U.S. markets open in 2 hours 34 minutes
F S&P 500
5,529.00 +7.50 (+0.14%) F Dow Jones
39,533.00 +64.00 (+0.16%) F Nasdaq
19,941.50 +14.25 (+0.07%) E-mini Russell 2000 Index Futur
2,068.10 +3.10 (+0.15%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,340.40 +0.80 (+0.03%)
State Street Corporation (ZYA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:26AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 01 jul 2024 | 0.69 Dividendo | |||||
| 28 jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.43 | - |
| 27 jun 2024 | 67.89 | 67.95 | 67.89 | 67.95 | 67.26 | - |
| 26 jun 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 66.96 | - |
| 25 jun 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.14 | - |
| 24 jun 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 66.65 | - |
| 21 jun 2024 | 67.41 | 67.45 | 67.41 | 67.44 | 66.76 | - |
| 20 jun 2024 | 67.22 | 67.59 | 67.22 | 67.57 | 66.89 | - |
| 19 jun 2024 | 67.17 | 67.17 | 67.06 | 67.06 | 66.38 | - |
| 18 jun 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.13 | - |
| 17 jun 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.45 | - |
| 14 jun 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 65.90 | - |
| 13 jun 2024 | 66.55 | 66.55 | 66.44 | 66.52 | 65.85 | - |
| 12 jun 2024 | 66.11 | 66.73 | 66.11 | 66.73 | 66.05 | - |
| 11 jun 2024 | 68.85 | 68.85 | 65.84 | 66.30 | 65.63 | - |
| 10 jun 2024 | 69.31 | 69.45 | 69.02 | 69.02 | 68.32 | - |
| 07 jun 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.62 | - |
| 06 jun 2024 | 68.24 | 68.41 | 68.21 | 68.34 | 67.65 | - |
| 05 jun 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 67.93 | - |
| 04 jun 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.16 | - |
| 03 jun 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.21 | - |
| 31 may 2024 | 68.45 | 68.45 | 68.21 | 68.21 | 67.52 | - |
| 30 may 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 66.96 | - |
| 29 may 2024 | 67.71 | 68.01 | 67.71 | 68.01 | 67.32 | - |
| 28 may 2024 | 69.20 | 69.20 | 67.83 | 67.83 | 67.14 | - |
| 27 may 2024 | 69.31 | 69.37 | 69.31 | 69.37 | 68.67 | - |
| 24 may 2024 | 69.07 | 69.28 | 69.07 | 69.28 | 68.58 | - |
| 23 may 2024 | 70.56 | 70.56 | 68.96 | 69.03 | 68.33 | - |
| 22 may 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.11 | - |
| 21 may 2024 | 70.77 | 71.05 | 70.77 | 70.99 | 70.27 | - |
| 20 may 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 70.83 | - |
| 17 may 2024 | 71.40 | 71.63 | 71.40 | 71.63 | 70.90 | - |
| 16 may 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.40 | - |
| 15 may 2024 | 70.59 | 70.99 | 70.59 | 70.83 | 70.11 | - |
| 14 may 2024 | 70.46 | 70.90 | 70.46 | 70.90 | 70.18 | - |
| 13 may 2024 | 70.97 | 70.97 | 70.65 | 70.65 | 69.93 | - |
| 10 may 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.13 | - |
| 09 may 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.16 | - |
| 08 may 2024 | 70.00 | 70.00 | 69.93 | 69.93 | 69.22 | - |
| 07 may 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 68.97 | - |
| 06 may 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.32 | - |
| 03 may 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 67.92 | - |
| 02 may 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.37 | - |
| 30 abr 2024 | 68.91 | 68.91 | 67.88 | 67.88 | 67.19 | - |
| 29 abr 2024 | 68.44 | 69.26 | 68.44 | 68.92 | 68.22 | - |
| 26 abr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 67.60 | - |
| 25 abr 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.37 | - |
| 24 abr 2024 | 69.45 | 69.45 | 69.16 | 69.19 | 68.49 | - |
| 23 abr 2024 | 69.79 | 69.90 | 69.58 | 69.58 | 68.88 | - |
| 22 abr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.16 | - |
| 19 abr 2024 | 68.12 | 68.81 | 68.12 | 68.81 | 68.11 | - |
| 18 abr 2024 | 68.18 | 68.87 | 68.18 | 68.49 | 67.80 | - |
| 17 abr 2024 | 68.63 | 68.63 | 67.93 | 67.93 | 67.24 | - |
| 16 abr 2024 | 70.33 | 70.66 | 68.59 | 68.78 | 68.08 | 150 |
| 15 abr 2024 | 71.10 | 71.10 | 70.52 | 70.52 | 69.81 | - |
| 12 abr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.19 | - |
| 11 abr 2024 | 69.03 | 69.03 | 68.69 | 68.69 | 67.99 | - |
| 10 abr 2024 | 70.46 | 70.46 | 70.45 | 70.45 | 69.74 | - |
| 09 abr 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.45 | - |
| 08 abr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.01 | - |
| 05 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.34 | - |
| 04 abr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.49 | - |
| 03 abr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.43 | - |
| 02 abr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.04 | - |
| 28 mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 69.47 | - |
| 28 mar 2024 | 0.69 Dividendo | |||||
| 27 mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 68.90 | - |
| 26 mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 68.24 | - |
| 25 mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 68.47 | - |
| 22 mar 2024 | 69.86 | 70.22 | 69.86 | 70.22 | 68.83 | - |
| 21 mar 2024 | 67.52 | 69.82 | 67.52 | 69.82 | 68.43 | - |
| 20 mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.34 | - |
| 19 mar 2024 | 66.58 | 66.58 | 66.44 | 66.44 | 65.12 | - |
| 18 mar 2024 | 66.56 | 66.56 | 66.48 | 66.54 | 65.22 | - |
| 15 mar 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 64.57 | - |
| 14 mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.26 | - |
| 13 mar 2024 | 66.20 | 67.12 | 66.20 | 66.42 | 65.10 | 62 |
| 12 mar 2024 | 67.06 | 67.12 | 66.24 | 66.24 | 64.93 | - |
| 11 mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.59 | - |
| 08 mar 2024 | 65.82 | 66.40 | 65.82 | 66.30 | 64.98 | - |
| 07 mar 2024 | 65.64 | 66.02 | 65.64 | 66.02 | 64.71 | - |
| 06 mar 2024 | 67.34 | 67.34 | 65.74 | 65.74 | 64.44 | - |
| 05 mar 2024 | 67.88 | 67.88 | 67.50 | 67.50 | 66.16 | - |
| 04 mar 2024 | 67.80 | 68.58 | 67.80 | 68.12 | 66.77 | - |
| 01 mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 66.83 | - |
| 29 feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.20 | - |
| 28 feb 2024 | 67.66 | 67.66 | 67.60 | 67.60 | 66.26 | - |
| 27 feb 2024 | 66.96 | 66.96 | 66.70 | 66.70 | 65.38 | 20 |
| 26 feb 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 66.42 | - |
| 23 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.47 | - |
| 22 feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.20 | - |
| 21 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.69 | - |
| 20 feb 2024 | 66.98 | 66.98 | 66.16 | 66.16 | 64.85 | - |
| 19 feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.77 | - |
| 16 feb 2024 | 67.62 | 67.62 | 67.24 | 67.24 | 65.91 | - |
| 15 feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.26 | - |
| 14 feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 64.93 | - |
| 13 feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 66.77 | - |
| 12 feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 65.96 | - |
| *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.