Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STT.US
84.82+5.88(+7.45%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 79.50 | 84.83 | 78.15 | 84.82 | 6 021 770 | 0 |
15.07.2024 | 78.81 | 79.40 | 78.40 | 78.94 | 3 003 800 | 0 |
12.07.2024 | 76.80 | 79.42 | 76.61 | 78.56 | 2 971 521 | 0 |
11.07.2024 | 75.89 | 76.69 | 75.63 | 76.48 | 1 831 213 | 0 |
10.07.2024 | 74.45 | 75.52 | 74.15 | 75.49 | 1 734 293 | 0 |
09.07.2024 | 73.44 | 74.90 | 72.92 | 74.42 | 2 042 243 | 0 |
08.07.2024 | 72.83 | 73.72 | 72.65 | 73.37 | 2 637 053 | 0 |
05.07.2024 | 74.05 | 74.06 | 73.07 | 73.72 | 1 539 858 | 0 |
03.07.2024 | 74.37 | 74.72 | 73.78 | 74.14 | 929 146 | 0 |
02.07.2024 | 73.47 | 73.96 | 73.19 | 73.86 | 1 582 330 | 0 |
01.07.2024 | 73.67 | 74.14 | 73.15 | 73.56 | 2 154 934 | 0 |
28.06.2024 | 73.39 | 74.03 | 73.06 | 74.00 | 4 433 870 | 0 |
27.06.2024 | 72.72 | 73.09 | 71.96 | 73.05 | 1 892 444 | 0 |
26.06.2024 | 72.13 | 73.01 | 71.96 | 72.86 | 2 794 441 | 0 |
25.06.2024 | 72.61 | 72.91 | 71.97 | 72.58 | 1 696 490 | 0 |
24.06.2024 | 72.49 | 73.61 | 72.22 | 72.94 | 1 462 657 | 0 |
21.06.2024 | 72.44 | 72.60 | 71.80 | 72.24 | 2 353 833 | 0 |
20.06.2024 | 72.13 | 72.80 | 72.04 | 72.40 | 1 776 758 | 0 |
18.06.2024 | 71.56 | 72.37 | 72.37 | 72.37 | 2 525 271 | 0 |
17.06.2024 | 70.67 | 71.83 | 70.20 | 71.71 | 1 515 282 | 0 |
14.06.2024 | 70.90 | 71.56 | 70.29 | 70.91 | 1 395 737 | 0 |
13.06.2024 | 71.69 | 71.82 | 70.68 | 71.60 | 1 909 137 | 0 |
12.06.2024 | 72.38 | 73.22 | 71.78 | 72.14 | 1 805 797 | 0 |
11.06.2024 | 73.81 | 74.00 | 70.67 | 71.13 | 3 024 755 | 0 |
10.06.2024 | 74.19 | 75.11 | 73.37 | 74.35 | 2 723 496 | 0 |
07.06.2024 | 74.00 | 75.53 | 74.00 | 74.76 | 2 213 444 | 0 |
06.06.2024 | 74.49 | 74.87 | 74.19 | 74.50 | 1 497 242 | 0 |
05.06.2024 | 74.82 | 74.99 | 74.33 | 74.49 | 1 422 090 | 0 |
04.06.2024 | 74.75 | 75.39 | 74.25 | 74.65 | 1 417 436 | 0 |
03.06.2024 | 75.55 | 75.95 | 74.45 | 75.33 | 1 984 379 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus