Mercados españoles abiertos en 6 hrs 24 min

MetLife, Inc. (MWZ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
66,12+1,08 (+1,66%)
Al cierre: 10:31AM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202466,1266,1266,1266,1266,12200
31 may 202465,0465,0465,0465,0465,04-
30 may 202463,9665,4463,9665,4465,44200
29 may 202464,4665,2864,4665,2865,28-
28 may 202466,0466,0465,1065,1065,10-
27 may 202466,1166,1166,1166,1166,11-
24 may 202465,5766,7665,5766,7666,76-
23 may 202466,6666,6666,0266,0266,02-
22 may 202466,6066,9166,6066,9166,91-
21 may 202466,6066,8166,6066,8166,81-
20 may 202467,5867,5867,5867,5867,58-
17 may 202466,9266,9266,9266,9266,92-
16 may 202466,6067,5966,6067,5967,59-
15 may 202467,0167,0167,0167,0167,01-
14 may 202466,4667,4366,4667,4367,43-
13 may 202466,8666,8666,8666,8666,86-
10 may 202466,8667,4366,8667,4367,43-
09 may 202465,9965,9965,9965,9965,99-
08 may 202465,6066,7765,6066,7766,77-
07 may 202465,5466,2065,5466,2066,20-
06 may 202464,0364,0364,0364,0364,03-
06 may 20240.545 Dividendo
03 may 202465,1366,0165,1365,3564,8110
02 may 202466,2666,2666,2666,2665,71-
30 abr 202466,2266,7966,2266,7966,23-
29 abr 202465,1566,4965,1566,4965,94-
26 abr 202466,4266,4265,7065,7065,15-
25 abr 202466,9666,9666,8566,8566,29-
24 abr 202466,8667,5966,8667,5967,03-
23 abr 202466,9267,2666,9267,2666,70-
22 abr 202466,2567,6366,2567,6367,07-
19 abr 202464,7766,5664,7766,5666,00-
18 abr 202464,0164,0164,0164,0163,48-
17 abr 202464,1864,6664,1864,6664,12-
16 abr 202465,1165,1164,8864,8864,34-
15 abr 202465,3967,0465,3967,0466,4825
12 abr 202465,8765,8765,8765,8765,32-
11 abr 202466,2766,2766,1766,1765,62-
10 abr 202466,5666,7366,5666,7366,17-
09 abr 202467,2367,2366,8766,8766,31210
08 abr 202467,1867,1867,1867,1866,62-
05 abr 202466,6467,7166,6467,7167,15-
04 abr 202467,2467,2567,2467,2566,69-
03 abr 202467,2567,8767,2567,8767,30-
02 abr 202467,9167,9467,9167,9467,37-
28 mar 202468,1568,5468,1568,5467,97-
27 mar 202467,2668,1467,2668,1467,57-
26 mar 202467,0667,3267,0667,3266,76-
25 mar 202466,8367,3066,8367,3066,74-
22 mar 202467,0267,0367,0267,0366,47-
21 mar 202467,1467,3267,1467,3266,76-
20 mar 202466,3267,0366,3267,0366,47-
19 mar 202466,6366,6366,4966,4965,94-
18 mar 202466,0666,0666,0666,0665,51-
15 mar 202465,8966,3365,8966,3365,78-
14 mar 202466,2366,2365,9465,9465,39-
13 mar 202465,5066,2465,5066,2465,69-
12 mar 202465,2265,4565,2265,4564,90-
11 mar 202463,9765,4863,9765,4864,93-
08 mar 202464,5664,8164,5664,8164,27-
07 mar 202464,3365,1064,3365,1064,56-
06 mar 202464,2465,1064,2465,1064,56-
05 mar 202463,6464,7163,6464,7164,17-
04 mar 202463,4963,4963,4963,4962,96-
01 mar 202463,8864,0363,8864,0363,50-
29 feb 202463,1964,5963,1964,5964,05-
28 feb 202463,1663,8263,1663,8263,29-
27 feb 202462,5263,8862,5263,5463,01270
26 feb 202462,9762,9762,9762,9762,44-
23 feb 202462,9264,0762,9264,0763,54-
22 feb 202462,9963,5962,9963,5963,06-
21 feb 202462,6663,4162,6663,4162,88-
20 feb 202462,8262,8262,8262,8262,30-
19 feb 202463,1463,1462,9862,9862,45-
16 feb 202463,8965,1963,8763,8763,3420
15 feb 202463,1264,3863,1264,3863,84-
14 feb 202462,7863,9762,7863,5963,062
13 feb 202462,8763,0062,8763,0062,47-
12 feb 202461,8163,5461,8163,5463,01-
09 feb 202461,2162,2961,2162,2961,77-
08 feb 202461,5161,7561,5161,7561,24-
07 feb 202460,6362,1860,6362,1861,66-
06 feb 202460,6060,6060,6060,6060,09-
05 feb 202459,9059,9059,9059,9059,40-
05 feb 20240.52 Dividendo
02 feb 202459,4261,1059,4261,1060,07-
01 feb 202463,3063,3059,9559,9558,94-
31 ene 202464,8664,8664,8664,8663,77-
30 ene 202464,2165,2264,2165,2264,13-
29 ene 202464,6964,7764,6964,7763,68-
26 ene 202464,0765,0264,0765,0263,93-
25 ene 202463,4464,7063,4464,7063,61-
24 ene 202463,2963,8463,2963,8462,77-
23 ene 202463,0263,8263,0263,8262,75-
22 ene 202462,6362,6362,6362,6361,58-
19 ene 202461,6163,1661,6163,0261,965
18 ene 202461,2762,2261,2762,2261,18-
17 ene 202461,8461,8461,8161,8160,77-
16 ene 202462,0562,5162,0562,5161,46-
15 ene 202462,1462,2062,1462,2061,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...