Italia markets close in 1 hour 48 minutes
FTSE MIB
34.123,63 -27,78 (-0,08%) Dow Jones
39.030,09 -26,30 (-0,07%) Nasdaq
16.262,49 -40,26 (-0,25%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,35 +0,36 (+0,46%) Bitcoin EUR
56.752,20 -740,48 (-1,29%)
M&T Bank Corporation (0JW2.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:13PM BST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 0,00 | 0,00 | 0,00 | 150,46 | 150,46 | 270 |
| 07 mag 2024 | 149,56 | 150,04 | 148,84 | 148,84 | 148,84 | 8 |
| 03 mag 2024 | 148,32 | 148,44 | 147,06 | 147,06 | 147,06 | 137 |
| 02 mag 2024 | 145,05 | 147,66 | 145,05 | 146,19 | 146,19 | 578 |
| 01 mag 2024 | 146,27 | 146,27 | 145,39 | 145,39 | 145,39 | 366 |
| 30 apr 2024 | 143,56 | 143,56 | 143,54 | 143,54 | 143,54 | 3 |
| 29 apr 2024 | 145,82 | 146,95 | 145,82 | 146,95 | 146,95 | 13 |
| 26 apr 2024 | 147,57 | 148,45 | 147,15 | 147,79 | 147,79 | 295 |
| 25 apr 2024 | 147,10 | 148,05 | 145,93 | 147,26 | 147,26 | 234 |
| 24 apr 2024 | 146,34 | 147,31 | 146,11 | 147,31 | 147,31 | 129 |
| 23 apr 2024 | 145,79 | 147,50 | 145,79 | 147,21 | 147,21 | 256 |
| 22 apr 2024 | 144,15 | 145,01 | 143,77 | 145,01 | 145,01 | 334 |
| 19 apr 2024 | 140,67 | 141,94 | 139,15 | 141,94 | 141,94 | 116 |
| 18 apr 2024 | 139,59 | 140,19 | 138,70 | 138,89 | 138,89 | 129 |
| 17 apr 2024 | 138,88 | 139,37 | 138,10 | 138,19 | 138,19 | 264 |
| 16 apr 2024 | 140,38 | 140,38 | 136,83 | 137,50 | 137,50 | 411 |
| 15 apr 2024 | 135,24 | 145,20 | 135,24 | 139,62 | 139,62 | 1.430 |
| 12 apr 2024 | 134,26 | 134,78 | 134,26 | 134,78 | 134,78 | 78 |
| 11 apr 2024 | 135,27 | 135,27 | 133,63 | 134,78 | 134,78 | 28 |
| 10 apr 2024 | 138,00 | 138,00 | 134,80 | 134,80 | 134,80 | 134 |
| 09 apr 2024 | 141,20 | 141,20 | 140,86 | 140,86 | 140,86 | 110 |
| 08 apr 2024 | 139,98 | 140,85 | 139,95 | 140,70 | 140,70 | 11 |
| 05 apr 2024 | 137,08 | 138,17 | 137,08 | 137,80 | 137,80 | 155 |
| 04 apr 2024 | 140,51 | 140,89 | 140,14 | 140,14 | 140,14 | 1.138 |
| 03 apr 2024 | 140,22 | 141,62 | 140,22 | 140,37 | 140,37 | 99 |
| 02 apr 2024 | 142,12 | 142,32 | 141,81 | 142,32 | 142,32 | 216 |
| 28 mar 2024 | 145,43 | 145,82 | 145,23 | 145,71 | 145,71 | 277 |
| 27 mar 2024 | 143,30 | 143,30 | 143,07 | 143,10 | 143,10 | 5 |
| 26 mar 2024 | 142,14 | 143,75 | 142,11 | 142,18 | 142,18 | 36 |
| 25 mar 2024 | 142,80 | 143,29 | 142,16 | 142,93 | 142,93 | 27 |
| 22 mar 2024 | 146,04 | 146,04 | 142,39 | 142,39 | 142,39 | 297 |
| 21 mar 2024 | 145,64 | 145,64 | 144,16 | 144,27 | 144,27 | 250 |
| 20 mar 2024 | 139,35 | 142,84 | 139,34 | 142,84 | 142,84 | 94 |
| 19 mar 2024 | 141,46 | 141,46 | 139,24 | 139,24 | 139,24 | 42 |
| 18 mar 2024 | 140,75 | 140,75 | 138,76 | 140,44 | 140,44 | 317 |
| 15 mar 2024 | 141,54 | 141,96 | 141,35 | 141,96 | 141,96 | 137 |
| 14 mar 2024 | 141,63 | 143,09 | 140,99 | 141,28 | 141,28 | 412 |
| 13 mar 2024 | 144,92 | 144,92 | 144,07 | 144,20 | 144,20 | - |
| 12 mar 2024 | 144,04 | 144,04 | 144,04 | 144,04 | 144,04 | 1 |
| 11 mar 2024 | 142,61 | 143,99 | 142,61 | 142,87 | 142,87 | 77 |
| 08 mar 2024 | 144,49 | 144,75 | 143,17 | 143,24 | 143,24 | 150 |
| 07 mar 2024 | 145,05 | 145,08 | 142,63 | 142,63 | 142,63 | 309 |
| 06 mar 2024 | 142,63 | 144,01 | 139,23 | 141,56 | 141,56 | 39 |
| 05 mar 2024 | 140,68 | 143,77 | 138,91 | 143,77 | 143,77 | 1 |
| 04 mar 2024 | 138,51 | 141,55 | 138,15 | 140,64 | 140,64 | 437 |
| 01 mar 2024 | 137,26 | 137,68 | 134,19 | 137,62 | 137,62 | 514 |
| 01 mar 2024 | 1.3 Dividendo | |||||
| 29 feb 2024 | 140,15 | 140,52 | 137,89 | 138,59 | 137,29 | 225 |
| 28 feb 2024 | 138,60 | 139,14 | 138,43 | 138,43 | 137,13 | 2 |
| 27 feb 2024 | 137,03 | 138,88 | 135,68 | 138,88 | 137,58 | 17.177 |
| 26 feb 2024 | 137,74 | 138,18 | 136,46 | 136,46 | 135,18 | 27 |
| 23 feb 2024 | 137,68 | 137,68 | 137,57 | 137,57 | 136,28 | 210 |
| 22 feb 2024 | 138,37 | 139,17 | 138,37 | 139,17 | 137,86 | 4 |
| 21 feb 2024 | 136,74 | 136,80 | 136,74 | 136,80 | 135,52 | - |
| 20 feb 2024 | 137,60 | 137,93 | 137,16 | 137,33 | 136,04 | 135 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 137,71 | 137,71 | 136,43 | 137,57 | 136,28 | 44 |
| 15 feb 2024 | 138,05 | 139,24 | 137,48 | 137,48 | 136,19 | 181 |
| 14 feb 2024 | 135,14 | 136,06 | 134,63 | 135,89 | 134,62 | 1.126 |
| 13 feb 2024 | 136,73 | 136,73 | 132,77 | 133,11 | 131,86 | 180.062 |
| 12 feb 2024 | 133,02 | 137,22 | 133,02 | 137,22 | 135,93 | 141 |
| 09 feb 2024 | 132,04 | 133,50 | 130,36 | 133,20 | 131,95 | 52 |
| 08 feb 2024 | 130,00 | 131,71 | 129,79 | 131,49 | 130,26 | 256 |
| 07 feb 2024 | 133,06 | 133,06 | 128,77 | 128,77 | 127,56 | 225 |
| 06 feb 2024 | 134,00 | 134,30 | 131,21 | 131,32 | 130,09 | 96 |
| 05 feb 2024 | 132,19 | 133,94 | 132,02 | 133,25 | 132,00 | 637 |
| 02 feb 2024 | 130,00 | 133,87 | 128,59 | 133,87 | 132,62 | 558 |
| 01 feb 2024 | 137,59 | 137,59 | 128,88 | 130,18 | 128,95 | 97 |
| 31 gen 2024 | 136,57 | 141,15 | 136,57 | 139,86 | 138,55 | 158 |
| 30 gen 2024 | 143,19 | 143,75 | 142,80 | 143,75 | 142,40 | 767 |
| 29 gen 2024 | 140,69 | 142,12 | 140,69 | 141,84 | 140,51 | 18 |
| 26 gen 2024 | 142,50 | 143,52 | 141,89 | 141,99 | 140,66 | 271 |
| 25 gen 2024 | 143,32 | 143,32 | 140,76 | 140,89 | 139,57 | 429 |
| 24 gen 2024 | 143,32 | 143,76 | 141,12 | 142,53 | 141,19 | 1.084 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 140,74 | 142,08 | 140,52 | 141,24 | 139,91 | 813 |
| 19 gen 2024 | 134,24 | 138,96 | 133,67 | 138,96 | 137,66 | 35 |
| 18 gen 2024 | 132,50 | 133,99 | 129,23 | 130,66 | 129,43 | 13 |
| 17 gen 2024 | 130,68 | 131,51 | 128,25 | 129,88 | 128,66 | 11 |
| 16 gen 2024 | 129,87 | 132,72 | 129,65 | 132,21 | 130,97 | 752 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 135,68 | 135,68 | 131,88 | 132,26 | 131,02 | 269 |
| 11 gen 2024 | 135,50 | 135,77 | 133,82 | 134,19 | 132,93 | 15 |
| 10 gen 2024 | 136,25 | 136,80 | 135,85 | 136,79 | 135,50 | 232 |
| 09 gen 2024 | 136,21 | 137,80 | 136,21 | 137,17 | 135,88 | 13 |
| 08 gen 2024 | 136,35 | 136,35 | 136,35 | 136,35 | 135,07 | 2 |
| 05 gen 2024 | 136,29 | 139,15 | 136,29 | 139,01 | 137,71 | 6.610 |
| 04 gen 2024 | 135,49 | 137,14 | 135,48 | 136,32 | 135,04 | 263 |
| 03 gen 2024 | 138,06 | 138,06 | 135,69 | 136,42 | 135,14 | 136 |
| 02 gen 2024 | 137,24 | 138,51 | 135,93 | 138,51 | 137,21 | 619 |
| 29 dic 2023 | 138,40 | 138,40 | 136,86 | 137,44 | 136,15 | 19 |
| 28 dic 2023 | 138,00 | 138,08 | 137,55 | 138,08 | 136,78 | 6 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 136,94 | 137,17 | 136,94 | 137,17 | 135,88 | 1 |
| 21 dic 2023 | 135,00 | 135,85 | 134,91 | 135,85 | 134,58 | 5 |
| 20 dic 2023 | 138,42 | 138,43 | 138,10 | 138,10 | 136,80 | 14 |
| 19 dic 2023 | 137,00 | 139,70 | 137,00 | 139,70 | 138,39 | 94 |
| 18 dic 2023 | 141,97 | 141,97 | 138,97 | 138,97 | 137,67 | 36 |
| 15 dic 2023 | 143,58 | 145,69 | 142,00 | 142,59 | 141,25 | 402 |
| 14 dic 2023 | 138,51 | 148,00 | 138,51 | 144,73 | 143,37 | 193.271 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.