Italia markets open in 5 hours 20 minutes

State Street Corporation (ZYA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,17-0,59 (-0,82%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202471,1771,1771,1771,1771,1740
20 mag 202471,7671,7671,7671,7671,76-
17 mag 202471,2671,2671,2671,2671,26-
16 mag 202471,5571,5571,5571,5571,55-
15 mag 202471,0771,0771,0771,0771,07-
14 mag 202470,9570,9570,9570,9570,95-
13 mag 202470,8670,8670,8670,8670,86-
10 mag 202471,2871,2871,2871,2871,28-
09 mag 202470,4570,4570,4570,4570,45-
08 mag 202470,0970,0970,0970,0970,09-
07 mag 202470,6470,6470,6470,6470,64-
06 mag 202469,3469,3469,3469,3469,34-
03 mag 202468,9068,9068,9068,9068,90-
02 mag 202468,2868,2868,2868,2868,28-
30 apr 202468,3668,3668,3668,3668,36-
29 apr 202469,2369,2569,2369,2569,2540
26 apr 202468,8668,8668,8668,8668,86-
25 apr 202468,1068,1068,1068,1068,10-
24 apr 202469,3169,3169,3169,3169,31-
23 apr 202469,5969,5969,5969,5969,59-
22 apr 202469,4769,4769,4769,4769,47-
19 apr 202468,8968,8968,8968,8968,89-
18 apr 202469,0969,0968,8368,8368,832
17 apr 202471,2571,2571,2571,2571,25-
16 apr 202471,2571,2571,2571,2571,25-
15 apr 202471,2571,2571,2571,2571,25-
12 apr 202469,0170,5969,0170,2070,20855
11 apr 202470,0770,0770,0770,0770,07-
10 apr 202470,0770,0770,0770,0770,07-
09 apr 202470,3670,3670,3670,3670,36-
08 apr 202470,7570,7570,6070,6070,6038
05 apr 202471,7971,7971,7971,7971,79-
04 apr 202471,8371,8371,7971,7971,791
03 apr 202471,1771,1771,1771,1771,17-
02 apr 202470,6470,6470,6470,6470,64-
28 mar 202470,6470,6470,6470,6470,64-
28 mar 20240.69 Dividendo
27 mar 202470,6470,6470,6470,6469,95-
26 mar 202470,3870,3870,3870,3869,69-
25 mar 202469,3670,1669,3670,1669,4715
22 mar 202467,2467,2467,2467,2466,58-
21 mar 202467,2467,2467,2467,2466,58-
20 mar 202467,2467,2467,2467,2466,58-
19 mar 202466,8266,8266,8266,8266,17-
18 mar 202466,7466,7466,7466,7466,09-
15 mar 202466,3666,3666,3666,3665,71-
14 mar 202466,2466,2466,2466,2465,59-
13 mar 202467,1467,1467,1467,1466,48-
12 mar 202466,8466,8466,8466,8466,19-
11 mar 202466,4466,4466,4466,4465,79-
08 mar 202466,3066,3066,3066,3065,65-
07 mar 202466,1266,1266,1266,1265,47-
06 mar 202468,0468,0468,0468,0467,38-
05 mar 202468,0468,0468,0468,0467,38-
04 mar 202468,6068,6068,6068,6067,93-
01 mar 202467,8867,8867,8867,8867,22-
29 feb 202468,0468,0468,0468,0467,38-
28 feb 202468,2068,2068,2068,2067,53-
27 feb 202467,4067,4067,4067,4066,74-
26 feb 202467,5267,5267,5267,5266,86-
23 feb 202468,0468,0468,0468,0467,38-
22 feb 202466,9866,9866,9866,9866,33-
21 feb 202466,9066,9066,9066,9066,25-
20 feb 202467,3067,3066,5066,5065,8520
19 feb 202467,3067,3067,3067,3066,64-
16 feb 202467,4867,4867,4867,4866,82-
15 feb 202467,6867,6867,6867,6867,02-
14 feb 202467,3867,4066,7466,7666,11417
13 feb 202467,4267,4266,9266,9266,27100
12 feb 202467,1468,4867,1468,4867,813
09 feb 202467,0667,0667,0667,0666,40-
08 feb 202466,9866,9866,9866,9866,33-
07 feb 202467,0467,0467,0467,0466,39-
06 feb 202467,8267,8267,8267,8267,16-
05 feb 202467,6467,6467,6467,6466,98-
02 feb 202467,9667,9667,9667,9667,301
01 feb 202469,4869,4869,4869,4868,80-
31 gen 202468,2069,4868,0269,4868,80616
30 gen 202468,8668,8668,8668,8668,19-
29 gen 202469,2669,2669,2669,2668,58-
26 gen 202468,7668,7668,7668,7668,09-
25 gen 202468,5068,5068,5068,5067,83-
24 gen 202468,5668,5668,5668,5667,89-
23 gen 202470,2670,2670,2670,2669,57-
22 gen 202470,2670,2670,2670,2669,57100
19 gen 202468,2268,2268,2268,2267,55-
18 gen 202468,2268,2268,2268,2267,55-
17 gen 202469,2669,4269,2669,4268,7425
16 gen 202469,1270,1269,1270,1269,44150
15 gen 202469,8469,8469,8469,8469,16-
12 gen 202470,0270,0270,0270,0269,34-
11 gen 202469,7069,7069,3869,3868,70100
10 gen 202469,6669,6669,6669,6668,98-
09 gen 202471,0871,0871,0871,0870,39-
08 gen 202470,6670,6670,6670,6669,97-
05 gen 202471,6871,6871,4471,4470,7454
04 gen 202470,8670,8670,8670,8670,17-
03 gen 202471,3071,3071,0471,0470,3544
02 gen 202470,6670,9870,6670,9870,29154
29 dic 202370,1870,1870,1870,1869,49-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...