Mercados españoles cerrados

M&T Bank Corporation (MTB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
146,58+0,31 (+0,21%)
Al cierre: 04:00PM EDT
149,95 +3,37 (+2,30%)
Después del cierre: 06:23PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024147,00148,77146,53146,58146,58531.625
02 may 2024147,50147,88145,54146,27146,27667.700
01 may 2024145,01148,06144,88146,13146,13776.100
30 abr 2024144,47145,87143,96144,39144,39545.600
29 abr 2024146,24147,40145,44145,52145,52735.000
26 abr 2024146,96148,93146,26146,38146,38657.600
25 abr 2024148,06148,25145,66146,90146,90920.300
24 abr 2024145,63148,07145,03147,96147,96757.400
23 abr 2024145,79147,67145,22146,86146,86727.100
22 abr 2024144,06146,06143,00145,68145,68861.200
19 abr 2024139,92143,42139,56143,38143,381.525.200
18 abr 2024138,93140,98138,38139,30139,30816.800
17 abr 2024138,61140,16137,76139,04139,041.169.800
16 abr 2024140,17140,58136,18137,39137,391.233.200
15 abr 2024139,94145,41138,62140,94140,942.948.400
12 abr 2024133,08135,33133,08134,56134,561.432.500
11 abr 2024135,10135,94133,03135,18135,18973.300
10 abr 2024137,23137,83133,82134,86134,861.181.100
09 abr 2024141,04141,92140,00140,76140,76750.500
08 abr 2024139,57141,85138,80140,57140,57969.000
05 abr 2024137,50139,00137,10138,71138,71786.400
04 abr 2024140,96141,21137,51138,11138,111.145.100
03 abr 2024140,72141,69138,51139,05139,051.042.300
02 abr 2024141,92142,43140,26140,65140,65946.600
01 abr 2024145,44145,44142,67143,22143,22716.100
28 mar 2024145,25146,21144,15145,44145,44820.100
27 mar 2024142,17144,85141,88144,80144,80817.700
26 mar 2024143,24143,31141,00141,23141,23805.100
25 mar 2024142,54144,37142,10142,30142,30810.800
22 mar 2024146,21147,01142,09142,15142,15913.700
21 mar 2024143,57146,25143,19145,85145,851.129.800
20 mar 2024138,89143,61138,44143,19143,19868.900
19 mar 2024140,54141,34139,17139,61139,61890.000
18 mar 2024141,70141,93138,61140,93140,93881.800
15 mar 2024139,25142,31139,25140,53140,535.118.400
14 mar 2024142,38143,60139,44140,34140,341.139.900
13 mar 2024143,88146,79142,76143,19143,19952.100
12 mar 2024142,91144,29142,15143,24143,24843.800
11 mar 2024142,16144,20141,64142,83142,83982.500
08 mar 2024144,75145,20142,69142,74142,74758.300
07 mar 2024142,85145,43141,40143,37143,371.649.900
06 mar 2024142,95143,70138,99141,64141,641.488.800
05 mar 2024139,19144,38139,19143,86143,861.143.500
04 mar 2024138,96142,48138,94139,95139,951.138.300
01 mar 2024137,54138,09134,14136,91136,91942.900
01 mar 20241.3 Dividendo
29 feb 2024140,00140,65137,63139,74138,441.444.900
28 feb 2024137,84139,12137,59138,13136,84547.300
27 feb 2024136,70139,06136,49138,73137,44835.900
26 feb 2024137,60139,25135,19135,68134,42813.600
23 feb 2024138,12138,52136,97138,10136,82534.700
22 feb 2024137,55139,57136,71137,98136,701.432.300
21 feb 2024137,06137,88135,29137,12135,84761.400
20 feb 2024136,93138,37136,04137,36136,08797.800
16 feb 2024136,73138,56136,03138,31137,021.168.900
15 feb 2024136,88139,98136,55137,71136,431.149.300
14 feb 2024134,41136,80134,10136,16134,891.229.300
13 feb 2024134,48135,43130,84132,73131,501.224.700
12 feb 2024133,31138,42133,25136,73135,461.057.300
09 feb 2024131,07133,51130,09133,33132,091.021.400
08 feb 2024129,63132,45129,36131,62130,401.089.400
07 feb 2024133,06133,06128,31130,47129,262.208.100
06 feb 2024132,83134,55130,64132,27131,041.077.500
05 feb 2024132,19134,32131,86132,98131,741.003.500
02 feb 2024128,83134,58128,83133,49132,251.998.500
01 feb 2024137,39137,39128,31131,73130,503.870.900
31 ene 2024137,54141,97137,13138,10136,821.715.200
30 ene 2024142,44144,35142,18143,73142,39951.800
29 ene 2024141,10142,81140,23142,76141,43741.300
26 ene 2024142,69143,50141,20141,52140,20627.300
25 ene 2024144,00144,42140,33142,04140,72888.000
24 ene 2024142,72143,69140,94142,68141,351.277.000
23 ene 2024142,33143,87140,78141,81140,491.305.900
22 ene 2024140,15142,50139,84141,97140,651.590.000
19 ene 2024133,29140,32131,96139,39138,092.497.200
18 ene 2024133,62133,62128,75132,88131,642.432.300
17 ene 2024129,37132,08128,55130,96129,741.355.300
16 ene 2024131,00132,93129,66131,39130,171.359.900
12 ene 2024135,45135,99131,73133,08131,841.265.100
11 ene 2024135,84135,99133,36135,29134,03791.600
10 ene 2024136,56137,42135,15136,84135,57940.700
09 ene 2024136,61137,51136,01136,50135,23853.200
08 ene 2024137,36138,17135,82138,07136,79922.100
05 ene 2024136,05139,37135,61138,19136,901.006.200
04 ene 2024134,35137,31134,27136,29135,02761.700
03 ene 2024138,00138,00134,46134,59133,341.061.900
02 ene 2024136,56140,27136,55139,03137,741.063.300
29 dic 2023138,49138,90136,67137,08135,80635.000
28 dic 2023138,09138,56137,27138,39137,10469.800
27 dic 2023138,55139,02137,39137,88136,60562.500
26 dic 2023136,84139,29136,24138,86137,57723.200
22 dic 2023136,97138,01135,97136,52135,25631.900
21 dic 2023135,00136,44134,04136,21134,94968.900
20 dic 2023138,50139,19133,86133,96132,711.283.700
19 dic 2023137,20139,84136,54139,36138,061.663.700
18 dic 2023142,40142,40137,02137,13135,851.599.900
15 dic 2023143,95145,95141,63142,76141,432.202.000
14 dic 2023139,98148,23139,98145,06143,712.297.200
13 dic 2023131,67138,58131,00138,51137,221.471.800
12 dic 2023133,17133,23131,15131,76130,53640.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...