XNYS
Datos históricos de State Street Corporation
State Street Corporation · STT
$174.55
▼ -0.41 (-0.23%)
Última operación · 10/10/2026, 17:19:12 UTC
- Variación en el periodo
- +57.62%
- Máximo
- US$195.93
- 27 de agosto de 2026
- Mínimo
- US$104.64
- 17 de octubre de 2025
- Volumen medio diario
- 2.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 176.18 | 176.47 | 173.29 | 174.96 | −0.07% | 1.49 M |
| 8 oct 2026 | 173.31 | 175.61 | 172.97 | 175.09 | +0.52% | 2.03 M |
| 7 oct 2026 | 173.48 | 174.34 | 171.17 | 174.19 | −0.89% | 1.61 M |
| 6 oct 2026 | 177.04 | 177.04 | 173.88 | 175.75 | −0.35% | 1.88 M |
| 5 oct 2026 | 176.56 | 177.14 | 174.15 | 176.37 | +0.23% | 1.88 M |
| 2 oct 2026 | 175.00 | 176.68 | 174.26 | 175.96 | +0.77% | 1.75 M |
| 1 oct 2026 | 172.59 | 174.64 | 170.05 | 174.62 | +0.02% | 2.15 M |
| 30 sep 2026 | 177.47 | 178.28 | 174.50 | 174.59 | −1.79% | 2.33 M |
| 29 sep 2026 | 179.47 | 180.15 | 176.45 | 177.78 | −1.08% | 2.21 M |
| 28 sep 2026 | 180.55 | 181.24 | 179.42 | 179.73 | −0.89% | 1.88 M |
| 25 sep 2026 | 181.58 | 182.93 | 179.50 | 181.34 | +0.14% | 1.42 M |
| 24 sep 2026 | 180.52 | 182.17 | 179.09 | 181.09 | +0.63% | 3.49 M |
| 23 sep 2026 | 179.10 | 182.86 | 178.85 | 179.95 | −0.17% | 2.24 M |
| 22 sep 2026 | 184.00 | 184.01 | 176.96 | 180.25 | −2.25% | 3.99 M |
| 21 sep 2026 | 185.01 | 185.46 | 183.05 | 184.40 | +0.84% | 1.67 M |
| 18 sep 2026 | 182.02 | 183.10 | 180.51 | 182.87 | −0.11% | 5.57 M |
| 17 sep 2026 | 185.31 | 185.47 | 182.21 | 183.07 | +0.09% | 1.46 M |
| 16 sep 2026 | 185.80 | 187.11 | 180.46 | 182.90 | −1.20% | 1.86 M |
| 15 sep 2026 | 187.45 | 187.45 | 181.51 | 185.13 | −1.61% | 1.85 M |
| 14 sep 2026 | 191.25 | 192.02 | 186.34 | 188.16 | −2.71% | 2.39 M |
| 11 sep 2026 | 194.05 | 194.52 | 191.00 | 193.40 | +1.10% | 1.65 M |
| 10 sep 2026 | 191.43 | 192.90 | 190.83 | 191.30 | −0.31% | 1.17 M |
| 9 sep 2026 | 190.90 | 193.63 | 189.38 | 191.89 | +0.01% | 1.39 M |
| 8 sep 2026 | 193.09 | 194.52 | 190.89 | 191.88 | −1.23% | 1.55 M |
| 4 sep 2026 | 192.13 | 195.40 | 192.13 | 194.26 | +0.16% | 1.13 M |
| 3 sep 2026 | 191.93 | 194.29 | 191.26 | 193.94 | +2.05% | 1.52 M |
| 2 sep 2026 | 187.58 | 192.87 | 187.58 | 190.04 | +1.20% | 1.13 M |
| 1 sep 2026 | 189.78 | 191.86 | 186.71 | 187.79 | −1.88% | 1.18 M |
| 31 ago 2026 | 193.33 | 194.28 | 190.80 | 191.38 | −1.01% | 1.84 M |
| 28 ago 2026 | 193.91 | 194.25 | 192.14 | 193.33 | −0.02% | 627,434.675 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.