Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTB.US
143.38+4.08(+2.93%)(czas lokalny: 19.04.2024 16:00)M & T Bank Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 139.92 | 143.42 | 139.55 | 143.38 | 1 523 777 | 0 |
18.04.2024 | 138.93 | 140.98 | 138.38 | 139.30 | 715 253 | 0 |
17.04.2024 | 138.61 | 140.16 | 137.76 | 139.04 | 1 169 798 | 0 |
16.04.2024 | 140.17 | 140.58 | 136.18 | 137.39 | 1 232 949 | 0 |
15.04.2024 | 139.25 | 145.41 | 138.62 | 140.94 | 2 948 331 | 0 |
12.04.2024 | 133.08 | 135.33 | 133.08 | 134.56 | 1 431 487 | 0 |
11.04.2024 | 135.10 | 135.94 | 133.03 | 135.18 | 971 445 | 0 |
10.04.2024 | 137.83 | 137.80 | 133.82 | 134.86 | 1 177 614 | 0 |
09.04.2024 | 141.04 | 141.92 | 140.00 | 140.76 | 749 463 | 0 |
08.04.2024 | 139.57 | 141.85 | 138.80 | 140.57 | 968 159 | 0 |
05.04.2024 | 137.50 | 139.00 | 137.10 | 138.71 | 785 724 | 0 |
04.04.2024 | 140.96 | 141.26 | 137.50 | 138.11 | 1 145 132 | 0 |
03.04.2024 | 140.72 | 141.69 | 138.51 | 139.05 | 1 042 317 | 0 |
02.04.2024 | 141.92 | 142.43 | 140.26 | 140.65 | 946 612 | 0 |
01.04.2024 | 145.44 | 145.44 | 142.67 | 143.22 | 716 101 | 0 |
28.03.2024 | 145.25 | 145.44 | 145.44 | 145.44 | 820 144 | 0 |
27.03.2024 | 142.17 | 144.85 | 141.88 | 144.80 | 815 336 | 0 |
26.03.2024 | 143.24 | 143.54 | 141.00 | 141.23 | 800 479 | 0 |
25.03.2024 | 142.54 | 144.37 | 142.10 | 142.30 | 793 769 | 0 |
22.03.2024 | 146.35 | 147.01 | 142.09 | 142.15 | 911 573 | 0 |
21.03.2024 | 143.57 | 146.25 | 143.19 | 145.85 | 1 129 512 | 0 |
20.03.2024 | 138.89 | 143.66 | 138.44 | 143.19 | 856 420 | 0 |
19.03.2024 | 140.54 | 141.37 | 139.17 | 139.61 | 879 233 | 0 |
18.03.2024 | 141.70 | 141.93 | 138.61 | 140.93 | 881 798 | 0 |
15.03.2024 | 139.25 | 142.31 | 139.44 | 140.53 | 5 060 877 | 0 |
14.03.2024 | 142.38 | 143.66 | 139.44 | 140.34 | 1 139 940 | 0 |
13.03.2024 | 143.88 | 146.79 | 142.76 | 143.19 | 952 077 | 0 |
12.03.2024 | 142.91 | 144.29 | 142.15 | 143.24 | 841 606 | 0 |
11.03.2024 | 142.16 | 144.20 | 141.64 | 142.83 | 982 425 | 0 |
08.03.2024 | 144.75 | 145.20 | 142.69 | 142.74 | 751 312 | 0 |
07.03.2024 | 142.85 | 145.43 | 141.40 | 143.37 | 1 632 995 | 0 |
06.03.2024 | 142.95 | 143.83 | 138.92 | 141.64 | 1 483 059 | 0 |
05.03.2024 | 139.19 | 144.38 | 139.09 | 143.86 | 1 137 564 | 0 |
04.03.2024 | 139.64 | 142.48 | 138.32 | 139.95 | 1 110 725 | 0 |
01.03.2024 | 137.54 | 138.38 | 134.04 | 136.91 | 921 422 | 0 |
29.02.2024 | 140.00 | 140.65 | 137.63 | 139.74 | 1 444 920 | 0 |
28.02.2024 | 137.84 | 139.12 | 137.59 | 138.13 | 547 264 | 0 |
27.02.2024 | 136.70 | 139.10 | 136.28 | 138.73 | 825 047 | 0 |
26.02.2024 | 137.60 | 139.25 | 135.19 | 135.68 | 808 003 | 0 |
23.02.2024 | 138.12 | 138.52 | 136.97 | 138.10 | 534 601 | 0 |
22.02.2024 | 137.55 | 139.57 | 136.65 | 137.98 | 1 432 279 | 0 |
21.02.2024 | 137.06 | 137.88 | 135.29 | 137.12 | 761 058 | 0 |
20.02.2024 | 136.93 | 138.37 | 136.04 | 137.36 | 717 742 | 0 |
16.02.2024 | 136.73 | 138.31 | 138.31 | 138.31 | 1 168 948 | 0 |
15.02.2024 | 136.88 | 139.98 | 136.55 | 137.71 | 1 148 746 | 0 |
14.02.2024 | 134.41 | 136.80 | 134.10 | 136.16 | 1 229 269 | 0 |
13.02.2024 | 134.48 | 135.43 | 130.84 | 132.73 | 1 224 676 | 0 |
12.02.2024 | 133.31 | 138.42 | 133.25 | 136.73 | 1 057 315 | 0 |
09.02.2024 | 131.07 | 133.51 | 130.09 | 133.33 | 1 021 448 | 0 |
08.02.2024 | 129.63 | 132.45 | 129.09 | 131.62 | 1 063 586 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus