Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTB.US
163.12+4.76(+3.01%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 158.49 | 163.50 | 157.94 | 163.12 | 1 063 220 | 0 |
15.07.2024 | 158.26 | 159.49 | 156.69 | 158.36 | 808 667 | 0 |
12.07.2024 | 155.00 | 156.66 | 154.21 | 155.21 | 783 045 | 0 |
11.07.2024 | 153.84 | 155.94 | 152.88 | 154.94 | 902 374 | 0 |
10.07.2024 | 149.46 | 152.47 | 148.27 | 152.38 | 747 340 | 0 |
09.07.2024 | 147.70 | 150.86 | 146.77 | 149.80 | 714 369 | 0 |
08.07.2024 | 147.93 | 149.41 | 146.71 | 148.20 | 685 806 | 0 |
05.07.2024 | 148.59 | 149.17 | 145.81 | 146.49 | 1 042 799 | 0 |
03.07.2024 | 151.89 | 152.13 | 149.06 | 149.13 | 562 002 | 0 |
02.07.2024 | 149.01 | 151.99 | 148.81 | 151.73 | 790 326 | 0 |
01.07.2024 | 151.74 | 153.33 | 149.74 | 149.82 | 887 475 | 0 |
28.06.2024 | 148.94 | 152.86 | 148.17 | 151.36 | 1 964 831 | 0 |
27.06.2024 | 146.50 | 148.37 | 146.32 | 147.65 | 625 665 | 0 |
26.06.2024 | 146.81 | 148.12 | 146.17 | 147.32 | 795 956 | 0 |
25.06.2024 | 149.00 | 150.63 | 147.36 | 147.54 | 1 029 664 | 0 |
24.06.2024 | 148.35 | 150.91 | 146.13 | 149.59 | 729 326 | 0 |
21.06.2024 | 147.71 | 147.98 | 145.25 | 147.51 | 1 446 732 | 0 |
20.06.2024 | 146.21 | 148.06 | 145.75 | 147.82 | 775 897 | 0 |
18.06.2024 | 144.79 | 146.82 | 146.82 | 146.82 | 791 032 | 0 |
17.06.2024 | 142.06 | 144.91 | 141.14 | 144.79 | 615 021 | 0 |
14.06.2024 | 141.24 | 143.23 | 141.00 | 142.18 | 410 418 | 0 |
13.06.2024 | 142.51 | 143.42 | 141.58 | 143.00 | 844 228 | 0 |
12.06.2024 | 143.30 | 146.34 | 143.02 | 143.64 | 1 044 724 | 0 |
11.06.2024 | 142.29 | 142.78 | 139.78 | 140.83 | 960 304 | 0 |
10.06.2024 | 145.08 | 146.02 | 142.58 | 143.85 | 782 953 | 0 |
07.06.2024 | 144.00 | 147.10 | 143.79 | 146.82 | 386 109 | 0 |
06.06.2024 | 146.25 | 147.19 | 144.87 | 145.31 | 448 881 | 0 |
05.06.2024 | 147.23 | 147.23 | 145.12 | 146.04 | 602 210 | 0 |
04.06.2024 | 146.54 | 149.23 | 146.26 | 146.51 | 595 215 | 0 |
03.06.2024 | 151.60 | 151.48 | 146.71 | 148.30 | 775 124 | 0 |
31.05.2024 | 148.35 | 151.86 | 147.81 | 151.60 | 1 060 380 | 0 |
30.05.2024 | 146.90 | 148.19 | 145.12 | 147.86 | 483 106 | 0 |
29.05.2024 | 146.09 | 146.29 | 144.24 | 145.66 | 656 626 | 0 |
28.05.2024 | 150.62 | 151.41 | 147.92 | 148.82 | 588 719 | 0 |
24.05.2024 | 149.75 | 150.66 | 150.66 | 150.66 | 513 456 | 0 |
23.05.2024 | 153.45 | 153.45 | 149.03 | 149.51 | 735 655 | 0 |
22.05.2024 | 153.69 | 153.69 | 151.88 | 153.03 | 595 646 | 0 |
21.05.2024 | 152.19 | 153.66 | 152.11 | 153.38 | 510 502 | 0 |
20.05.2024 | 154.00 | 155.76 | 152.21 | 152.26 | 701 389 | 0 |
17.05.2024 | 154.72 | 154.56 | 153.41 | 153.79 | 661 853 | 0 |
16.05.2024 | 154.55 | 155.39 | 153.44 | 153.47 | 708 482 | 0 |
15.05.2024 | 156.14 | 156.65 | 153.72 | 154.59 | 547 694 | 0 |
14.05.2024 | 154.50 | 155.33 | 153.34 | 155.06 | 580 947 | 0 |
13.05.2024 | 154.39 | 154.85 | 153.10 | 153.79 | 642 841 | 0 |
10.05.2024 | 153.34 | 154.94 | 152.65 | 153.66 | 1 395 791 | 0 |
09.05.2024 | 150.91 | 152.91 | 150.23 | 152.66 | 817 758 | 0 |
08.05.2024 | 147.71 | 151.34 | 147.01 | 151.26 | 1 048 576 | 0 |
07.05.2024 | 149.85 | 150.26 | 148.20 | 148.31 | 837 703 | 0 |
06.05.2024 | 147.74 | 149.29 | 146.98 | 149.24 | 878 346 | 0 |
03.05.2024 | 147.00 | 148.77 | 146.53 | 146.58 | 531 832 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus