Premium
M&T Bank Corporation (MTB-H)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 24.86 | 0 | 0.00 | 24.85 | 24.9199 | 24.6301 | 10015 |
| 1739230800 | 24.86 | 0.15 | 0.61 | 24.79 | 24.87 | 24.74 | 9548 |
| 1738971600 | 24.71 | 0 | 0.00 | 24.01 | 24.71 | 24.01 | 11064 |
| 1738885200 | 24.7091 | -0.09 | -0.35 | 24.75 | 24.8404 | 24.69 | 9320 |
| 1738798800 | 24.795 | 0.06 | 0.22 | 24.76 | 24.9199 | 24.6921 | 10250 |
| 1738712400 | 24.74 | 0.01 | 0.04 | 24.72 | 24.8899 | 24.6 | 20275 |
| 1738626000 | 24.73 | -0.02 | -0.08 | 23.81 | 24.91 | 23.81 | 13805 |
| 1738366800 | 24.75 | -0.3 | -1.18 | 25.19 | 25.19 | 24.75 | 23410 |
| 1738280400 | 25.045 | 0.18 | 0.70 | 24.98 | 25.18 | 24.88 | 13070 |
| 1738194000 | 24.87 | -0.19 | -0.77 | 25.18 | 25.18 | 24.85 | 12115 |
| 1738107600 | 25.0642 | -0.16 | -0.62 | 25.3 | 25.3 | 25.06 | 11848 |
| 1738021200 | 25.22 | 0.09 | 0.36 | 25.13 | 25.33 | 24.8639 | 36887 |
| 1737762000 | 25.13 | 0.35 | 1.42 | 24.86 | 25.13 | 24.7717 | 19436 |
| 1737675600 | 24.7778 | 0 | 0.00 | 24.7778 | 24.7778 | 24.7778 | 0 |
| 1737589200 | 24.7778 | -0.19 | -0.77 | 24.97 | 25.01 | 24.7201 | 10749 |
| 1737502800 | 24.97 | 0.31 | 1.26 | 24.8 | 25.2276 | 24.8 | 23944 |
| 1737157200 | 24.66 | -0.11 | -0.44 | 23.81 | 24.8744 | 23.81 | 12081 |
| 1737070800 | 24.77 | 0.09 | 0.36 | 24.56 | 24.95 | 24.56 | 22672 |
| 1736984400 | 24.68 | 0.13 | 0.53 | 24.68 | 24.85 | 24.57 | 22102 |
| 1736898000 | 24.55 | 0.05 | 0.19 | 24.35 | 24.7376 | 24.25 | 12033 |
| 1736811600 | 24.5036 | 0.18 | 0.75 | 24.31 | 24.5036 | 24.13 | 16954 |
| 1736552400 | 24.32 | -0.04 | -0.16 | 24.3 | 24.69 | 23.9 | 60182 |
| 1736379600 | 24.36 | -0.15 | -0.61 | 24.55 | 24.56 | 24.36 | 28554 |
| 1736293200 | 24.51 | -0.3 | -1.21 | 24.83 | 24.8699 | 24.35 | 19438 |
| 1736206800 | 24.81 | -0.1 | -0.40 | 24.89 | 24.89 | 24.5949 | 11370 |
| 1735947600 | 24.91 | 0.02 | 0.08 | 24.88 | 24.972 | 24.48 | 12788 |
| 1735861200 | 24.89 | 0.54 | 2.22 | 24.58 | 24.89 | 24.31 | 23247 |
| 1735688400 | 24.35 | 0.15 | 0.62 | 24.18 | 24.89 | 24.18 | 149246 |
| 1735602000 | 24.2 | 0.19 | 0.79 | 23.92 | 24.34 | 23.91 | 31118 |
| 1735342800 | 24.01 | -0.07 | -0.29 | 23.58 | 24.51 | 23.58 | 31798 |
| 1735256400 | 24.08 | -0.06 | -0.25 | 22.61 | 24.5063 | 22.61 | 24766 |
| 1735077840 | 24.14 | -0.51 | -2.05 | 24.68 | 24.68 | 24.05 | 19204 |
| 1734997200 | 24.6464 | 0.23 | 0.93 | 24.85 | 24.85 | 24.4201 | 12640 |
| 1734738000 | 24.4205 | 0.05 | 0.21 | 24.36 | 24.88 | 24.36 | 13364 |
| 1734651600 | 24.37 | -0.07 | -0.27 | 24.4 | 24.85 | 24.06 | 27422 |
| 1734565200 | 24.435 | -0.28 | -1.11 | 24.58 | 24.9299 | 24.2809 | 24436 |
| 1734478800 | 24.71 | 0.19 | 0.77 | 24.55 | 24.9004 | 24.03 | 17653 |
| 1734392400 | 24.52 | -0.47 | -1.88 | 25.04 | 25.09 | 24.51 | 25211 |
| 1734133200 | 24.99 | 0.01 | 0.04 | 24.99 | 24.99 | 24.8 | 18253 |
| 1734046800 | 24.98 | -0.13 | -0.52 | 25.08 | 25.2099 | 24.96 | 10201 |
| 1733960400 | 25.11 | -0.12 | -0.48 | 25.19 | 25.29 | 25.11 | 12818 |
| 1733874000 | 25.23 | -0.03 | -0.12 | 25.32 | 25.32 | 25.1 | 25070 |
| 1733787600 | 25.26 | -0.05 | -0.20 | 25.19 | 25.62 | 25.08 | 15491 |
| 1733528400 | 25.31 | -0.22 | -0.86 | 25.54 | 25.54 | 25.31 | 18852 |
| 1733442000 | 25.53 | 0.52 | 2.08 | 25.09 | 25.79 | 25.025 | 53552 |
| 1733355600 | 25.01 | 0.03 | 0.12 | 25.09 | 25.15 | 24.91 | 14925 |
| 1733269200 | 24.98 | -0.17 | -0.68 | 24.95 | 25.15 | 24.8817 | 12189 |
| 1733182800 | 25.15 | -0.47 | -1.83 | 25.27 | 25.27 | 24.7129 | 16771 |
| 1732917840 | 25.62 | 0.58 | 2.32 | 25.02 | 25.72 | 25.02 | 36885 |
| 1732750800 | 25.04 | 0.25 | 1.00 | 24.76 | 25.25 | 24.76 | 12375 |
| 1732664400 | 24.7926 | -0.17 | -0.67 | 24.9 | 25.06 | 24.7926 | 10927 |
| 1732578000 | 24.9602 | 0.12 | 0.48 | 25 | 25.25 | 24.96 | 8947 |
| 1732318800 | 24.84 | 0.04 | 0.18 | 24.87 | 25.03 | 24.8261 | 11948 |
| 1732232400 | 24.7959 | -0 | -0.02 | 24.74 | 25.0064 | 24.68 | 22625 |
| 1732146000 | 24.8 | -0.17 | -0.68 | 24.9 | 25.08 | 24.68 | 16056 |
| 1732059600 | 24.97 | -0.13 | -0.52 | 25.1 | 25.2723 | 24.9 | 12850 |
| 1731973200 | 25.1 | -0.15 | -0.59 | 25.25 | 25.25 | 25.1 | 10517 |
| 1731714000 | 25.25 | -0.15 | -0.59 | 25.15 | 25.5799 | 25.1016 | 10745 |
| 1731627600 | 25.4 | 0.2 | 0.79 | 25.2 | 25.483005 | 25.13 | 11236 |
| 1731541200 | 25.2 | 0 | 0.00 | 25.25 | 25.5 | 25.08 | 15153 |
| 1731454800 | 25.2 | -0.43 | -1.68 | 25.6 | 25.7147 | 25.0816 | 14678 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
