STT - State Street Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202368,5169,1367,2967,5467,54892 321
30 mai 202368,3969,8168,1969,3369,332 430 500
26 mai 202367,9969,0267,7468,4768,472 137 000
25 mai 202366,9268,2566,8467,7567,752 816 700
24 mai 202367,7067,8266,8167,0367,031 809 800
23 mai 202368,5369,3068,3368,3768,371 561 300
22 mai 202368,0368,8267,5268,5068,501 879 500
19 mai 202369,6869,8267,5268,0068,001 988 500
18 mai 202368,1769,1567,5969,0669,061 855 200
17 mai 202367,6668,5567,0568,4668,461 470 200
16 mai 202367,4567,6966,5666,6666,661 765 700
15 mai 202367,1068,5466,6968,0068,001 978 200
12 mai 202368,3968,3966,1266,5466,543 110 000
11 mai 202367,5668,1767,1467,7367,732 345 000
10 mai 202369,9469,9567,8968,5068,501 733 800
09 mai 202368,3969,3968,2268,9868,981 776 700
08 mai 202369,4069,5868,3069,0769,071 754 300
05 mai 202368,6069,0667,6668,5068,503 496 300
04 mai 202368,0568,3266,3866,8666,862 948 300
03 mai 202370,6571,2468,5668,9268,922 949 100
02 mai 202371,3771,7668,8270,2970,293 188 500
01 mai 202372,6372,6971,4271,5371,532 197 800
28 avr. 202370,5572,3670,4072,2672,262 058 000
27 avr. 202370,5771,4770,2271,1771,171 708 500
26 avr. 202370,3871,8469,4669,8269,823 280 400
25 avr. 202372,5072,9170,4970,6270,624 327 800
24 avr. 202373,6874,0973,1273,4773,472 294 600
21 avr. 202374,3974,6573,4773,6373,632 781 400
20 avr. 202374,5775,3074,4174,9974,992 598 700
19 avr. 202374,8175,9574,5975,2975,294 032 800
18 avr. 202372,7175,5572,4274,9074,906 732 300
17 avr. 202367,0073,0465,6272,6872,6813 773 900
14 avr. 202380,2381,3779,3280,0380,032 852 200
13 avr. 202378,0979,0078,0378,8178,811 805 200
12 avr. 202378,9379,2077,4778,2178,211 648 500
11 avr. 202377,7079,3877,1978,5878,582 671 400
10 avr. 202376,3777,5376,0577,3377,332 177 500
06 avr. 202375,6776,7275,1276,1676,162 163 800
05 avr. 202373,5775,7173,4175,5975,592 254 300
04 avr. 202375,9176,1473,9774,6274,622 264 000
03 avr. 202375,4075,7174,6175,4675,461 831 800
31 mars 202374,7675,7373,9175,6975,691 679 400
31 mars 20230.63 Dividende
30 mars 202376,3576,7174,5075,0074,371 638 600
29 mars 202374,8575,4974,3075,4574,821 689 600
28 mars 202373,0273,8173,0273,6273,001 173 000
27 mars 202373,7874,1672,5473,3972,771 997 800
24 mars 202370,9971,8469,3671,6571,052 697 000
23 mars 202373,7274,4872,1372,6972,081 836 700
22 mars 202376,3376,8173,6973,7573,132 682 100
21 mars 202376,1377,5976,0276,7276,083 051 800
20 mars 202373,0574,1772,6173,4472,822 896 100
17 mars 202373,8973,8971,0671,7771,179 746 800
16 mars 202372,9676,0171,7074,7574,123 820 600
15 mars 202374,0874,0872,2473,7073,084 209 700
14 mars 202377,1877,5475,6476,7476,104 597 100
13 mars 202376,2378,0073,6473,9773,355 164 500
10 mars 202381,9682,5778,9779,8779,205 195 800
09 mars 202385,9986,4182,4082,8482,143 332 700
08 mars 202386,4887,7085,8286,5985,862 767 200
07 mars 202390,2990,7686,4286,6685,933 284 600
06 mars 202390,3591,1589,7890,1889,422 185 500
03 mars 202389,1890,6188,7690,4289,662 284 500
02 mars 202388,5988,8087,4488,7788,021 854 900
01 mars 202388,5289,9588,3089,5188,761 996 400
28 févr. 202389,0589,4588,6888,6887,942 297 600
27 févr. 202389,5089,5788,2888,8188,062 514 400
24 févr. 202385,7087,1985,3687,1786,441 694 200
23 févr. 202388,9489,4686,6087,1186,382 526 300
22 févr. 202389,4789,5287,2288,1087,362 431 100
21 févr. 202390,6391,1588,4089,1788,422 432 400
17 févr. 202392,6693,1591,6392,0091,232 454 900
16 févr. 202392,7794,2692,4893,2792,493 424 100
15 févr. 202392,7894,6092,4694,1193,322 408 200
14 févr. 202393,7594,7493,1793,5892,792 337 300
13 févr. 202392,4794,2292,1394,0393,242 457 100
10 févr. 202392,0492,9891,6392,5891,802 552 200
09 févr. 202393,7994,4892,2492,5391,753 057 300
08 févr. 202391,8193,9591,5593,5992,803 173 000
07 févr. 202390,1492,9790,0792,6891,903 043 200
06 févr. 202390,1491,3189,8190,7389,972 117 000
03 févr. 202391,4992,9790,5091,0890,313 329 900
02 févr. 202392,5893,2691,6792,3791,593 092 600
01 févr. 202390,5193,0990,4592,2891,503 589 400
31 janv. 202390,1591,4289,9091,3390,564 529 800
30 janv. 202389,8791,2389,7290,1589,392 818 700
27 janv. 202390,2391,8389,7690,7389,972 773 900
26 janv. 202388,9990,2688,2590,2389,473 307 700
25 janv. 202386,0588,2985,6588,2087,463 310 600
24 janv. 202386,2287,9185,2487,0386,303 312 800
23 janv. 202384,3886,9784,2086,2285,504 304 800
20 janv. 202383,3585,0082,0684,2883,574 790 100
19 janv. 202379,9881,3179,1480,5279,843 358 600
18 janv. 202382,4483,2981,5281,5480,862 583 100
17 janv. 202382,7283,9282,4583,0082,303 085 000
13 janv. 202381,3684,1581,0182,9782,274 274 400
12 janv. 202382,5983,3981,8582,3781,683 896 500
11 janv. 202381,6682,6481,3082,3481,653 100 900
10 janv. 202381,0181,9480,4381,4680,782 972 000
09 janv. 202381,1382,1880,8780,9180,233 437 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...