M&T Bank Corp (MTZ.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 50 |
| 27 jun 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 26 jun 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 25 jun 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| 24 jun 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| 21 jun 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| 20 jun 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 19 jun 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 18 jun 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| 17 jun 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 14 jun 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 13 jun 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 12 jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 11 jun 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 10 jun 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| 07 jun 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
| 06 jun 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 05 jun 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 04 jun 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 03 jun 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| 03 jun 2024 | 1.35 Dividendo | |||||
| 31 may 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 134.60 | - |
| 30 may 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 133.11 | - |
| 29 may 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 135.89 | - |
| 28 may 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 137.32 | - |
| 27 may 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 137.32 | - |
| 24 may 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 137.32 | - |
| 23 may 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 139.65 | - |
| 22 may 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 139.30 | - |
| 21 may 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.20 | - |
| 20 may 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.59 | - |
| 17 may 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.59 | - |
| 16 may 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 141.38 | - |
| 15 may 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 141.48 | - |
| 14 may 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 140.64 | - |
| 13 may 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 140.64 | - |
| 10 may 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 140.09 | - |
| 09 may 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 138.71 | - |
| 08 may 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 136.88 | - |
| 07 may 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 136.88 | - |
| 06 may 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 135.24 | - |
| 03 may 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 135.24 | - |
| 02 may 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 135.24 | - |
| 30 abr 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 135.24 | - |
| 29 abr 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.84 | - |
| 26 abr 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.84 | - |
| 25 abr 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.84 | - |
| 24 abr 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 135.39 | - |
| 23 abr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.65 | - |
| 22 abr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 132.87 | - |
| 19 abr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 128.81 | - |
| 18 abr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 128.81 | - |
| 17 abr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 128.81 | - |
| 16 abr 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.59 | - |
| 15 abr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 124.95 | - |
| 12 abr 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 124.90 | - |
| 11 abr 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 124.90 | - |
| 10 abr 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 127.87 | - |
| 09 abr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 127.52 | - |
| 08 abr 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 127.03 | - |
| 05 abr 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 127.03 | - |
| 04 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.72 | - |
| 03 abr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.60 | - |
| 02 abr 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 132.27 | - |
| 28 mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 132.27 | - |
| 27 mar 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 129.30 | - |
| 26 mar 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 130.10 | - |
| 25 mar 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 130.10 | - |
| 22 mar 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.07 | - |
| 21 mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 129.90 | - |
| 20 mar 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.32 | - |
| 19 mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 128.31 | - |
| 18 mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 127.92 | - |
| 15 mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.72 | - |
| 14 mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.70 | - |
| 13 mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.70 | - |
| 12 mar 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 129.30 | - |
| 11 mar 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.11 | - |
| 08 mar 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 129.50 | - |
| 07 mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 128.91 | - |
| 06 mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.09 | - |
| 05 mar 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.32 | - |
| 04 mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 124.95 | - |
| 01 mar 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 126.93 | - |
| 01 mar 2024 | 1.3 Dividendo | |||||
| 29 feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 125.44 | - |
| 28 feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 125.44 | - |
| 27 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 122.50 | - |
| 26 feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 124.85 | - |
| 23 feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 124.85 | - |
| 22 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 124.27 | - |
| 21 feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 124.46 | - |
| 20 feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 125.64 | - |
| 19 feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 125.64 | - |
| 16 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 125.05 | - |
| 15 feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 124.46 | - |
| 14 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 121.52 | - |
| 13 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 124.27 | - |
| 12 feb 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 120.93 | - |
| 09 feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 118.78 | - |
| *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.