La bourse ferme dans 7 h 38 min

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
93,59+0,91 (+0,98 %)
À la clôture : 04:04PM EST
93,59 0,00 (0,00 %)
Échanges après Bourse : 04:54PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202391,8193,9591,5593,5993,593 173 000
07 févr. 202390,1492,9790,0792,6892,683 043 200
06 févr. 202390,1491,3189,8190,7390,732 117 000
03 févr. 202391,4992,9790,5091,0891,083 329 900
02 févr. 202392,5893,2691,6792,3792,373 092 600
01 févr. 202390,5193,0990,4592,2892,283 589 400
31 janv. 202390,1591,4289,9091,3391,334 529 800
30 janv. 202389,8791,2389,7290,1590,152 818 700
27 janv. 202390,2391,8389,7690,7390,732 773 900
26 janv. 202388,9990,2688,2590,2390,233 307 700
25 janv. 202386,0588,2985,6588,2088,203 310 600
24 janv. 202386,2287,9175,0387,0387,033 313 400
23 janv. 202384,3886,9784,2086,2286,224 304 800
20 janv. 202383,3585,0082,0684,2884,284 790 100
19 janv. 202379,9881,3179,1480,5280,523 358 600
18 janv. 202382,4483,2981,5281,5481,542 583 100
17 janv. 202382,7283,9282,4583,0083,003 085 000
13 janv. 202381,3684,1581,0182,9782,974 274 400
12 janv. 202382,5983,3981,8582,3782,373 896 500
11 janv. 202381,6682,6481,3082,3482,343 100 900
10 janv. 202381,0181,9480,4381,4681,462 972 000
09 janv. 202381,1382,1880,8780,9180,913 437 000
06 janv. 202379,5880,7678,8280,6880,682 059 300
05 janv. 202378,7479,3478,2378,7178,711 980 300
04 janv. 202378,9880,8078,4179,4879,482 324 500
03 janv. 202378,6579,6277,6578,4078,403 168 100
30 déc. 202277,1377,5976,4677,5777,571 387 300
30 déc. 20220.63 Dividende
29 déc. 202277,3278,4576,8078,3477,711 587 500
28 déc. 202277,1477,5176,5976,8476,221 546 200
27 déc. 202277,6877,7976,7377,1576,531 620 200
23 déc. 202277,7377,8976,8577,4976,871 232 500
22 déc. 202277,7278,2375,9077,8577,221 087 800
21 déc. 202278,9479,5278,5878,7178,082 157 200
20 déc. 202277,8878,6677,4377,9977,362 300 000
19 déc. 202277,4579,0377,2177,5676,942 387 300
16 déc. 202277,3678,6376,8077,7077,085 120 200
15 déc. 202278,3879,0377,7178,2677,632 910 000
14 déc. 202281,1482,3879,6979,8979,253 860 300
13 déc. 202282,2083,4281,1381,3380,683 751 800
12 déc. 202278,7180,5378,6780,2679,612 790 800
09 déc. 202278,0080,1177,8579,0378,393 070 900
08 déc. 202280,7281,2577,7178,1277,492 770 900
07 déc. 202275,0382,3275,0380,4579,806 096 500
06 déc. 202274,8975,7473,8574,3673,762 581 200
05 déc. 202277,5178,0276,0076,2475,632 284 300
02 déc. 202277,6178,5777,0377,7277,094 159 000
01 déc. 202279,4179,4177,1578,7278,092 907 200
30 nov. 202279,7980,4577,0879,6779,037 618 900
29 nov. 202273,2173,9872,8573,9373,341 502 600
28 nov. 202276,1476,2473,2673,5272,932 255 700
25 nov. 202277,1677,6876,7177,0676,441 030 800
23 nov. 202276,3677,6876,3377,0576,431 870 800
22 nov. 202277,1177,8876,4176,5975,971 972 800
21 nov. 202275,3876,7775,3876,6175,992 419 500
18 nov. 202275,9877,0175,1375,5974,983 900 900
17 nov. 202277,2077,3574,2774,5173,915 477 200
16 nov. 202279,0279,9478,5278,9178,282 232 300
15 nov. 202279,6881,5279,2479,4678,822 681 400
14 nov. 202279,9681,7978,7979,0078,363 105 300
11 nov. 202280,4882,1479,9780,9980,342 897 900
10 nov. 202278,0780,1077,9679,8679,222 284 300
09 nov. 202275,4676,3675,0875,2274,621 690 900
08 nov. 202275,8177,0275,1676,1575,542 133 500
07 nov. 202275,8176,3075,4475,9375,321 842 800
04 nov. 202274,3175,9974,1875,4574,841 763 800
03 nov. 202272,8973,8172,3173,0772,481 941 500
02 nov. 202274,4476,5373,6973,8873,292 444 600
01 nov. 202275,0975,4374,2374,4073,802 576 600
31 oct. 202274,1574,7673,9074,0073,402 740 100
28 oct. 202273,4075,0872,8174,7874,182 373 400
27 oct. 202273,1774,4472,9773,1072,512 184 500
26 oct. 202272,3673,5371,9572,2871,702 281 100
25 oct. 202270,1972,6770,0072,0571,473 145 200
24 oct. 202269,5070,9569,2970,5269,952 738 100
21 oct. 202264,8969,3164,4869,1268,563 294 800
20 oct. 202264,6566,4064,2664,8664,342 871 200
19 oct. 202263,6565,9563,1164,5764,053 315 000
18 oct. 202265,4265,5859,2464,4263,906 023 400
17 oct. 202262,6465,3262,6463,8163,303 546 200
14 oct. 202263,8964,9360,9061,1160,622 693 100
13 oct. 202259,2763,8958,6263,5062,991 998 600
12 oct. 202260,4161,5059,9260,1659,681 675 400
11 oct. 202261,0062,0760,4260,8160,321 899 600
10 oct. 202262,7563,0261,3561,6261,121 180 000
07 oct. 202263,4463,4461,6362,1161,611 782 600
06 oct. 202264,9265,4663,8763,9663,451 318 200
05 oct. 202264,2365,8064,0865,4364,901 304 200
04 oct. 202264,3165,6564,0865,6165,082 287 200
03 oct. 202261,5663,7660,2463,1162,602 621 400
30 sept. 202261,5462,5360,6860,8160,322 403 600
30 sept. 20220.63 Dividende
29 sept. 202262,2662,5461,3261,7260,602 055 000
28 sept. 202261,6763,5861,0463,2362,082 243 900
27 sept. 202263,1563,4360,3061,2860,172 808 800
26 sept. 202263,2164,0062,1962,6161,473 234 900
23 sept. 202265,4965,6662,7263,6362,472 555 600
22 sept. 202268,1968,1965,8666,0864,881 202 300
21 sept. 202269,4070,2867,7667,7766,541 894 900
20 sept. 202270,0970,3568,4468,9567,701 689 100
*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...