Mercados españoles abiertos en 2 hrs 26 min

MetLife, Inc. (MET)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,55+0,16 (+0,22%)
Al cierre: 04:00PM EDT
72,70 +0,15 (+0,21%)
Después del cierre: 05:38PM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 nov 202363,2863,3662,8163,2262,722.903.600
24 nov 202363,1963,9663,1363,5563,051.614.400
22 nov 202362,3663,1062,1562,9762,472.614.400
21 nov 202362,3362,7362,1462,2561,764.447.100
20 nov 202362,2062,9861,8562,5162,023.471.500
17 nov 202362,5062,8162,2562,5562,064.120.800
16 nov 202361,7062,2361,6162,0361,543.748.600
15 nov 202362,5762,9061,7461,8261,333.187.600
14 nov 202361,2262,7961,1662,4161,923.880.600
13 nov 202360,2961,2560,2660,4659,983.473.200
10 nov 202359,7260,5559,4560,4960,013.183.800
09 nov 202359,7460,0159,2459,3158,842.781.300
08 nov 202359,4859,8658,8959,3558,883.597.700
08 nov 20230.52 Dividendo
07 nov 202360,1560,5459,7260,0559,064.113.300
06 nov 202361,7561,7659,7560,4359,434.459.500
03 nov 202361,1162,4061,1161,7660,744.119.200
02 nov 202359,9962,2659,2060,0159,024.566.800
01 nov 202360,0060,3459,1859,9858,994.322.600
31 oct 202359,6060,0759,2460,0159,022.713.000
30 oct 202358,9459,6458,4859,4258,443.133.600
27 oct 202359,5459,7457,9158,2957,334.686.900
26 oct 202358,9760,0158,9459,6058,623.139.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...