Italia markets open in 8 hours 22 minutes

State Street Corporation (ZYA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,02+0,41 (+0,60%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202469,0269,0269,0269,0269,02275
03 mag 202468,6168,6168,6168,6168,61-
02 mag 202468,2168,2168,2168,2168,21-
30 apr 202468,9468,9468,9468,9468,94-
29 apr 202468,4468,4468,4468,4468,44-
26 apr 202468,3068,3068,3068,3068,30-
25 apr 202469,0569,0569,0569,0569,05-
24 apr 202469,4469,4469,4469,4469,44-
23 apr 202469,7969,7969,7969,7969,79-
22 apr 202468,8568,8568,8568,8568,85-
19 apr 202468,0568,0568,0568,0568,05-
18 apr 202468,1868,1868,1868,1868,18-
17 apr 202468,6468,6468,6468,6468,64-
16 apr 202470,3270,3270,3270,3270,32-
15 apr 202471,1771,1771,1771,1771,17-
12 apr 202468,9073,1068,9073,1073,10275
11 apr 202469,0469,0469,0469,0469,04-
10 apr 202470,4670,4670,4670,4670,46-
09 apr 202470,1770,1770,1770,1770,17-
08 apr 202469,7269,7269,7269,7269,72-
05 apr 202470,0570,0570,0570,0570,05-
04 apr 202471,2171,2171,2171,2171,21-
03 apr 202471,1371,1371,1371,1371,13-
02 apr 202471,7871,7871,7871,7871,78-
28 mar 202470,1870,1870,1870,1870,18-
28 mar 20240.69 Dividendo
27 mar 202470,3070,3070,3070,3069,61-
26 mar 202469,6269,6269,6269,6268,94-
25 mar 202469,8469,8469,8469,8469,15-
22 mar 202469,8670,3069,8670,3069,6110
21 mar 202467,5267,5267,5267,5266,86-
20 mar 202466,6866,6866,6866,6866,03-
19 mar 202466,5666,5666,5666,5665,91-
18 mar 202466,5866,5866,5866,5865,93-
15 mar 202465,8465,8465,8465,8465,19-
14 mar 202466,5666,5666,5666,5665,91-
13 mar 202466,1866,4666,1866,4665,8190
12 mar 202467,0667,0667,0667,0666,40-
11 mar 202465,9265,9265,9265,9265,27-
08 mar 202465,8265,8265,8265,8265,17-
07 mar 202465,6465,6465,6465,6465,00-
06 mar 202467,3467,3467,3467,3466,68-
05 mar 202467,9867,9867,9867,9867,31-
04 mar 202467,8067,8067,8067,8067,13-
01 mar 202468,1468,1468,1468,1467,47-
29 feb 202467,5068,1067,5068,0667,3918
28 feb 202467,6667,6667,6667,6667,00-
27 feb 202466,9666,9666,9666,9666,3019
26 feb 202467,7467,7467,7467,7467,08-
23 feb 202466,8066,8066,7866,7866,1260
22 feb 202466,5466,5466,5466,5465,89-
21 feb 202465,9865,9865,9865,9865,33-
20 feb 202466,9666,9666,9666,9666,30-
19 feb 202467,1267,1267,1267,1266,46-
16 feb 202467,6467,6467,6467,6466,98-
15 feb 202466,6066,6066,6066,6065,95-
14 feb 202466,1867,6666,1867,6667,00130
13 feb 202468,1468,1468,1468,1467,47-
12 feb 202467,3067,3067,3067,3066,64-
09 feb 202466,9866,9866,9866,9866,32-
08 feb 202467,5867,5867,5867,5866,92-
07 feb 202467,1667,1667,1667,1666,50-
06 feb 202467,3267,3267,3267,3266,66-
05 feb 202467,8867,8867,8867,8867,21-
02 feb 202467,2267,2267,2267,2266,56-
01 feb 202468,2868,2868,2868,2867,61-
31 gen 202469,0269,0269,0269,0268,34-
30 gen 202468,9269,2268,9269,2268,5410
29 gen 202469,0469,0469,0469,0468,36-
26 gen 202468,5668,5668,5668,5667,89-
25 gen 202467,8467,8467,8467,8467,17-
24 gen 202467,9867,9867,9867,9867,31-
23 gen 202467,9267,9267,9267,9267,25-
22 gen 202469,4469,4469,4469,4468,76-
19 gen 202468,1068,1068,1068,1067,43-
18 gen 202468,3468,3468,3468,3467,67-
17 gen 202469,4269,4269,4269,4268,74-
16 gen 202469,6669,6669,6669,6668,98-
15 gen 202469,3069,3069,3069,3068,62-
12 gen 202469,3069,3069,3069,3068,62-
11 gen 202469,7269,7269,7269,7269,04-
10 gen 202470,5070,5070,5070,5069,81-
09 gen 202471,3871,3871,3871,3870,68-
08 gen 202471,0471,0471,0471,0470,34-
05 gen 202470,6070,6070,6070,6069,91-
04 gen 202470,6470,6470,6470,6469,95-
03 gen 202471,4272,7071,4272,7071,99210
02 gen 202470,1270,1270,1270,1269,43-
29 dic 202370,1070,1270,1070,1269,43-
29 dic 20230.69 Dividendo
28 dic 202369,9869,9869,9869,9868,61-
27 dic 202370,2470,2470,2470,2468,86-
22 dic 202369,6669,6669,6669,6668,30-
21 dic 202369,5269,5269,5269,5268,16-
20 dic 202370,7470,7470,7470,7469,36-
19 dic 202370,4670,4670,4670,4669,08-
18 dic 202370,9670,9670,9670,9669,57-
15 dic 202371,4072,1271,4072,1270,7150
14 dic 202370,2472,0070,2472,0070,5920
13 dic 202369,5269,5269,5269,5268,16-
*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...