Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STT.US
75.59+1.34(+1.80%)(czas lokalny: 31.05.2024 16:00)State Street Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 74.33 | 75.67 | 74.30 | 75.59 | 3 790 244 | 0 |
30.05.2024 | 74.07 | 74.40 | 73.44 | 74.25 | 1 624 246 | 0 |
29.05.2024 | 73.05 | 73.85 | 72.59 | 73.83 | 1 533 510 | 0 |
28.05.2024 | 75.25 | 75.56 | 73.64 | 73.91 | 1 444 664 | 0 |
24.05.2024 | 75.09 | 75.39 | 75.39 | 75.39 | 1 310 269 | 0 |
23.05.2024 | 76.46 | 76.60 | 74.31 | 74.81 | 2 908 291 | 0 |
22.05.2024 | 76.54 | 77.08 | 76.20 | 76.49 | 2 607 141 | 0 |
21.05.2024 | 77.15 | 77.52 | 77.01 | 77.08 | 1 575 896 | 0 |
20.05.2024 | 78.03 | 78.19 | 77.04 | 77.15 | 2 339 918 | 0 |
17.05.2024 | 77.98 | 78.05 | 77.35 | 78.01 | 1 309 263 | 0 |
16.05.2024 | 77.76 | 77.99 | 77.30 | 77.63 | 1 670 008 | 0 |
15.05.2024 | 77.02 | 77.74 | 76.89 | 77.57 | 1 649 873 | 0 |
14.05.2024 | 76.53 | 77.00 | 76.22 | 76.56 | 1 373 697 | 0 |
13.05.2024 | 76.90 | 77.16 | 76.02 | 76.16 | 1 418 534 | 0 |
10.05.2024 | 76.50 | 77.11 | 76.48 | 76.58 | 1 449 090 | 0 |
09.05.2024 | 75.21 | 76.28 | 75.13 | 76.26 | 1 416 131 | 0 |
08.05.2024 | 75.12 | 75.57 | 75.05 | 75.32 | 1 949 127 | 0 |
07.05.2024 | 75.47 | 76.18 | 75.29 | 75.35 | 1 834 610 | 0 |
06.05.2024 | 75.01 | 75.32 | 74.53 | 75.11 | 1 795 969 | 0 |
03.05.2024 | 73.91 | 74.42 | 73.48 | 74.39 | 1 597 374 | 0 |
02.05.2024 | 73.71 | 73.87 | 72.84 | 73.20 | 1 883 333 | 0 |
01.05.2024 | 72.51 | 73.90 | 72.26 | 73.11 | 1 840 342 | 0 |
30.04.2024 | 73.43 | 73.78 | 72.41 | 72.49 | 1 644 799 | 0 |
29.04.2024 | 73.12 | 74.38 | 73.13 | 73.99 | 2 018 670 | 0 |
26.04.2024 | 73.35 | 74.44 | 73.03 | 73.39 | 2 190 090 | 0 |
25.04.2024 | 74.05 | 74.44 | 72.60 | 73.29 | 5 766 414 | 0 |
24.04.2024 | 73.70 | 74.75 | 73.60 | 74.29 | 8 571 759 | 0 |
23.04.2024 | 74.50 | 75.01 | 74.03 | 74.39 | 2 423 962 | 0 |
22.04.2024 | 73.79 | 74.75 | 73.21 | 74.51 | 1 679 793 | 0 |
19.04.2024 | 73.51 | 74.02 | 73.11 | 73.37 | 3 004 985 | 0 |
18.04.2024 | 73.26 | 73.67 | 72.54 | 73.04 | 1 689 903 | 0 |
17.04.2024 | 73.10 | 73.56 | 72.13 | 72.81 | 2 265 167 | 0 |
16.04.2024 | 74.90 | 75.44 | 72.72 | 73.02 | 3 018 553 | 0 |
15.04.2024 | 76.84 | 77.40 | 74.44 | 74.93 | 3 381 189 | 0 |
12.04.2024 | 74.65 | 78.49 | 73.23 | 75.78 | 6 600 040 | 0 |
11.04.2024 | 74.22 | 74.70 | 72.85 | 73.91 | 2 432 995 | 0 |
10.04.2024 | 75.48 | 75.97 | 74.31 | 74.37 | 1 954 516 | 0 |
09.04.2024 | 76.68 | 77.08 | 76.00 | 76.64 | 1 580 530 | 0 |
08.04.2024 | 76.26 | 76.94 | 75.70 | 76.39 | 1 496 417 | 0 |
05.04.2024 | 75.88 | 76.47 | 74.51 | 75.80 | 1 623 612 | 0 |
04.04.2024 | 78.03 | 78.50 | 75.89 | 75.95 | 1 871 916 | 0 |
03.04.2024 | 76.97 | 77.98 | 76.74 | 77.32 | 1 585 373 | 0 |
02.04.2024 | 77.43 | 77.71 | 76.84 | 77.00 | 3 164 592 | 0 |
01.04.2024 | 76.89 | 77.33 | 76.41 | 77.25 | 1 785 202 | 0 |
28.03.2024 | 76.65 | 77.32 | 77.32 | 77.32 | 2 202 822 | 0 |
27.03.2024 | 76.60 | 77.24 | 76.13 | 76.88 | 2 409 063 | 0 |
26.03.2024 | 76.08 | 76.43 | 75.65 | 76.18 | 1 431 737 | 0 |
25.03.2024 | 76.39 | 76.86 | 75.63 | 75.65 | 2 023 962 | 0 |
22.03.2024 | 76.12 | 76.32 | 75.41 | 75.84 | 2 585 257 | 0 |
21.03.2024 | 74.20 | 76.00 | 73.91 | 75.93 | 2 630 839 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus