M&T Bank Corp (MTZ.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 132.70 | 133.10 | 132.10 | 132.10 | 132.10 | - |
| 13 jun 2024 | 132.15 | 132.70 | 131.30 | 132.70 | 132.70 | - |
| 12 jun 2024 | 130.50 | 134.20 | 130.50 | 133.95 | 133.95 | - |
| 11 jun 2024 | 132.85 | 133.30 | 130.60 | 130.60 | 130.60 | - |
| 10 jun 2024 | 135.80 | 136.15 | 133.45 | 134.20 | 134.20 | - |
| 07 jun 2024 | 132.90 | 135.80 | 132.90 | 135.80 | 135.80 | - |
| 06 jun 2024 | 133.45 | 134.40 | 133.25 | 133.25 | 133.25 | - |
| 05 jun 2024 | 134.30 | 134.80 | 133.50 | 133.50 | 133.50 | - |
| 04 jun 2024 | 135.20 | 136.40 | 135.10 | 135.10 | 135.10 | - |
| 03 jun 2024 | 138.10 | 138.45 | 134.90 | 134.90 | 134.90 | - |
| 03 jun 2024 | 1.35 Dividendo | |||||
| 31 may 2024 | 136.00 | 138.15 | 136.00 | 138.15 | 136.80 | - |
| 30 may 2024 | 133.10 | 135.70 | 133.10 | 135.70 | 134.37 | - |
| 29 may 2024 | 136.05 | 136.45 | 134.00 | 134.20 | 132.89 | - |
| 28 may 2024 | 138.55 | 138.60 | 136.80 | 136.80 | 135.46 | - |
| 27 may 2024 | 138.10 | 138.80 | 138.10 | 138.80 | 137.44 | - |
| 24 may 2024 | 137.85 | 138.35 | 137.75 | 138.35 | 137.00 | - |
| 23 may 2024 | 140.80 | 141.30 | 138.95 | 138.95 | 137.59 | - |
| 22 may 2024 | 140.65 | 141.30 | 140.65 | 140.65 | 139.28 | - |
| 21 may 2024 | 139.50 | 140.75 | 139.50 | 140.75 | 139.37 | - |
| 20 may 2024 | 140.85 | 142.00 | 140.85 | 141.35 | 139.97 | - |
| 17 may 2024 | 140.60 | 141.65 | 140.60 | 141.35 | 139.97 | - |
| 16 may 2024 | 141.60 | 142.20 | 141.55 | 141.55 | 140.17 | - |
| 15 may 2024 | 142.70 | 143.05 | 141.50 | 141.50 | 140.12 | - |
| 14 may 2024 | 142.20 | 142.45 | 141.30 | 141.90 | 140.51 | - |
| 13 may 2024 | 142.10 | 142.60 | 141.80 | 141.80 | 140.41 | - |
| 10 may 2024 | 141.55 | 142.50 | 141.55 | 142.30 | 140.91 | - |
| 09 may 2024 | 140.20 | 140.65 | 139.95 | 140.35 | 138.98 | - |
| 08 may 2024 | 137.50 | 139.70 | 137.50 | 139.70 | 138.33 | - |
| 07 may 2024 | 138.25 | 138.75 | 138.05 | 138.05 | 136.70 | - |
| 06 may 2024 | 135.75 | 137.85 | 135.75 | 137.85 | 136.50 | - |
| 03 may 2024 | 136.45 | 137.10 | 136.15 | 136.15 | 134.82 | - |
| 02 may 2024 | 135.85 | 136.55 | 135.85 | 136.05 | 134.72 | - |
| 30 abr 2024 | 135.35 | 135.75 | 135.15 | 135.65 | 134.32 | - |
| 29 abr 2024 | 136.30 | 136.80 | 136.15 | 136.15 | 134.82 | - |
| 26 abr 2024 | 136.60 | 138.60 | 136.60 | 137.40 | 136.06 | - |
| 25 abr 2024 | 137.30 | 137.65 | 136.25 | 136.25 | 134.92 | - |
| 24 abr 2024 | 136.80 | 137.50 | 136.80 | 137.40 | 136.06 | - |
| 23 abr 2024 | 136.10 | 137.40 | 136.10 | 137.40 | 136.06 | - |
| 22 abr 2024 | 134.45 | 136.55 | 134.45 | 136.55 | 135.22 | - |
| 19 abr 2024 | 129.60 | 133.20 | 129.60 | 133.20 | 131.90 | - |
| 18 abr 2024 | 129.95 | 130.50 | 129.80 | 130.25 | 128.98 | - |
| 17 abr 2024 | 128.90 | 130.55 | 128.90 | 129.90 | 128.63 | - |
| 16 abr 2024 | 132.10 | 132.65 | 128.60 | 128.60 | 127.34 | - |
| 15 abr 2024 | 126.15 | 133.60 | 125.00 | 131.25 | 129.97 | - |
| 12 abr 2024 | 125.85 | 126.85 | 125.85 | 125.85 | 124.62 | - |
| 11 abr 2024 | 125.15 | 126.00 | 124.05 | 126.00 | 124.77 | - |
| 10 abr 2024 | 129.15 | 129.75 | 125.20 | 125.20 | 123.98 | - |
| 09 abr 2024 | 129.00 | 129.55 | 129.00 | 129.55 | 128.28 | - |
| 08 abr 2024 | 127.25 | 130.10 | 127.25 | 130.10 | 128.83 | - |
| 05 abr 2024 | 127.25 | 127.55 | 126.95 | 127.40 | 126.16 | - |
| 04 abr 2024 | 127.85 | 129.10 | 127.80 | 129.00 | 127.74 | - |
| 03 abr 2024 | 129.75 | 130.45 | 128.80 | 128.80 | 127.54 | - |
| 02 abr 2024 | 132.90 | 133.10 | 130.65 | 130.65 | 129.37 | - |
| 28 mar 2024 | 133.40 | 134.60 | 133.40 | 134.60 | 133.28 | - |
| 27 mar 2024 | 130.20 | 132.40 | 130.20 | 132.00 | 130.71 | - |
| 26 mar 2024 | 131.00 | 131.00 | 128.80 | 130.60 | 129.32 | - |
| 25 mar 2024 | 131.00 | 132.00 | 130.80 | 131.80 | 130.51 | - |
| 22 mar 2024 | 134.20 | 134.40 | 131.60 | 131.60 | 130.31 | - |
| 21 mar 2024 | 131.00 | 133.40 | 131.00 | 133.40 | 132.10 | - |
| 20 mar 2024 | 128.20 | 130.20 | 128.20 | 129.60 | 128.33 | - |
| 19 mar 2024 | 129.40 | 129.60 | 128.00 | 128.00 | 126.75 | - |
| 18 mar 2024 | 128.80 | 129.00 | 128.40 | 129.00 | 127.74 | - |
| 15 mar 2024 | 128.60 | 130.00 | 128.60 | 129.60 | 128.33 | - |
| 14 mar 2024 | 130.80 | 131.00 | 128.60 | 128.60 | 127.34 | - |
| 13 mar 2024 | 130.80 | 131.80 | 130.80 | 131.40 | 130.12 | - |
| 12 mar 2024 | 130.40 | 131.60 | 130.20 | 130.40 | 129.13 | - |
| 11 mar 2024 | 130.00 | 131.20 | 129.80 | 130.40 | 129.13 | - |
| 08 mar 2024 | 130.60 | 131.00 | 130.40 | 131.00 | 129.72 | - |
| 07 mar 2024 | 129.40 | 132.80 | 129.20 | 130.60 | 129.32 | - |
| 06 mar 2024 | 132.20 | 132.20 | 129.40 | 129.60 | 128.33 | - |
| 05 mar 2024 | 128.00 | 132.20 | 128.00 | 132.20 | 130.91 | - |
| 04 mar 2024 | 125.80 | 130.20 | 125.60 | 130.20 | 128.93 | - |
| 01 mar 2024 | 128.00 | 128.00 | 125.80 | 125.80 | 124.57 | - |
| 01 mar 2024 | 1.3 Dividendo | |||||
| 29 feb 2024 | 127.20 | 129.00 | 126.80 | 127.60 | 125.07 | - |
| 28 feb 2024 | 127.80 | 127.80 | 127.60 | 127.60 | 125.07 | - |
| 27 feb 2024 | 124.60 | 127.40 | 124.40 | 127.40 | 124.87 | - |
| 26 feb 2024 | 127.00 | 127.00 | 124.60 | 124.60 | 122.13 | - |
| 23 feb 2024 | 127.20 | 127.20 | 127.00 | 127.20 | 124.67 | - |
| 22 feb 2024 | 126.40 | 127.60 | 126.40 | 127.20 | 124.67 | - |
| 21 feb 2024 | 126.60 | 126.80 | 125.80 | 126.80 | 124.28 | - |
| 20 feb 2024 | 127.80 | 127.80 | 126.00 | 127.40 | 124.87 | - |
| 19 feb 2024 | 128.00 | 128.40 | 128.00 | 128.00 | 125.46 | - |
| 16 feb 2024 | 127.40 | 127.60 | 126.60 | 126.80 | 124.28 | - |
| 15 feb 2024 | 126.80 | 128.00 | 126.60 | 127.40 | 124.87 | - |
| 14 feb 2024 | 123.60 | 126.60 | 123.60 | 126.60 | 124.09 | - |
| 13 feb 2024 | 126.60 | 126.60 | 123.40 | 123.40 | 120.95 | - |
| 12 feb 2024 | 123.20 | 127.20 | 123.20 | 127.20 | 124.67 | - |
| 09 feb 2024 | 120.60 | 123.20 | 120.20 | 123.20 | 120.75 | - |
| 08 feb 2024 | 120.80 | 121.40 | 120.80 | 121.40 | 118.99 | - |
| 07 feb 2024 | 122.60 | 122.60 | 120.80 | 120.80 | 118.40 | - |
| 06 feb 2024 | 123.40 | 123.80 | 121.60 | 121.60 | 119.18 | - |
| 05 feb 2024 | 123.40 | 123.80 | 123.00 | 123.80 | 121.34 | - |
| 02 feb 2024 | 120.80 | 123.20 | 120.80 | 123.20 | 120.75 | - |
| 01 feb 2024 | 127.60 | 127.60 | 121.00 | 121.00 | 118.60 | - |
| 31 ene 2024 | 132.60 | 132.80 | 129.00 | 129.00 | 126.44 | - |
| 30 ene 2024 | 131.40 | 131.80 | 131.20 | 131.80 | 129.18 | - |
| 29 ene 2024 | 130.00 | 131.80 | 130.00 | 130.80 | 128.20 | - |
| 26 ene 2024 | 130.40 | 130.80 | 130.20 | 130.80 | 128.20 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.