Dati storici M and T Bank - MTB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	138,61	147,67	137,76	142,62	1.020.032	8,25	5,95%
1 Mese	142,17	147,67	132,90	140,14	1.092.377	4,69	3,30%
3 Mesi	138,20	147,67	128,31	138,63	1.207.347	8,66	6,27%
6 Mesi	112,09	148,23	108,53	134,89	1.125.344	34,77	31,02%
1 Anno	124,02	148,23	108,53	129,91	1.133.296	22,84	18,42%
3 Anni	154,69	193,42	108,53	148,83	1.228.654	-7,83	-5,06%
5 Anni	166,50	193,42	85,09	143,84	1.071.530	-19,64	-11,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	146,86	1,18	0,81%	145,62	147,67	145,22	727.096
23 Apr 2024	145,68	2,30	1,60%	144,06	146,06	143,00	861.201
20 Apr 2024	143,38	4,08	2,93%	139,39	143,42	139,39	1.525.219
19 Apr 2024	139,30	0,26	0,19%	138,93	140,98	138,375	816.801
18 Apr 2024	139,04	1,65	1,20%	138,61	140,1599	137,76	1.169.843
17 Apr 2024	137,39	-3,55	-2,52%	140,17	140,97	136,18	1.233.249
16 Apr 2024	140,94	6,38	4,74%	139,95	145,41	138,62	2.948.413
13 Apr 2024	134,56	-0,62	-0,46%	133,90	135,33	132,90	1.432.515
12 Apr 2024	135,18	0,32	0,24%	135,10	135,9399	133,0322	973.337
11 Apr 2024	134,86	-5,90	-4,19%	138,89	138,89	133,82	1.181.095
10 Apr 2024	140,76	0,19	0,14%	141,04	141,92	140,00	750.473
09 Apr 2024	140,57	1,86	1,34%	139,57	141,855	138,80	968.962
06 Apr 2024	138,71	0,60	0,43%	137,50	139,00	137,08	786.425
05 Apr 2024	138,11	-0,94	-0,68%	141,23	141,23	137,505	1.145.142
04 Apr 2024	139,05	-1,60	-1,14%	140,72	141,69	138,51	1.041.111
03 Apr 2024	140,65	-2,57	-1,79%	141,92	143,00	140,26	946.640
02 Apr 2024	143,22	-2,22	-1,53%	146,18	146,18	142,67	716.101
28 Mar 2024	145,44	0,64	0,44%	145,25	146,2081	144,1547	817.069
27 Mar 2024	144,80	3,57	2,53%	142,17	144,85	141,88	817.734
26 Mar 2024	141,23	-1,07	-0,75%	143,24	143,44	141,00	805.238
25 Mar 2024	142,30	0,15	0,11%	142,54	144,365	142,105	810.760