Italia markets closed

M&T Bank Corporation (MTB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
144,39-1,13 (-0,78%)
Alla chiusura: 04:00PM EDT
144,39 0,00 (0,00%)
Dopo ore: 05:50PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024144,47145,87143,96144,39144,39545.600
29 apr 2024146,24147,40145,44145,52145,52735.000
26 apr 2024146,96148,93146,26146,38146,38657.000
25 apr 2024148,06148,25145,66146,90146,90920.300
24 apr 2024145,63148,07145,03147,96147,96757.400
23 apr 2024145,79147,67145,22146,86146,86727.100
22 apr 2024144,06146,06143,00145,68145,68861.200
19 apr 2024139,92143,42139,56143,38143,381.525.200
18 apr 2024138,93140,98138,38139,30139,30816.800
17 apr 2024138,61140,16137,76139,04139,041.169.800
16 apr 2024140,17140,58136,18137,39137,391.233.200
15 apr 2024139,94145,41138,62140,94140,942.948.400
12 apr 2024133,08135,33133,08134,56134,561.432.500
11 apr 2024135,10135,94133,03135,18135,18973.300
10 apr 2024137,23137,83133,82134,86134,861.181.100
09 apr 2024141,04141,92140,00140,76140,76750.500
08 apr 2024139,57141,85138,80140,57140,57969.000
05 apr 2024137,50139,00137,10138,71138,71786.400
04 apr 2024140,96141,21137,51138,11138,111.145.100
03 apr 2024140,72141,69138,51139,05139,051.042.300
02 apr 2024141,92142,43140,26140,65140,65946.600
01 apr 2024145,44145,44142,67143,22143,22716.100
28 mar 2024145,25146,21144,15145,44145,44820.100
27 mar 2024142,17144,85141,88144,80144,80817.700
26 mar 2024143,24143,31141,00141,23141,23805.100
25 mar 2024142,54144,37142,10142,30142,30810.800
22 mar 2024146,21147,01142,09142,15142,15913.700
21 mar 2024143,57146,25143,19145,85145,851.129.800
20 mar 2024138,89143,61138,44143,19143,19868.900
19 mar 2024140,54141,34139,17139,61139,61890.000
18 mar 2024141,70141,93138,61140,93140,93881.800
15 mar 2024139,25142,31139,25140,53140,535.118.400
14 mar 2024142,38143,60139,44140,34140,341.139.900
13 mar 2024143,88146,79142,76143,19143,19952.100
12 mar 2024142,91144,29142,15143,24143,24843.800
11 mar 2024142,16144,20141,64142,83142,83982.500
08 mar 2024144,75145,20142,69142,74142,74758.300
07 mar 2024142,85145,43141,40143,37143,371.649.900
06 mar 2024142,95143,70138,99141,64141,641.488.800
05 mar 2024139,19144,38139,19143,86143,861.143.500
04 mar 2024138,96142,48138,94139,95139,951.138.300
01 mar 2024137,54138,09134,14136,91136,91942.900
01 mar 20241.3 Dividendo
29 feb 2024140,00140,65137,63139,74138,441.444.900
28 feb 2024137,84139,12137,59138,13136,84547.300
27 feb 2024136,70139,06136,49138,73137,44835.900
26 feb 2024137,60139,25135,19135,68134,42813.600
23 feb 2024138,12138,52136,97138,10136,82534.700
22 feb 2024137,55139,57136,71137,98136,701.432.300
21 feb 2024137,06137,88135,29137,12135,84761.400
20 feb 2024136,93138,37136,04137,36136,08797.800
16 feb 2024136,73138,56136,03138,31137,021.168.900
15 feb 2024136,88139,98136,55137,71136,431.149.300
14 feb 2024134,41136,80134,10136,16134,891.229.300
13 feb 2024134,48135,43130,84132,73131,501.224.700
12 feb 2024133,31138,42133,25136,73135,461.057.300
09 feb 2024131,07133,51130,09133,33132,091.021.400
08 feb 2024129,63132,45129,36131,62130,401.089.400
07 feb 2024133,06133,06128,31130,47129,262.208.100
06 feb 2024132,83134,55130,64132,27131,041.077.500
05 feb 2024132,19134,32131,86132,98131,741.003.500
02 feb 2024128,83134,58128,83133,49132,251.998.500
01 feb 2024137,39137,39128,31131,73130,503.870.900
31 gen 2024137,54141,97137,13138,10136,821.715.200
30 gen 2024142,44144,35142,18143,73142,39951.800
29 gen 2024141,10142,81140,23142,76141,43741.300
26 gen 2024142,69143,50141,20141,52140,20627.300
25 gen 2024144,00144,42140,33142,04140,72888.000
24 gen 2024142,72143,69140,94142,68141,351.277.000
23 gen 2024142,33143,87140,78141,81140,491.305.900
22 gen 2024140,15142,50139,84141,97140,651.590.000
19 gen 2024133,29140,32131,96139,39138,092.497.200
18 gen 2024133,62133,62128,75132,88131,642.432.300
17 gen 2024129,37132,08128,55130,96129,741.355.300
16 gen 2024131,00132,93129,66131,39130,171.359.900
12 gen 2024135,45135,99131,73133,08131,841.265.100
11 gen 2024135,84135,99133,36135,29134,03791.600
10 gen 2024136,56137,42135,15136,84135,57940.700
09 gen 2024136,61137,51136,01136,50135,23853.200
08 gen 2024137,36138,17135,82138,07136,79922.100
05 gen 2024136,05139,37135,61138,19136,901.006.200
04 gen 2024134,35137,31134,27136,29135,02761.700
03 gen 2024138,00138,00134,46134,59133,341.061.900
02 gen 2024136,56140,27136,55139,03137,741.063.300
29 dic 2023138,49138,90136,67137,08135,80635.000
28 dic 2023138,09138,56137,27138,39137,10469.800
27 dic 2023138,55139,02137,39137,88136,60562.500
26 dic 2023136,84139,29136,24138,86137,57723.200
22 dic 2023136,97138,01135,97136,52135,25631.900
21 dic 2023135,00136,44134,04136,21134,94968.900
20 dic 2023138,50139,19133,86133,96132,711.283.700
19 dic 2023137,20139,84136,54139,36138,061.663.700
18 dic 2023142,40142,40137,02137,13135,851.599.900
15 dic 2023143,95145,95141,63142,76141,432.202.000
14 dic 2023139,98148,23139,98145,06143,712.297.200
13 dic 2023131,67138,58131,00138,51137,221.471.800
12 dic 2023133,17133,23131,15131,76130,53640.600
11 dic 2023132,01133,98132,00133,42132,18815.200
08 dic 2023133,14134,35131,61132,65131,42925.100
07 dic 2023131,68133,86131,50132,78131,541.256.200
*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...