Mercados españoles abiertos en 4 hrs 38 min

MetLife Inc (MWZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,060,00 (0,00%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202467,0667,0667,0667,0667,065
23 abr 202467,0667,0667,0667,0667,06-
22 abr 202466,4166,4166,4166,4166,41-
19 abr 202464,8764,8764,8764,8764,87-
18 abr 202464,2064,2064,2064,2064,20-
17 abr 202464,4264,4264,4264,4264,42-
16 abr 202464,7964,7964,7964,7964,79-
15 abr 202465,5665,5665,5665,5665,56-
12 abr 202465,8765,8765,8765,8765,87-
11 abr 202466,4566,4566,4566,4566,45-
10 abr 202466,6766,6766,6766,6766,67-
09 abr 202467,4267,4267,4267,4267,42-
08 abr 202467,3767,3767,3767,3767,37-
05 abr 202467,1467,1467,1467,1467,14-
04 abr 202467,4367,4367,4367,4367,43-
03 abr 202467,3167,3167,3167,3167,31-
02 abr 202468,1168,1168,1168,1168,11-
28 mar 202468,1568,1568,1568,1568,15-
27 mar 202467,4667,4667,4667,4667,46-
26 mar 202467,2667,2667,2667,2667,26-
25 mar 202466,9166,9166,9166,9166,91-
22 mar 202467,1967,1967,1967,1967,19-
21 mar 202467,2367,2367,2367,2367,23-
20 mar 202466,5566,5566,5566,5566,55-
19 mar 202466,7566,7566,7566,7566,75-
18 mar 202466,4166,4166,4166,4166,41-
15 mar 202466,0666,0666,0666,0666,06-
14 mar 202466,3666,3666,3666,3666,36-
13 mar 202465,4765,4765,4765,4765,47-
12 mar 202465,4965,4965,4965,4965,49-
11 mar 202464,2764,2764,2764,2764,27-
08 mar 202464,6964,6964,6964,6964,69-
07 mar 202464,5764,5764,5764,5764,57-
06 mar 202464,4164,4164,4164,4164,41-
05 mar 202463,8063,8063,8063,8063,80-
04 mar 202463,7063,7063,7063,7063,70-
01 mar 202464,1564,1564,1564,1564,15-
29 feb 202463,4963,4963,4963,4963,49-
28 feb 202463,3663,3663,3663,3663,36-
27 feb 202462,6862,6862,6862,6862,68-
26 feb 202463,2163,2163,2163,2163,21-
23 feb 202463,1963,1963,1963,1963,19-
22 feb 202463,2563,2563,2563,2563,25-
21 feb 202462,9762,9762,9762,9762,97-
20 feb 202463,0163,0163,0163,0163,01-
19 feb 202463,3563,3563,3563,3563,35-
16 feb 202464,0564,0564,0564,0564,05-
15 feb 202463,3463,3463,3463,3463,34-
14 feb 202462,8762,8762,8762,8762,87-
13 feb 202463,1363,1363,1363,1363,13-
12 feb 202462,0762,0762,0762,0762,07-
09 feb 202461,4561,4561,4561,4561,45-
08 feb 202461,7061,7061,7061,7061,70-
07 feb 202460,8460,8460,8460,8460,84-
06 feb 202460,7560,7560,7560,7560,75-
05 feb 202460,1660,1660,1660,1660,16-
05 feb 20240.52 Dividendo
02 feb 202459,6659,6659,6659,6659,14-
01 feb 202463,5063,5063,5063,5062,95-
31 ene 202464,9764,9764,9764,9764,40-
30 ene 202464,4564,4564,4564,4563,89-
29 ene 202464,8264,8264,8264,8264,26-
26 ene 202464,2864,2864,2864,2863,72-
25 ene 202463,7163,7163,7163,7163,15-
24 ene 202463,4963,4963,4963,4962,94-
23 ene 202463,2163,2163,2163,2162,66-
22 ene 202462,7362,7362,7362,7362,18-
19 ene 202461,7561,7561,7561,7561,21-
18 ene 202461,3761,3761,3761,3760,84-
17 ene 202462,1062,1062,1062,1061,56-
16 ene 202462,3562,3562,3562,3561,81-
15 ene 202462,6362,6362,6362,6362,08-
12 ene 202462,6362,6362,6362,6362,08-
11 ene 202462,7562,7562,7562,7562,20-
10 ene 202462,7962,7962,7962,7962,24-
09 ene 202462,9462,9462,9462,9462,39-
08 ene 202462,2862,2862,2862,2861,74-
05 ene 202461,2561,2561,2561,2560,72-
04 ene 202461,0361,0361,0361,0360,50-
03 ene 202460,9460,9460,9460,9460,41-
02 ene 202459,5359,5359,5359,5359,01-
29 dic 202359,4759,4759,4759,4758,95-
28 dic 202358,9658,9658,9658,9658,45-
27 dic 202359,5659,5659,5659,5659,04-
22 dic 202359,0259,0259,0259,0258,51-
21 dic 202359,3159,3159,3159,3158,79-
20 dic 202360,1760,1760,1760,1759,65-
19 dic 202359,2559,2559,2559,2558,73-
18 dic 202360,4560,4560,4560,4559,92-
15 dic 202360,4960,4960,4960,4959,96-
14 dic 202360,4460,4460,4460,4459,91-
13 dic 202360,0560,0560,0560,0559,53-
12 dic 202359,8559,8559,8559,8559,33-
11 dic 202359,0959,0959,0959,0958,57-
08 dic 202358,4258,4258,4258,4257,91-
07 dic 202358,5458,5458,5458,5458,03-
06 dic 202358,9658,9658,9658,9658,45-
05 dic 202359,0259,0259,0259,0258,51-
04 dic 202358,1958,1958,1958,1957,68-
01 dic 202357,9657,9657,9657,9657,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...