Premium
M&T Bank Corp (M1TB34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -0.361779821477 | 295.76 | 297.37 | 294.69 | 58 | 295.74121387 | DR |
| 4 | 0.07 | 0.0237594189125 | 294.62 | 297.41 | 292.35 | 83 | 294.16425606 | DR |
| 12 | -12.92 | -4.20012353305 | 307.61 | 321.92 | 292.35 | 70 | 300.1602852 | DR |
| 26 | 100.39 | 51.6675244467 | 194.3 | 321.92 | 194.3 | 63 | 298.87950877 | DR |
| 52 | 123.16 | 71.8008511631 | 171.53 | 321.92 | 171.53 | 47 | 296.38162232 | DR |
| 156 | 70.52 | 31.4582682785 | 224.17 | 321.92 | 137.04 | 25 | 276.86242385 | DR |
| 260 | 129.67 | 78.5783541389 | 165.02 | 321.92 | 137.04 | 104 | 207.63389213 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 294.69 | -2.43 | -0.82 | 297.37 | 297.37 | 294.69 | 31 |
| 1738272600 | 297.12 | 0 | 0.00 | 297.12 | 297.12 | 297.12 | 0 |
| 1738186200 | 297.12 | 1.36 | 0.46 | 297.12 | 297.12 | 297.12 | 22 |
| 1738099740 | 295.76 | 0 | 0.00 | 295.76 | 295.76 | 295.76 | 0 |
| 1738013340 | 295.76 | -0.68 | -0.23 | 295.76 | 295.76 | 295.76 | 120 |
| 1737754140 | 296.44 | 0 | 0.00 | 296.44 | 296.44 | 296.44 | 0 |
| 1737667740 | 296.44 | 0 | 0.00 | 296.44 | 296.44 | 296.44 | 0 |
| 1737581340 | 296.44 | 0 | 0.00 | 296.44 | 296.44 | 296.44 | 0 |
| 1737494940 | 296.44 | 0 | 0.00 | 296.44 | 296.44 | 296.44 | 0 |
| 1737408540 | 296.44 | 0 | 0.00 | 296.44 | 296.44 | 296.44 | 0 |
| 1737149340 | 296.44 | 0 | 0.00 | 296.44 | 296.44 | 296.44 | 0 |
| 1737062940 | 296.44 | 3.74 | 1.28 | 296.44 | 296.44 | 296.44 | 110 |
| 1736976540 | 292.7 | 0 | 0.00 | 292.7 | 292.7 | 292.7 | 0 |
| 1736890140 | 292.7 | 0 | 0.00 | 292.7 | 292.7 | 292.7 | 0 |
| 1736803740 | 292.7 | 0.35 | 0.12 | 292.7 | 292.7 | 292.7 | 20 |
| 1736544600 | 292.35 | 0 | 0.00 | 292.35 | 292.35 | 292.35 | 0 |
| 1736458200 | 292.35 | 0 | 0.00 | 292.35 | 292.35 | 292.35 | 0 |
| 1736371800 | 292.35 | 0 | 0.00 | 292.35 | 292.35 | 292.35 | 0 |
| 1736285400 | 292.35 | -1.51 | -0.51 | 294.62 | 294.62 | 292.35 | 274 |
| 1736198940 | 293.86 | 0 | 0.00 | 293.86 | 293.86 | 293.86 | 0 |
| 1735939740 | 293.86 | 0.18 | 0.06 | 293.52999 | 293.86 | 293.52999 | 26 |
| 1735853340 | 293.68 | 0 | 0.00 | 293.68 | 293.68 | 293.68 | 0 |
| 1735594140 | 293.68 | 0 | 0.00 | 293.68 | 293.68 | 293.68 | 0 |
| 1735334940 | 293.68 | 0 | 0.00 | 293.68 | 293.68 | 293.68 | 0 |
| 1735248540 | 293.68 | 0 | 0.00 | 293.68 | 293.68 | 293.68 | 0 |
| 1734989340 | 293.68 | -9.02 | -2.98 | 293.19 | 293.68 | 293.19 | 28 |
| 1734730200 | 302.7 | 0 | 0.00 | 302.7 | 302.7 | 302.7 | 0 |
| 1734643800 | 302.7 | 0 | 0.00 | 302.7 | 302.7 | 302.7 | 0 |
| 1734557400 | 302.7 | -2.34 | -0.77 | 302.7 | 302.7 | 302.7 | 27 |
| 1734470940 | 305.04 | 1.74 | 0.57 | 305.04 | 305.04 | 305.04 | 2 |
| 1734384540 | 303.3 | -12.22 | -3.87 | 303.3 | 303.3 | 303.3 | 26 |
| 1734125340 | 315.52 | 0 | 0.00 | 315.52 | 315.52 | 315.52 | 0 |
| 1734038940 | 315.52 | 0 | 0.00 | 315.52 | 315.52 | 315.52 | 0 |
| 1733952540 | 315.52 | 0 | 0.00 | 315.52 | 315.52 | 315.52 | 0 |
| 1733866140 | 315.52 | 0 | 0.00 | 315.52 | 315.52 | 315.52 | 0 |
| 1733779740 | 315.52 | -3.29 | -1.03 | 315.52 | 315.52 | 315.52 | 26 |
| 1733520600 | 318.81 | 0 | 0.00 | 318.81 | 318.81 | 318.81 | 0 |
| 1733434200 | 318.81 | -3.11 | -0.97 | 318.81 | 318.81 | 318.81 | 17 |
| 1733347800 | 321.92 | 0 | 0.00 | 321.92 | 321.92 | 321.92 | 0 |
| 1733261400 | 321.92 | 0 | 0.00 | 321.92 | 321.92 | 321.92 | 0 |
| 1733175000 | 321.92 | 0 | 0.00 | 321.92 | 321.92 | 321.92 | 0 |
| 1732915800 | 321.92 | 0 | 0.00 | 321.92 | 321.92 | 321.92 | 0 |
| 1732829400 | 321.92 | 0 | 0.00 | 321.92 | 321.92 | 321.92 | 0 |
| 1732743000 | 321.92 | 0 | 0.00 | 321.92 | 321.92 | 321.92 | 0 |
| 1732656600 | 321.92 | 14.31 | 4.65 | 321.92 | 321.92 | 321.92 | 1 |
| 1732570140 | 307.61 | 0 | 0.00 | 307.61 | 307.61 | 307.61 | 0 |
| 1732310940 | 307.61 | 0 | 0.00 | 307.61 | 307.61 | 307.61 | 0 |
| 1732224540 | 307.61 | 0 | 0.00 | 307.61 | 307.61 | 307.61 | 0 |
| 1732051740 | 307.61 | 0 | 0.00 | 307.61 | 307.61 | 307.61 | 0 |
| 1731965340 | 307.61 | 0 | 0.00 | 307.61 | 307.61 | 307.61 | 0 |
| 1731619740 | 307.61 | 0 | 0.00 | 307.61 | 307.61 | 307.61 | 0 |
| 1731533340 | 307.61 | 0 | 0.00 | 307.61 | 307.61 | 307.61 | 0 |
| 1731446940 | 307.61 | 87.11 | 39.51 | 307.61 | 307.61 | 307.61 | 391 |
| 1731330000 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
| 1731070800 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
| 1730984400 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
| 1730898000 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
| 1730811600 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
| 1730725200 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
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
