Mercados españoles cerrados

MetLife, Inc. (MET)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,94+0,99 (+1,42%)
A partir del 03:42PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202470,2271,3170,0670,9470,941.836.533
18 abr 202469,4170,1569,3369,9569,952.823.600
17 abr 202469,3169,6868,5868,9268,922.650.900
16 abr 202469,5769,6468,7168,9368,933.330.300
15 abr 202471,2271,6769,2569,4469,442.722.400
12 abr 202470,5771,3269,7570,1470,142.744.600
11 abr 202471,5871,6270,2570,9870,984.251.800
10 abr 202472,2072,3471,3271,9171,912.585.300
09 abr 202474,0674,1772,2572,8872,882.373.300
08 abr 202473,6674,0173,3673,7873,782.055.100
05 abr 202473,2573,8272,8473,6073,601.830.600
04 abr 202474,1974,6872,8073,1373,132.894.500
03 abr 202473,1074,0373,1073,5773,572.003.000
02 abr 202473,5074,0173,1873,2373,232.354.400
01 abr 202474,0674,1773,2773,6973,692.219.400
28 mar 202474,1174,4073,8974,1174,112.591.700
27 mar 202473,5073,9773,2873,9273,922.526.400
26 mar 202472,8073,3872,7673,0673,062.713.200
25 mar 202472,5173,4772,5173,1073,102.591.100
22 mar 202473,4773,9072,6072,6372,632.724.700
21 mar 202473,6274,0173,1973,2773,273.002.600
20 mar 202472,1273,5671,7073,3673,362.755.400
19 mar 202472,7073,0072,1872,4072,403.286.600
18 mar 202472,5372,6772,1572,5572,553.341.000
15 mar 202471,5372,5971,5372,3972,395.858.600
14 mar 202472,1172,6671,3671,9071,904.015.000
13 mar 202471,8572,9071,6672,6772,673.203.100
12 mar 202471,8072,1171,3871,6971,692.357.800
11 mar 202470,6571,7470,3571,7171,712.079.200
08 mar 202472,3472,4970,8570,9270,923.457.800
07 mar 202471,4172,1371,3071,3771,372.576.700
06 mar 202470,9871,4270,3171,0471,043.040.100
05 mar 202469,5071,1769,3470,4770,473.615.800
04 mar 202469,3570,0669,2769,9169,913.228.400
01 mar 202469,7570,0969,2469,7369,732.817.300
29 feb 202469,7570,1269,3669,7469,746.165.600
28 feb 202469,1069,8068,9269,3469,342.447.000
27 feb 202468,5269,2968,0869,1669,162.604.100
26 feb 202469,0869,5068,3268,5768,572.814.300
23 feb 202468,9669,8868,8469,3369,334.144.500
22 feb 202469,0169,5268,7468,8668,863.137.100
21 feb 202468,8369,0268,2568,9468,944.181.200
20 feb 202468,1769,3468,1768,6268,623.271.800
16 feb 202469,2169,8768,7468,7768,773.575.800
15 feb 202468,7369,9668,7369,5469,544.044.400
14 feb 202468,2468,9068,0868,3568,353.704.900
13 feb 202467,9168,7167,0467,8467,845.071.000
12 feb 202467,7569,2367,5968,5568,555.088.400
09 feb 202466,5167,6766,4067,5067,505.121.300
08 feb 202466,8066,9466,1866,7566,753.321.900
07 feb 202466,2767,4366,0267,0067,004.684.400
06 feb 202465,7866,4265,6665,9665,963.739.300
05 feb 202464,8366,1964,6165,8165,815.283.500
05 feb 20240.52 Dividendo
02 feb 202465,6066,3464,7665,9565,434.792.900
01 feb 202466,1567,2964,8665,3564,839.465.700
31 ene 202470,8371,0069,2669,3268,776.252.800
30 ene 202470,2570,9170,0770,8170,253.672.200
29 ene 202470,6270,8969,9070,3669,813.762.100
26 ene 202470,6770,8870,5270,8870,323.397.300
25 ene 202470,2670,4269,6470,3969,833.345.100
24 ene 202469,9370,1969,6169,6869,134.346.200
23 ene 202469,6370,0869,1969,4668,913.031.100
22 ene 202468,9070,0568,6969,5068,954.297.000
19 ene 202468,2069,0467,7468,8968,354.441.900
18 ene 202467,4167,8867,2167,7267,193.354.500
17 ene 202467,7768,5667,2867,4166,883.556.100
16 ene 202468,1568,3567,4868,2267,684.068.100
12 ene 202469,6869,9968,7868,8368,293.566.100
11 ene 202469,1069,5268,7369,3068,753.505.200
10 ene 202469,4069,6968,9069,3068,753.268.100
09 ene 202469,0169,2668,2969,2268,674.806.100
08 ene 202469,0069,7568,8269,5268,974.609.800
05 ene 202467,4868,9467,3568,9268,384.089.900
04 ene 202467,1468,3567,1467,4966,963.234.400
03 ene 202466,9067,6166,5567,1266,593.471.000
02 ene 202466,1967,6866,1367,3566,823.913.800
29 dic 202366,3066,4865,8866,1365,611.789.000
28 dic 202365,8266,4265,8266,2965,771.546.200
27 dic 202365,9366,2365,6266,0265,501.702.300
26 dic 202365,8166,3065,6666,2465,721.641.700
22 dic 202365,6666,3665,5565,8665,342.553.600
21 dic 202365,3165,7765,1265,5965,073.018.900
20 dic 202365,9666,5565,1765,2264,713.491.700
19 dic 202365,4266,7265,2866,4065,884.354.900
18 dic 202366,7066,7064,9765,2264,715.875.400
15 dic 202366,3667,0866,0266,3665,848.619.500
14 dic 202367,0067,7266,7466,9066,374.340.500
13 dic 202365,2066,2964,9666,2365,713.961.400
12 dic 202365,0465,4064,8265,2064,692.902.100
11 dic 202364,2765,3664,1764,9464,433.424.300
08 dic 202363,4864,4363,3764,0963,583.317.400
07 dic 202363,6963,8963,1963,4662,964.924.100
06 dic 202364,2564,9163,4063,5463,043.185.400
05 dic 202364,1364,4463,8663,9763,473.112.400
04 dic 202363,3364,5763,0764,5564,044.201.800
01 dic 202363,3964,1863,2763,7663,264.229.100
30 nov 202363,3363,7763,0263,6363,136.240.800
29 nov 202363,4764,0563,1463,1662,664.413.000
28 nov 202363,1863,6362,8963,1962,692.833.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...