La bourse ferme dans 8 h 14 min

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
73,85+0,12 (+0,16 %)
À la clôture : 04:00PM EST
73,85 0,00 (0,00 %)
Échanges après Bourse : 06:19PM EST
Durée:
04 mars 2023 - 04 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202473,6473,9572,7373,8573,851 769 400
29 févr. 202473,9074,2773,2773,7373,733 479 700
28 févr. 202473,3274,3073,1873,3773,372 235 200
27 févr. 202472,9473,4972,6673,4873,482 024 700
26 févr. 202473,0674,1672,7572,8772,872 068 000
23 févr. 202472,6673,9172,2873,5873,583 367 300
22 févr. 202472,5072,7471,8672,4272,422 439 700
21 févr. 202471,5572,4971,2572,1572,152 693 900
20 févr. 202470,8672,1370,8671,5571,551 874 000
16 févr. 202473,0073,0972,3172,4972,491 495 900
15 févr. 202471,9373,2171,7473,0373,031 514 700
14 févr. 202471,7872,1371,2471,5071,501 172 900
13 févr. 202472,6972,6970,5371,1171,111 577 500
12 févr. 202472,8174,2272,6473,6073,601 516 900
09 févr. 202472,3472,9872,0872,8472,841 312 400
08 févr. 202473,0073,4571,8472,3972,392 707 600
07 févr. 202472,6873,1171,7173,0373,032 605 600
06 févr. 202472,4173,0672,4172,4572,451 505 200
05 févr. 202472,5273,1072,2172,5772,571 918 500
02 févr. 202473,2173,7672,7073,4373,431 880 300
01 févr. 202473,7774,1872,4673,2573,252 947 700
31 janv. 202474,7375,5573,8173,8773,872 566 900
30 janv. 202475,0875,1674,4274,8574,851 917 500
29 janv. 202474,7475,3374,3474,8474,841 812 700
26 janv. 202474,8775,8474,5875,1175,111 747 000
25 janv. 202473,6374,8573,4174,6874,682 690 300
24 janv. 202474,3575,1673,6973,8473,843 302 100
23 janv. 202474,1174,4273,6173,9573,952 812 900
22 janv. 202476,0076,5874,0674,3174,313 239 300
19 janv. 202479,9079,9075,4575,8675,866 624 700
18 janv. 202475,0375,3173,8374,3174,313 295 500
17 janv. 202474,7875,7774,6074,6974,692 274 800
16 janv. 202476,0176,6575,4375,8775,872 050 800
12 janv. 202477,2277,8876,4176,5176,512 157 900
11 janv. 202476,3576,5875,6276,2676,261 824 100
10 janv. 202477,0077,0775,9676,6076,601 301 500
09 janv. 202477,4178,4176,8677,3277,321 340 900
08 janv. 202478,1278,4777,2578,4378,431 177 800
05 janv. 202477,1878,7477,1878,2178,211 926 900
04 janv. 202476,8677,9576,8077,3877,381 841 600
03 janv. 202478,6978,6976,9177,3077,301 804 200
02 janv. 202477,6678,2377,0377,7577,751 438 500
29 déc. 202377,8378,0777,2477,4677,461 084 500
29 déc. 20230.69 Dividende
28 déc. 202378,5578,5778,1478,4277,731 394 300
27 déc. 202377,6478,2177,2877,9777,281 154 800
26 déc. 202377,2977,9177,0777,7277,041 608 600
22 déc. 202377,3777,8976,8177,1976,511 536 500
21 déc. 202376,4777,1176,2277,0176,331 385 000
20 déc. 202377,3378,1976,0276,0575,381 822 500
19 déc. 202377,3478,1076,9577,6877,001 624 900
18 déc. 202378,0078,0177,0777,1976,511 884 600
15 déc. 202377,6478,6477,1577,6376,954 948 000
14 déc. 202377,8579,2877,8578,5577,862 343 200
13 déc. 202375,2776,8074,6676,6175,942 126 000
12 déc. 202374,7275,4574,3875,1274,461 819 000
11 déc. 202373,8375,4073,7474,6073,942 189 700
08 déc. 202373,1574,1772,9273,9773,322 149 800
07 déc. 202371,7873,2271,4773,1872,542 545 000
06 déc. 202373,7574,1370,4671,4470,814 466 200
05 déc. 202373,8273,9072,6173,2272,582 145 100
04 déc. 202373,1774,6173,0774,1073,452 464 700
01 déc. 202372,8074,5472,5273,9273,272 699 800
30 nov. 202371,9172,9471,4072,8272,183 887 100
29 nov. 202370,6571,9970,5071,7471,111 653 500
28 nov. 202369,8970,4369,5870,1169,491 732 700
27 nov. 202369,8870,1869,5669,7469,131 957 600
24 nov. 202369,8570,5669,7070,3869,76797 700
22 nov. 202369,4469,9568,9969,8869,271 200 300
21 nov. 202369,7569,9169,0369,0568,441 372 400
20 nov. 202369,7270,3169,1769,9569,331 429 200
17 nov. 202370,1870,2769,8270,1969,571 536 800
16 nov. 202369,5969,9768,9269,2968,681 733 800
15 nov. 202368,9370,2168,9369,7369,121 721 200
14 nov. 202368,2269,7668,0068,9468,331 911 800
13 nov. 202367,1667,6066,8667,0566,461 588 000
10 nov. 202366,9567,6466,2767,6067,011 406 300
09 nov. 202367,0767,6066,3866,5265,931 486 000
08 nov. 202366,4166,6766,0066,5665,971 624 700
07 nov. 202366,8467,3366,4666,5465,951 302 700
06 nov. 202367,9167,9966,6467,2266,631 426 800
03 nov. 202367,7868,5367,6867,7667,161 990 200
02 nov. 202365,5066,8365,1666,6866,091 533 300
01 nov. 202364,8165,7064,3064,7464,171 805 200
31 oct. 202363,6664,9563,5764,6364,061 548 600
30 oct. 202363,4564,1662,9963,8863,321 471 800
27 oct. 202364,1664,3362,7862,9362,381 655 800
26 oct. 202364,0465,1864,0464,6664,091 775 400
25 oct. 202364,2164,5763,5464,0263,461 357 100
24 oct. 202364,4365,3564,1564,7464,171 625 400
23 oct. 202364,7865,0264,1264,2563,681 754 100
20 oct. 202366,0466,3364,4764,8664,293 455 900
19 oct. 202368,7268,8966,3566,3665,782 981 500
18 oct. 202369,0070,4867,4168,6368,035 483 000
17 oct. 202364,8867,5464,7367,2666,673 927 300
16 oct. 202364,9665,9764,7565,6065,022 044 900
13 oct. 202364,7665,5664,0664,2863,712 178 700
12 oct. 202365,5865,5863,5164,0963,532 688 700
11 oct. 202365,4465,9564,7965,3064,731 848 300
10 oct. 202365,3766,1065,2465,4464,861 732 800
*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...