| 20 mar 2024 | 66.82 | 67.64 | 66.82 | 67.64 | 66.31 | - |
| 19 mar 2024 | 66.74 | 66.84 | 66.52 | 66.62 | 65.31 | - |
| 18 mar 2024 | 66.62 | 66.74 | 66.18 | 66.56 | 65.25 | - |
| 15 mar 2024 | 66.02 | 66.56 | 66.02 | 66.56 | 65.25 | - |
| 14 mar 2024 | 66.72 | 66.92 | 65.68 | 65.68 | 64.39 | - |
| 13 mar 2024 | 66.34 | 67.16 | 66.30 | 66.68 | 65.37 | - |
| 12 mar 2024 | 67.20 | 67.26 | 66.38 | 66.44 | 65.13 | - |
| 11 mar 2024 | 66.06 | 67.30 | 65.68 | 67.30 | 65.97 | - |
| 08 mar 2024 | 65.98 | 66.48 | 65.98 | 66.30 | 64.99 | - |
| 07 mar 2024 | 65.80 | 66.42 | 65.76 | 65.98 | 64.68 | - |
| 06 mar 2024 | 67.54 | 67.64 | 65.88 | 65.96 | 64.66 | - |
| 05 mar 2024 | 68.02 | 68.22 | 67.44 | 67.44 | 66.11 | - |
| 04 mar 2024 | 67.94 | 68.68 | 67.76 | 68.16 | 66.82 | - |
| 01 mar 2024 | 68.30 | 68.30 | 67.72 | 68.20 | 66.86 | - |
| 29 feb 2024 | 67.66 | 68.38 | 67.42 | 68.32 | 66.97 | - |
| 28 feb 2024 | 67.80 | 68.46 | 67.70 | 67.70 | 66.37 | - |
| 27 feb 2024 | 67.10 | 67.66 | 67.10 | 67.60 | 66.27 | - |
| 26 feb 2024 | 67.88 | 68.26 | 67.10 | 67.18 | 65.86 | - |
| 23 feb 2024 | 66.94 | 68.18 | 66.90 | 68.06 | 66.72 | - |
| 22 feb 2024 | 66.68 | 67.20 | 66.58 | 66.96 | 65.64 | - |
| 21 feb 2024 | 66.14 | 66.94 | 66.06 | 66.72 | 65.40 | - |
| 20 feb 2024 | 67.12 | 67.12 | 66.06 | 66.20 | 64.89 | - |
| 19 feb 2024 | 67.30 | 67.36 | 67.26 | 67.26 | 65.93 | - |
| 16 feb 2024 | 67.76 | 67.82 | 67.16 | 67.28 | 65.95 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.