La bourse ferme dans 6 h 4 min

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
68,67-1,06 (-1,52 %)
À la clôture : 04:04PM EDT
70,00 +1,33 (+1,94 %)
Échanges après Bourse : 05:07PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202269,0469,4967,0968,6768,671 557 300
23 mai 202269,4270,2668,1169,7369,732 259 900
20 mai 202266,8267,5365,7967,4767,473 896 400
19 mai 202265,5366,8065,4165,9665,963 171 200
18 mai 202268,9769,0166,6566,9766,972 916 800
17 mai 202270,0470,8969,1969,6669,663 998 500
16 mai 202268,8669,1867,4468,3168,311 641 200
13 mai 202268,6169,9768,4669,2169,212 094 400
12 mai 202266,0068,8365,8067,6267,623 412 100
11 mai 202268,2069,2066,2566,3166,313 524 100
10 mai 202270,2170,3966,5867,7167,712 619 100
09 mai 202268,9070,1168,0469,2569,252 837 000
06 mai 202271,0871,2768,9970,1370,131 965 200
05 mai 202271,2871,7369,7671,2271,222 607 400
04 mai 202269,7473,0769,7072,7672,761 991 900
03 mai 202269,1470,7168,6969,9169,912 711 100
02 mai 202267,2068,8166,6168,5868,582 688 100
29 avr. 202268,7969,8166,7566,9766,973 599 100
28 avr. 202268,3669,1966,8268,8468,842 512 200
27 avr. 202267,3767,9766,4766,8666,863 973 000
26 avr. 202270,0071,1467,7367,7367,733 227 900
25 avr. 202270,0071,1668,3070,9570,953 979 200
22 avr. 202274,4274,5170,7570,8770,873 327 100
21 avr. 202277,0377,5274,1274,5874,582 398 600
20 avr. 202275,7377,3275,0075,9175,912 579 800
19 avr. 202275,1275,9074,2074,9174,914 617 400
18 avr. 202274,5474,8072,4074,3874,385 355 200
14 avr. 202283,3084,7475,6575,8175,815 810 200
13 avr. 202281,4882,8880,7782,8582,852 459 800
12 avr. 202282,2484,4681,7782,2582,251 925 700
11 avr. 202283,6984,2382,4782,7282,722 128 800
08 avr. 202284,5085,0283,4284,1784,171 154 500
07 avr. 202283,0584,6081,7183,9683,961 818 100
06 avr. 202284,3984,6983,4683,7083,701 453 500
05 avr. 202285,3486,4284,5685,3185,311 776 100
04 avr. 202285,6386,6784,1585,8485,842 826 000
01 avr. 202288,2688,5985,3685,8185,812 065 200
31 mars 202290,2390,9486,9687,1287,123 087 000
31 mars 20220.57 Dividende
30 mars 202291,7792,1791,2292,1191,542 545 000
29 mars 202292,2392,5390,9391,9791,402 125 100
28 mars 202290,4690,4688,8590,1189,551 500 200
25 mars 202288,9490,8188,7590,5389,971 076 900
24 mars 202288,1589,1487,0989,0188,461 344 600
23 mars 202289,2490,1487,3587,4886,941 840 300
22 mars 202289,5691,1089,5690,3389,772 337 200
21 mars 202289,0689,5387,4388,3687,811 382 300
18 mars 202288,2789,2086,5888,9388,383 020 600
17 mars 202286,1188,2485,3888,0587,511 520 600
16 mars 202285,7587,9085,5387,4586,911 866 200
15 mars 202284,0084,5883,1283,9783,451 384 800
14 mars 202283,6985,1682,8883,3582,831 506 100
11 mars 202283,9584,8582,0082,0981,581 531 700
10 mars 202281,7083,5781,5782,9282,412 070 400
09 mars 202282,3884,8182,2183,5883,062 685 300
08 mars 202279,4581,5377,5279,3678,872 221 700
07 mars 202280,0080,5778,1278,1777,692 064 800
04 mars 202281,7381,7379,4580,5180,013 271 200
03 mars 202284,0685,1482,6383,9483,421 866 000
02 mars 202281,8684,6881,7483,9483,422 710 300
01 mars 202284,3384,5379,4980,8980,393 963 800
28 févr. 202285,6386,3883,9685,3384,803 709 300
25 févr. 202285,9889,0585,7988,7488,192 178 500
24 févr. 202284,0185,8482,1285,4884,953 244 500
23 févr. 202293,0893,4786,8087,2386,692 817 600
22 févr. 202293,1094,3891,4192,4391,862 011 800
18 févr. 202292,8994,0592,1293,3992,812 762 200
17 févr. 202298,5998,7193,3393,6593,072 431 200
16 févr. 202299,46100,7798,99100,2899,661 435 100
15 févr. 2022100,02100,6599,08100,3299,701 097 300
14 févr. 202299,62100,0097,7898,6898,071 627 800
11 févr. 2022101,00102,8198,2399,1798,562 059 300
10 févr. 2022101,33103,76100,59101,39100,761 715 900
09 févr. 2022102,22102,48100,83101,67101,041 097 400
08 févr. 2022100,00102,0499,91101,85101,222 075 500
07 févr. 202298,8599,9598,1899,3398,721 735 400
04 févr. 202297,0699,8996,8798,8998,282 288 000
03 févr. 202297,4598,7196,6197,0996,492 001 400
02 févr. 202295,7397,6395,3497,5796,971 783 700
01 févr. 202294,9696,7394,1496,5195,911 868 600
31 janv. 202292,6394,7091,8094,5093,922 537 700
28 janv. 202292,7593,7791,0593,6593,071 779 800
27 janv. 202296,3797,1192,1893,1292,542 441 800
26 janv. 202295,4696,8993,2394,3293,743 616 100
25 janv. 202292,1795,3390,5894,1393,555 226 900
24 janv. 202288,5394,4287,1793,8093,225 022 400
21 janv. 202294,0094,0090,4290,9990,433 257 600
20 janv. 202293,8596,9392,0794,2193,633 432 400
19 janv. 2022102,17102,6593,7993,8893,304 091 000
18 janv. 2022102,54102,78100,20101,01100,383 649 400
14 janv. 2022102,07103,87100,89103,77103,133 286 800
13 janv. 2022103,56104,87103,05103,44102,801 977 600
12 janv. 2022102,69103,70102,19103,33102,692 808 200
11 janv. 2022101,91102,54100,54102,35101,722 493 800
10 janv. 2022102,21102,4099,75101,20100,573 335 400
07 janv. 202298,65102,3298,47101,66101,034 315 700
06 janv. 202298,4499,7797,1798,9298,312 494 600
05 janv. 202298,9099,9997,0797,1596,552 907 200
04 janv. 202295,7799,1995,7798,3297,712 367 300
03 janv. 202293,9094,9493,5794,4593,871 614 600
*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...