Premium
M&T Bank Corporation (MTB-J)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 26.82 | 0.07 | 0.26 | 26.66 | 26.89 | 26.66 | 36843 |
| 1737070800 | 26.75 | 0 | 0.00 | 26.75 | 26.94 | 26.75 | 56463 |
| 1736984400 | 26.75 | 0.15 | 0.56 | 26.84 | 27.047 | 26.75 | 57570 |
| 1736898000 | 26.6 | 0.05 | 0.19 | 26.79 | 26.79 | 26.5 | 48234 |
| 1736811600 | 26.55 | 0.01 | 0.04 | 26.61 | 26.6432 | 26.5 | 55529 |
| 1736552400 | 26.54 | -0.01 | -0.04 | 26.5 | 26.6791 | 26.5 | 208988 |
| 1736379600 | 26.55 | -0.07 | -0.26 | 26.57 | 26.68 | 26.55 | 37250 |
| 1736293200 | 26.62 | -0.19 | -0.71 | 26.819 | 26.8874 | 26.51 | 162930 |
| 1736206800 | 26.81 | -0.09 | -0.33 | 27.35 | 27.35 | 26.7313 | 42437 |
| 1735947600 | 26.9 | 0.11 | 0.41 | 26.88 | 26.97 | 26.82 | 35040 |
| 1735861200 | 26.79 | 0.17 | 0.64 | 27.39 | 27.39 | 26.7289 | 51399 |
| 1735688400 | 26.62 | -0.14 | -0.52 | 26.94 | 26.94 | 26.5 | 327768 |
| 1735602000 | 26.76 | 0.15 | 0.56 | 26.57 | 26.88 | 26.5504 | 96294 |
| 1735342800 | 26.61 | 0.02 | 0.08 | 26.62 | 26.69 | 26.52 | 55798 |
| 1735256400 | 26.59 | 0.04 | 0.15 | 26.6 | 26.6296 | 26.5 | 36335 |
| 1735077840 | 26.55 | -0.02 | -0.07 | 26.68 | 26.68 | 26.5 | 32328 |
| 1734997200 | 26.568 | -0.04 | -0.16 | 26.78 | 26.92 | 26.51 | 48490 |
| 1734738000 | 26.61 | -0.02 | -0.08 | 26.69 | 26.8699 | 26.6001 | 35407 |
| 1734651600 | 26.63 | -0.01 | -0.04 | 26.54 | 26.6808 | 26.43 | 43637 |
| 1734565200 | 26.64 | -0.15 | -0.56 | 26.76 | 26.9299 | 26.6 | 61655 |
| 1734478800 | 26.79 | 0.05 | 0.19 | 26.75 | 26.88 | 26.7 | 50079 |
| 1734392400 | 26.74 | -0.02 | -0.07 | 26.94 | 26.9799 | 26.72 | 41261 |
| 1734133200 | 26.76 | -0.06 | -0.22 | 26.85 | 26.95 | 26.71 | 48200 |
| 1734046800 | 26.82 | -0.14 | -0.52 | 26.92 | 26.97 | 26.81 | 37253 |
| 1733960400 | 26.96 | 0.01 | 0.04 | 27.09 | 27.09 | 26.87 | 48235 |
| 1733874000 | 26.95 | -0.01 | -0.04 | 26.9 | 27.02 | 26.8585 | 55731 |
| 1733787600 | 26.96 | -0.04 | -0.15 | 27.05 | 27.09 | 26.85 | 29675 |
| 1733528400 | 27 | -0.09 | -0.33 | 27.155 | 27.2 | 27 | 34804 |
| 1733442000 | 27.09 | 0.04 | 0.15 | 27.1 | 27.15 | 27.05 | 28934 |
| 1733355600 | 27.05 | 0.05 | 0.19 | 26.99 | 27.0999 | 26.95 | 21717 |
| 1733269200 | 27 | 0 | 0.00 | 27.12 | 27.12 | 26.92 | 64066 |
| 1733182800 | 27 | -0.49 | -1.78 | 27.005 | 27.22 | 26.96 | 73833 |
| 1732917840 | 27.49 | 0.24 | 0.88 | 27.35 | 27.64 | 27.292 | 69814 |
| 1732750800 | 27.25 | 0.03 | 0.11 | 27.28 | 27.43 | 27.25 | 42074 |
| 1732664400 | 27.22 | -0.05 | -0.18 | 27.38 | 27.38 | 27.12 | 46883 |
| 1732578000 | 27.27 | 0.16 | 0.59 | 27.71 | 27.71 | 27.19 | 103687 |
| 1732318800 | 27.11 | 0.03 | 0.11 | 27.15 | 27.24 | 27.0528 | 27232 |
| 1732232400 | 27.08 | 0.05 | 0.18 | 27.1 | 27.21 | 27.05 | 55196 |
| 1732146000 | 27.03 | -0.08 | -0.30 | 27.09 | 27.15 | 27.02 | 30882 |
| 1732059600 | 27.11 | -0.15 | -0.55 | 27.2601 | 27.3785 | 27.08 | 55444 |
| 1731973200 | 27.26 | -0.13 | -0.47 | 27.475 | 27.475 | 27.26 | 50092 |
| 1731714000 | 27.39 | -0.09 | -0.33 | 27.42 | 27.54 | 27.32 | 40445 |
| 1731627600 | 27.48 | -0.09 | -0.33 | 27.64 | 27.68 | 27.45 | 34413 |
| 1731541200 | 27.57 | 0.02 | 0.07 | 27.6147 | 27.76 | 27.465 | 101769 |
| 1731454800 | 27.55 | -0.11 | -0.40 | 27.63 | 27.81 | 27.535 | 72571 |
| 1731368400 | 27.66 | -0.25 | -0.90 | 27.8886 | 27.9199 | 27.64 | 36354 |
| 1731109200 | 27.91 | 0.46 | 1.68 | 27.5 | 27.91 | 27.5 | 168285 |
| 1731022800 | 27.45 | -0.1 | -0.36 | 27.59 | 27.69 | 27.35 | 119799 |
| 1730936400 | 27.55 | -0.23 | -0.83 | 27.65 | 27.71 | 27.45 | 77012 |
| 1730850000 | 27.78 | 0.22 | 0.80 | 27.56 | 27.86 | 27.48 | 111677 |
| 1730763600 | 27.56 | 0.39 | 1.44 | 27.38 | 27.61 | 27.18 | 65627 |
| 1730500800 | 27.17 | -0.15 | -0.55 | 27.4 | 27.48 | 27.17 | 34347 |
| 1730414400 | 27.32 | -0.06 | -0.22 | 27.32 | 27.5 | 27.25 | 117331 |
| 1730328000 | 27.38 | 0.05 | 0.18 | 27.47 | 27.55 | 27.36 | 38248 |
| 1730241600 | 27.33 | 0 | 0.00 | 27.17 | 27.4 | 27.1401 | 46552 |
| 1730155200 | 27.33 | -0.05 | -0.18 | 27.47 | 27.47 | 27.24 | 39338 |
| 1729896000 | 27.38 | -0.29 | -1.05 | 27.72 | 27.74 | 27.34 | 249980 |
| 1729809600 | 27.67 | 0.02 | 0.07 | 27.63 | 27.7023 | 27.598 | 45250 |
| 1729723200 | 27.65 | -0.03 | -0.11 | 27.63 | 27.69 | 27.56 | 141996 |
| 1729636800 | 27.68 | 0.05 | 0.18 | 27.71 | 27.73 | 27.6001 | 94198 |
| 1729550400 | 27.63 | -0.23 | -0.83 | 27.81 | 27.86 | 27.6 | 118319 |
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
