Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STT.US
74.39-0.12(-0.16%)(czas lokalny: 23.04.2024 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 |
---|---|---|---|---|---|---|
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 |
20.03.2024 | 72.54 | 74.02 | 72.13 | 73.82 | 1 803 086 | 0 |
19.03.2024 | 72.49 | 72.74 | 71.99 | 72.62 | 2 787 278 | 0 |
18.03.2024 | 72.51 | 72.69 | 71.93 | 72.49 | 1 848 488 | 0 |
15.03.2024 | 71.05 | 72.61 | 71.05 | 72.50 | 4 128 926 | 0 |
14.03.2024 | 72.48 | 72.85 | 71.26 | 71.86 | 2 120 186 | 0 |
13.03.2024 | 72.79 | 73.64 | 72.52 | 72.85 | 1 943 055 | 0 |
12.03.2024 | 73.65 | 73.94 | 72.33 | 72.51 | 1 883 304 | 0 |
11.03.2024 | 72.09 | 73.61 | 72.08 | 73.44 | 1 847 468 | 0 |
08.03.2024 | 72.33 | 73.01 | 72.26 | 72.43 | 1 533 452 | 0 |
07.03.2024 | 72.23 | 72.75 | 72.02 | 72.25 | 2 028 230 | 0 |
06.03.2024 | 73.28 | 73.36 | 71.59 | 71.84 | 2 802 425 | 0 |
05.03.2024 | 73.35 | 74.65 | 72.83 | 73.31 | 2 450 609 | 0 |
04.03.2024 | 73.72 | 74.95 | 73.66 | 74.00 | 1 548 956 | 0 |
01.03.2024 | 73.64 | 73.95 | 72.73 | 73.85 | 1 525 975 | 0 |
29.02.2024 | 73.90 | 74.27 | 73.27 | 73.73 | 3 416 910 | 0 |
28.02.2024 | 73.32 | 74.30 | 73.18 | 73.37 | 2 129 701 | 0 |
27.02.2024 | 72.94 | 73.49 | 72.66 | 73.48 | 2 024 696 | 0 |
26.02.2024 | 73.06 | 74.16 | 72.75 | 72.87 | 2 068 008 | 0 |
23.02.2024 | 72.66 | 73.91 | 72.28 | 73.58 | 3 139 541 | 0 |
22.02.2024 | 72.50 | 72.74 | 71.86 | 72.42 | 2 173 295 | 0 |
21.02.2024 | 71.55 | 72.49 | 71.25 | 72.15 | 2 614 928 | 0 |
20.02.2024 | 71.05 | 72.13 | 70.86 | 71.55 | 1 873 962 | 0 |
16.02.2024 | 73.00 | 72.49 | 72.49 | 72.49 | 1 495 926 | 0 |
15.02.2024 | 71.93 | 73.21 | 71.74 | 73.03 | 1 514 727 | 0 |
14.02.2024 | 71.78 | 72.13 | 71.23 | 71.50 | 1 172 882 | 0 |
13.02.2024 | 72.69 | 72.69 | 70.53 | 71.11 | 1 577 407 | 0 |
12.02.2024 | 72.81 | 74.22 | 72.64 | 73.60 | 1 516 916 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus